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
2026/02/13 2,600 2,618 2,576 2,588 444,000
2026/02/12 2,640 2,653 2,599 2,600 232,600
2026/02/10 2,629 2,667 2,614 2,637 190,300
2026/02/09 2,634 2,647 2,607 2,611 228,400
2026/02/06 2,600 2,612 2,544 2,579 318,700
2026/02/05 2,613 2,635 2,600 2,604 161,800
2026/02/04 2,602 2,635 2,587 2,604 198,600
2026/02/03 2,604 2,646 2,600 2,632 143,800
2026/02/02 2,632 2,647 2,600 2,600 229,700
2026/01/30 2,615 2,642 2,615 2,625 182,500
2026/01/29 2,590 2,621 2,584 2,605 178,500
2026/01/28 2,600 2,627 2,587 2,610 156,000
2026/01/27 2,616 2,660 2,602 2,621 164,800
2026/01/26 2,605 2,633 2,600 2,616 154,700
2026/01/23 2,604 2,656 2,599 2,635 173,100
2026/01/22 2,600 2,615 2,583 2,594 200,600
2026/01/21 2,592 2,613 2,571 2,602 232,300
2026/01/20 2,588 2,636 2,587 2,605 142,400
2026/01/19 2,586 2,611 2,586 2,588 131,200
2026/01/16 2,603 2,617 2,570 2,589 168,900
2026/01/15 2,613 2,633 2,592 2,607 218,300
2026/01/14 2,605 2,653 2,581 2,624 261,800
2026/01/13 2,648 2,720 2,593 2,608 414,900
2026/01/09 2,560 2,599 2,556 2,586 225,800
2026/01/08 2,511 2,542 2,501 2,529 138,000
2026/01/07 2,547 2,554 2,512 2,529 150,000
2026/01/06 2,545 2,554 2,522 2,540 174,600
2026/01/05 2,515 2,550 2,502 2,520 233,800
2025/12/30 2,560 2,568 2,508 2,517 234,100
2025/12/29 2,517 2,567 2,504 2,540 408,400
2025/12/26 2,471 2,536 2,462 2,527 303,300
2025/12/25 2,460 2,468 2,446 2,461 104,700
2025/12/24 2,427 2,455 2,418 2,448 176,900
2025/12/23 2,418 2,438 2,412 2,427 158,800
2025/12/22 2,428 2,440 2,417 2,426 160,200
2025/12/19 2,412 2,436 2,408 2,428 179,700
2025/12/18 2,419 2,435 2,391 2,419 166,500
2025/12/17 2,418 2,436 2,406 2,413 135,000
2025/12/16 2,438 2,450 2,425 2,431 109,200
2025/12/15 2,447 2,507 2,444 2,462 201,700
2025/12/12 2,458 2,463 2,436 2,437 124,100
2025/12/11 2,439 2,462 2,409 2,432 123,100
2025/12/10 2,463 2,470 2,440 2,448 108,200
2025/12/09 2,465 2,476 2,442 2,466 137,700
2025/12/08 2,450 2,473 2,442 2,454 129,600
2025/12/05 2,513 2,522 2,439 2,451 255,400
2025/12/04 2,467 2,533 2,458 2,517 271,700
2025/12/03 2,452 2,478 2,439 2,462 175,700
2025/12/02 2,438 2,473 2,424 2,469 148,900
2025/12/01 2,470 2,486 2,427 2,427 144,000
2025/11/28 2,462 2,488 2,462 2,475 123,000
2025/11/27 2,456 2,489 2,449 2,460 121,400
2025/11/26 2,426 2,465 2,403 2,455 184,600
2025/11/25 2,439 2,443 2,411 2,415 201,500
2025/11/21 2,383 2,451 2,383 2,450 224,900
2025/11/20 2,381 2,405 2,374 2,383 175,100
2025/11/19 2,390 2,425 2,374 2,380 274,900
2025/11/18 2,405 2,417 2,365 2,383 218,400
2025/11/17 2,442 2,458 2,417 2,419 198,500
2025/11/14 2,495 2,502 2,431 2,452 284,700
2025/11/13 2,512 2,527 2,506 2,512 169,800
2025/11/12 2,493 2,539 2,476 2,517 211,100
2025/11/11 2,432 2,474 2,387 2,461 307,000
2025/11/10 2,488 2,527 2,415 2,468 448,700
2025/11/07 2,503 2,571 2,502 2,571 292,600
2025/11/06 2,598 2,606 2,509 2,509 293,200
2025/11/05 2,616 2,636 2,574 2,606 235,700
2025/11/04 2,615 2,655 2,608 2,626 235,000
2025/10/31 2,638 2,657 2,591 2,608 227,600
2025/10/30 2,604 2,635 2,602 2,622 229,500
2025/10/29 2,621 2,638 2,613 2,619 127,100
2025/10/28 2,611 2,630 2,603 2,616 139,600
2025/10/27 2,635 2,655 2,631 2,645 156,100
2025/10/24 2,616 2,628 2,605 2,610 134,800
2025/10/23 2,610 2,636 2,605 2,632 140,100
2025/10/22 2,606 2,628 2,605 2,605 83,000
2025/10/21 2,579 2,618 2,561 2,592 173,800
2025/10/20 2,566 2,595 2,551 2,589 122,700
2025/10/17 2,565 2,569 2,510 2,516 142,800
2025/10/16 2,588 2,615 2,559 2,565 95,100
2025/10/15 2,595 2,606 2,579 2,591 106,300
2025/10/14 2,574 2,604 2,543 2,562 171,400
2025/10/10 2,656 2,665 2,620 2,620 144,000
2025/10/09 2,678 2,712 2,658 2,679 157,600
2025/10/08 2,719 2,734 2,689 2,695 99,700
2025/10/07 2,685 2,722 2,670 2,719 174,200
2025/10/06 2,719 2,731 2,665 2,695 165,400
2025/10/03 2,660 2,685 2,658 2,669 92,800
2025/10/02 2,659 2,677 2,647 2,660 179,500
2025/10/01 2,700 2,716 2,655 2,685 186,300
2025/09/30 2,710 2,735 2,704 2,706 165,000
2025/09/29 2,780 2,782 2,707 2,719 162,400
2025/09/26 2,793 2,818 2,779 2,797 151,300
2025/09/25 2,750 2,794 2,748 2,780 225,500
2025/09/24 2,838 2,838 2,715 2,771 266,300
2025/09/22 2,827 2,860 2,815 2,846 171,000
2025/09/19 2,841 2,901 2,820 2,827 449,600
2025/09/18 2,855 2,867 2,844 2,854 97,900
2025/09/17 2,872 2,878 2,851 2,868 114,300
2025/09/16 2,801 2,887 2,792 2,872 150,600
2025/09/12 2,816 2,832 2,798 2,832 126,600
2025/09/11 2,801 2,822 2,800 2,821 83,100
2025/09/10 2,810 2,832 2,802 2,808 87,900
2025/09/09 2,844 2,844 2,794 2,806 174,800
2025/09/08 2,841 2,852 2,822 2,829 95,600
2025/09/05 2,835 2,855 2,808 2,813 104,500
2025/09/04 2,825 2,829 2,798 2,819 87,800
2025/09/03 2,796 2,825 2,790 2,805 125,700
2025/09/02 2,798 2,812 2,792 2,803 124,200
2025/09/01 2,788 2,820 2,746 2,769 168,400
2025/08/29 2,785 2,793 2,760 2,776 115,000
2025/08/28 2,762 2,790 2,755 2,781 165,800
2025/08/27 2,754 2,788 2,740 2,784 168,800
2025/08/26 2,885 2,887 2,778 2,778 321,900
2025/08/25 2,881 2,914 2,881 2,914 110,500
2025/08/22 2,900 2,910 2,865 2,895 122,300
2025/08/21 2,870 2,885 2,850 2,882 155,400
2025/08/20 2,870 2,870 2,838 2,858 138,900
2025/08/19 2,869 2,870 2,825 2,860 257,400
2025/08/18 2,853 2,899 2,834 2,871 265,000
2025/08/15 2,903 2,925 2,869 2,894 229,300
2025/08/14 2,941 2,983 2,896 2,903 251,400
2025/08/13 3,000 3,018 2,961 2,983 362,900
2025/08/12 2,968 3,049 2,930 2,995 523,600
2025/08/08 2,965 2,980 2,946 2,968 235,300
2025/08/07 2,941 2,948 2,913 2,940 202,400
2025/08/06 2,955 2,975 2,935 2,941 168,000
2025/08/05 2,990 2,992 2,951 2,968 167,000
2025/08/04 2,930 2,993 2,912 2,955 375,000
2025/08/01 2,880 2,935 2,878 2,917 117,700
2025/07/31 2,897 2,914 2,891 2,911 149,900
2025/07/30 2,881 2,920 2,880 2,897 611,400
2025/07/29 2,881 2,915 2,871 2,913 178,000
2025/07/28 2,917 2,933 2,889 2,892 185,500
2025/07/25 2,870 2,927 2,867 2,906 207,800
2025/07/24 2,906 2,920 2,883 2,892 221,100
2025/07/23 2,814 2,927 2,804 2,902 417,100
2025/07/22 2,800 2,812 2,762 2,773 114,200
2025/07/18 2,819 2,828 2,793 2,800 116,100
2025/07/17 2,835 2,846 2,809 2,819 80,500
2025/07/16 2,831 2,842 2,804 2,819 114,700
2025/07/15 2,852 2,863 2,799 2,802 114,100
2025/07/14 2,828 2,841 2,804 2,823 142,800
2025/07/11 2,814 2,852 2,804 2,835 208,200
2025/07/10 2,804 2,819 2,788 2,804 194,300
2025/07/09 2,752 2,822 2,741 2,811 234,900
2025/07/08 2,700 2,785 2,682 2,762 484,000
2025/07/07 2,675 2,697 2,660 2,669 157,100
2025/07/04 2,678 2,678 2,652 2,661 109,700
2025/07/03 2,647 2,665 2,620 2,656 192,600
2025/07/02 2,710 2,723 2,660 2,660 218,300
2025/07/01 2,782 2,803 2,719 2,739 174,300
2025/06/30 2,750 2,772 2,738 2,762 131,800
2025/06/27 2,733 2,738 2,714 2,735 145,500
2025/06/26 2,746 2,759 2,715 2,731 141,200
2025/06/25 2,750 2,754 2,704 2,734 192,000
2025/06/24 2,750 2,816 2,742 2,763 163,100
2025/06/23 2,750 2,750 2,713 2,734 124,100
2025/06/20 2,777 2,790 2,744 2,750 329,600
2025/06/19 2,783 2,803 2,762 2,790 138,500
2025/06/18 2,806 2,830 2,802 2,805 238,700
2025/06/17 2,720 2,816 2,701 2,787 298,500
2025/06/16 2,710 2,716 2,681 2,711 158,000
2025/06/13 2,731 2,744 2,693 2,704 166,900
2025/06/12 2,749 2,752 2,708 2,717 106,200
2025/06/11 2,730 2,742 2,723 2,730 97,600
2025/06/10 2,700 2,728 2,700 2,723 143,300
2025/06/09 2,726 2,727 2,695 2,708 102,200
2025/06/06 2,738 2,741 2,706 2,709 87,300
2025/06/05 2,740 2,755 2,717 2,741 131,200
2025/06/04 2,747 2,776 2,723 2,745 160,800
2025/06/03 2,750 2,754 2,711 2,723 209,100
2025/06/02 2,760 2,763 2,716 2,729 215,700
2025/05/30 2,761 2,786 2,738 2,768 155,900
2025/05/29 2,800 2,810 2,758 2,774 202,600
2025/05/28 2,800 2,824 2,785 2,803 155,400
2025/05/27 2,787 2,816 2,765 2,800 217,100
2025/05/26 2,768 2,809 2,747 2,790 201,700
2025/05/23 2,765 2,773 2,740 2,749 115,100
2025/05/22 2,740 2,773 2,730 2,757 180,300
2025/05/21 2,766 2,795 2,756 2,756 209,000
2025/05/20 2,810 2,822 2,774 2,775 151,200
2025/05/19 2,800 2,826 2,786 2,807 165,900
2025/05/16 2,800 2,832 2,785 2,821 173,600
2025/05/15 2,783 2,813 2,770 2,792 144,600
2025/05/14 2,815 2,832 2,782 2,810 186,500
2025/05/13 2,835 2,835 2,785 2,802 212,800
2025/05/12 2,818 2,854 2,782 2,810 365,200
2025/05/09 2,951 2,979 2,942 2,968 216,000
2025/05/08 2,956 2,956 2,914 2,942 137,200
2025/05/07 2,960 2,971 2,946 2,956 181,800
2025/05/02 2,973 2,990 2,953 2,964 136,700
2025/05/01 3,005 3,014 2,960 2,973 221,100
2025/04/30 3,020 3,047 2,995 3,015 259,100
2025/04/28 3,059 3,097 3,020 3,041 1,117,800
2025/04/25 2,980 3,225 2,927 3,052 911,000
2025/04/24 2,958 3,004 2,949 2,949 180,200
2025/04/23 2,974 2,996 2,954 2,958 170,700
2025/04/22 2,910 2,954 2,910 2,924 153,100
2025/04/21 2,948 2,962 2,905 2,920 233,800

このページの先頭へ