日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ガンホー・オンライン・エンターテイメント(3765)の株価時系列情報

ガンホー・オンライン・エンターテイメント(3765)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,205 2,212 2,154 2,192 365,800
2024/04/18 2,212 2,244 2,209 2,231 243,600
2024/04/17 2,235 2,244 2,205 2,221 225,400
2024/04/16 2,263 2,265 2,239 2,251 233,300
2024/04/15 2,275 2,303 2,252 2,266 271,200
2024/04/12 2,334 2,354 2,272 2,275 402,000
2024/04/11 2,325 2,327 2,297 2,313 234,800
2024/04/10 2,365 2,369 2,347 2,350 163,300
2024/04/09 2,317 2,357 2,317 2,344 303,300
2024/04/08 2,275 2,316 2,266 2,308 316,900
2024/04/05 2,280 2,292 2,254 2,273 238,500
2024/04/04 2,314 2,323 2,278 2,290 284,400
2024/04/03 2,286 2,301 2,265 2,280 402,500
2024/04/02 2,400 2,401 2,305 2,306 571,700
2024/04/01 2,458 2,465 2,401 2,422 326,400
2024/03/29 2,432 2,454 2,430 2,450 332,600
2024/03/28 2,418 2,439 2,406 2,418 347,800
2024/03/27 2,401 2,474 2,383 2,441 619,300
2024/03/26 2,359 2,384 2,334 2,377 473,600
2024/03/25 2,350 2,370 2,342 2,359 307,100
2024/03/22 2,322 2,364 2,315 2,356 518,200
2024/03/21 2,325 2,356 2,278 2,299 573,500
2024/03/19 2,222 2,330 2,216 2,330 834,700
2024/03/18 2,182 2,225 2,173 2,222 344,800
2024/03/15 2,135 2,189 2,133 2,178 931,300
2024/03/14 2,119 2,133 2,106 2,122 567,500
2024/03/13 2,180 2,200 2,117 2,128 659,800
2024/03/12 2,193 2,211 2,173 2,202 618,000
2024/03/11 2,184 2,215 2,178 2,193 591,300
2024/03/08 2,160 2,207 2,159 2,195 641,400
2024/03/07 2,166 2,194 2,161 2,170 644,100
2024/03/06 2,135 2,183 2,124 2,161 620,600
2024/03/05 2,131 2,149 2,110 2,126 648,000
2024/03/04 2,177 2,195 2,126 2,127 706,000
2024/03/01 2,190 2,222 2,157 2,171 590,300
2024/02/29 2,221 2,234 2,171 2,173 1,097,400
2024/02/28 2,248 2,278 2,248 2,250 425,300
2024/02/27 2,227 2,257 2,216 2,226 479,800
2024/02/26 2,275 2,288 2,226 2,227 589,000
2024/02/22 2,255 2,286 2,253 2,272 478,700
2024/02/21 2,254 2,289 2,233 2,252 469,100
2024/02/20 2,321 2,324 2,246 2,263 834,200
2024/02/19 2,195 2,327 2,141 2,321 951,400
2024/02/16 2,221 2,245 2,191 2,224 1,014,500
2024/02/15 2,353 2,401 2,213 2,217 2,123,600
2024/02/14 2,425 2,465 2,379 2,453 494,300
2024/02/13 2,454 2,463 2,424 2,443 338,000
2024/02/09 2,450 2,462 2,420 2,434 339,700
2024/02/08 2,474 2,490 2,457 2,475 309,500
2024/02/07 2,505 2,519 2,475 2,487 303,500
2024/02/06 2,520 2,520 2,488 2,501 200,300
2024/02/05 2,497 2,531 2,488 2,528 303,400
2024/02/02 2,474 2,528 2,469 2,486 360,100
2024/02/01 2,460 2,460 2,440 2,454 345,200
2024/01/31 2,460 2,493 2,459 2,490 412,200
2024/01/30 2,468 2,482 2,455 2,460 188,500
2024/01/29 2,479 2,490 2,461 2,468 242,400
2024/01/26 2,453 2,490 2,445 2,478 320,200
2024/01/25 2,421 2,477 2,413 2,473 378,100
2024/01/24 2,445 2,509 2,425 2,431 395,400
2024/01/23 2,451 2,462 2,428 2,441 291,000
2024/01/22 2,401 2,430 2,381 2,430 268,100
2024/01/19 2,449 2,458 2,391 2,396 499,500
2024/01/18 2,376 2,438 2,376 2,430 602,300
2024/01/17 2,360 2,387 2,350 2,359 314,300
2024/01/16 2,419 2,424 2,347 2,347 383,900
2024/01/15 2,439 2,449 2,418 2,426 303,900
2024/01/12 2,482 2,491 2,406 2,410 522,000
2024/01/11 2,490 2,507 2,477 2,482 396,400
2024/01/10 2,405 2,475 2,400 2,467 476,200
2024/01/09 2,360 2,395 2,359 2,395 291,300
2024/01/05 2,379 2,380 2,329 2,329 257,400
2024/01/04 2,350 2,381 2,303 2,380 277,200
2023/12/29 2,309 2,352 2,309 2,352 218,900
2023/12/28 2,347 2,349 2,296 2,327 229,200
2023/12/27 2,289 2,345 2,289 2,337 309,500
2023/12/26 2,275 2,290 2,265 2,287 206,200
2023/12/25 2,265 2,286 2,255 2,275 230,200
2023/12/22 2,326 2,342 2,255 2,258 417,700
2023/12/21 2,306 2,325 2,297 2,317 225,700
2023/12/20 2,310 2,338 2,301 2,324 360,000
2023/12/19 2,267 2,286 2,248 2,286 280,000
2023/12/18 2,248 2,273 2,242 2,258 235,700
2023/12/15 2,255 2,277 2,240 2,270 333,900
2023/12/14 2,261 2,281 2,238 2,257 235,800
2023/12/13 2,265 2,286 2,246 2,261 144,100
2023/12/12 2,267 2,283 2,241 2,261 219,200
2023/12/11 2,219 2,263 2,213 2,240 302,100
2023/12/08 2,247 2,257 2,206 2,228 430,900
2023/12/07 2,282 2,282 2,252 2,257 358,000
2023/12/06 2,296 2,296 2,254 2,287 408,700
2023/12/05 2,320 2,328 2,271 2,274 314,200
2023/12/04 2,302 2,327 2,284 2,317 231,300
2023/12/01 2,306 2,330 2,285 2,308 313,200
2023/11/30 2,301 2,317 2,276 2,292 302,000
2023/11/29 2,286 2,304 2,281 2,283 257,100
2023/11/28 2,280 2,284 2,249 2,282 257,600
2023/11/27 2,293 2,306 2,271 2,289 305,200
2023/11/24 2,290 2,318 2,280 2,284 267,900
2023/11/22 2,253 2,323 2,253 2,293 582,800
2023/11/21 2,193 2,266 2,191 2,254 646,000
2023/11/20 2,155 2,205 2,151 2,184 432,700
2023/11/17 2,155 2,162 2,133 2,146 348,200
2023/11/16 2,172 2,174 2,144 2,146 399,800
2023/11/15 2,185 2,186 2,155 2,174 312,400
2023/11/14 2,177 2,200 2,102 2,156 774,100
2023/11/13 2,274 2,285 2,243 2,255 564,800
2023/11/10 2,269 2,270 2,210 2,245 404,900
2023/11/09 2,287 2,308 2,258 2,293 283,400
2023/11/08 2,279 2,318 2,259 2,277 395,100
2023/11/07 2,285 2,295 2,257 2,259 303,500
2023/11/06 2,298 2,302 2,271 2,285 355,500
2023/11/02 2,298 2,298 2,264 2,279 207,200
2023/11/01 2,285 2,298 2,264 2,281 269,200
2023/10/31 2,215 2,264 2,208 2,263 180,300
2023/10/30 2,262 2,271 2,214 2,224 371,800
2023/10/27 2,280 2,287 2,264 2,286 167,700
2023/10/26 2,275 2,298 2,265 2,279 162,400
2023/10/25 2,300 2,315 2,284 2,285 173,900
2023/10/24 2,283 2,322 2,262 2,315 159,600
2023/10/23 2,300 2,328 2,282 2,286 176,700
2023/10/20 2,276 2,315 2,275 2,304 157,600
2023/10/19 2,284 2,308 2,278 2,286 114,200
2023/10/18 2,304 2,320 2,275 2,313 139,900
2023/10/17 2,332 2,342 2,286 2,299 175,000
2023/10/16 2,326 2,351 2,305 2,309 272,000
2023/10/13 2,372 2,382 2,334 2,351 263,300
2023/10/12 2,362 2,393 2,345 2,388 178,600
2023/10/11 2,386 2,400 2,361 2,362 246,900
2023/10/10 2,338 2,382 2,326 2,370 375,100
2023/10/06 2,304 2,327 2,297 2,305 197,300
2023/10/05 2,262 2,290 2,251 2,285 242,200
2023/10/04 2,260 2,271 2,242 2,253 313,900
2023/10/03 2,310 2,324 2,280 2,281 263,700
2023/10/02 2,366 2,372 2,309 2,312 250,100
2023/09/29 2,358 2,379 2,349 2,361 223,600
2023/09/28 2,368 2,378 2,332 2,352 210,600
2023/09/27 2,350 2,373 2,348 2,373 188,800
2023/09/26 2,352 2,369 2,331 2,357 203,100
2023/09/25 2,348 2,372 2,339 2,363 287,400
2023/09/22 2,278 2,325 2,269 2,311 173,100
2023/09/21 2,335 2,340 2,288 2,300 250,900
2023/09/20 2,406 2,407 2,340 2,340 279,700
2023/09/19 2,378 2,408 2,354 2,387 251,700
2023/09/15 2,397 2,400 2,366 2,387 323,800
2023/09/14 2,366 2,389 2,355 2,384 289,500
2023/09/13 2,358 2,375 2,346 2,353 263,100
2023/09/12 2,344 2,363 2,320 2,352 281,700
2023/09/11 2,307 2,359 2,294 2,357 450,900
2023/09/08 2,320 2,343 2,279 2,287 367,900
2023/09/07 2,373 2,374 2,337 2,349 315,800
2023/09/06 2,385 2,397 2,363 2,393 227,700
2023/09/05 2,405 2,409 2,374 2,385 208,000
2023/09/04 2,419 2,428 2,395 2,407 276,200
2023/09/01 2,403 2,433 2,395 2,419 274,600
2023/08/31 2,417 2,432 2,397 2,400 308,200
2023/08/30 2,378 2,408 2,377 2,404 283,800
2023/08/29 2,391 2,415 2,381 2,409 167,000
2023/08/28 2,420 2,425 2,378 2,382 184,600
2023/08/25 2,383 2,400 2,352 2,397 301,200
2023/08/24 2,415 2,424 2,380 2,411 349,900
2023/08/23 2,339 2,437 2,338 2,431 556,700
2023/08/22 2,350 2,354 2,326 2,352 203,400
2023/08/21 2,368 2,372 2,340 2,345 283,700
2023/08/18 2,374 2,377 2,346 2,363 366,300
2023/08/17 2,404 2,405 2,363 2,400 297,400
2023/08/16 2,460 2,461 2,406 2,408 295,500
2023/08/15 2,462 2,478 2,418 2,473 423,800
2023/08/14 2,452 2,494 2,431 2,457 593,500
2023/08/10 2,359 2,459 2,331 2,445 1,232,200
2023/08/09 2,626 2,630 2,587 2,593 377,000
2023/08/08 2,634 2,635 2,606 2,610 312,200
2023/08/07 2,614 2,655 2,606 2,634 329,300
2023/08/04 2,689 2,689 2,651 2,664 168,000
2023/08/03 2,742 2,742 2,692 2,692 198,600
2023/08/02 2,804 2,804 2,762 2,776 193,400
2023/08/01 2,785 2,824 2,778 2,816 268,500
2023/07/31 2,772 2,805 2,757 2,790 277,500
2023/07/28 2,731 2,733 2,681 2,722 961,000
2023/07/27 2,715 2,752 2,689 2,752 262,400
2023/07/26 2,731 2,736 2,696 2,734 190,000
2023/07/25 2,710 2,780 2,699 2,740 331,600
2023/07/24 2,671 2,704 2,670 2,698 180,900
2023/07/21 2,678 2,691 2,654 2,665 196,100
2023/07/20 2,713 2,717 2,684 2,686 190,700
2023/07/19 2,749 2,754 2,694 2,720 333,100
2023/07/18 2,720 2,759 2,720 2,737 269,800
2023/07/14 2,710 2,724 2,667 2,701 218,800
2023/07/13 2,645 2,680 2,640 2,679 260,600
2023/07/12 2,662 2,669 2,620 2,625 228,500
2023/07/11 2,681 2,681 2,644 2,659 318,100
2023/07/10 2,670 2,684 2,648 2,655 356,200
2023/07/07 2,684 2,723 2,675 2,686 279,300
2023/07/06 2,712 2,735 2,697 2,708 263,100
2023/07/05 2,710 2,734 2,704 2,728 202,400
2023/07/04 2,760 2,773 2,719 2,732 259,200
2023/07/03 2,845 2,845 2,766 2,771 292,700
2023/06/30 2,845 2,852 2,806 2,825 279,500
2023/06/29 2,895 2,900 2,859 2,870 152,900
2023/06/28 2,850 2,890 2,843 2,877 174,100

このページの先頭へ