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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 2,900 | 2,987 | 2,881 | 2,974 | 375,100 |
| 2025/04/17 | 2,884 | 2,907 | 2,838 | 2,859 | 260,100 |
| 2025/04/16 | 2,812 | 2,844 | 2,787 | 2,789 | 175,400 |
| 2025/04/15 | 2,866 | 2,881 | 2,820 | 2,829 | 220,200 |
| 2025/04/14 | 2,839 | 2,894 | 2,839 | 2,851 | 256,700 |
| 2025/04/11 | 2,806 | 2,839 | 2,757 | 2,801 | 278,400 |
| 2025/04/10 | 2,844 | 2,886 | 2,814 | 2,866 | 328,300 |
| 2025/04/09 | 2,719 | 2,721 | 2,606 | 2,663 | 215,600 |
| 2025/04/08 | 2,685 | 2,795 | 2,684 | 2,743 | 303,900 |
| 2025/04/07 | 2,656 | 2,752 | 2,594 | 2,635 | 366,500 |
| 2025/04/04 | 2,868 | 2,880 | 2,788 | 2,838 | 261,300 |
| 2025/04/03 | 2,810 | 2,880 | 2,810 | 2,880 | 276,000 |
| 2025/04/02 | 2,950 | 2,950 | 2,891 | 2,933 | 189,000 |
| 2025/04/01 | 2,941 | 2,955 | 2,902 | 2,905 | 188,600 |
| 2025/03/31 | 2,990 | 3,008 | 2,902 | 2,921 | 269,900 |
| 2025/03/28 | 3,050 | 3,063 | 3,030 | 3,043 | 343,400 |
| 2025/03/27 | 2,978 | 3,045 | 2,968 | 3,045 | 281,100 |
| 2025/03/26 | 2,990 | 3,010 | 2,967 | 2,995 | 166,400 |
| 2025/03/25 | 2,910 | 2,977 | 2,901 | 2,977 | 231,800 |
| 2025/03/24 | 2,988 | 2,995 | 2,927 | 2,946 | 238,400 |
| 2025/03/21 | 2,950 | 2,986 | 2,938 | 2,981 | 292,200 |
| 2025/03/19 | 2,985 | 2,999 | 2,947 | 2,950 | 297,900 |
| 2025/03/18 | 2,980 | 3,030 | 2,961 | 2,985 | 389,300 |
| 2025/03/17 | 3,010 | 3,044 | 2,985 | 2,985 | 357,600 |
| 2025/03/14 | 2,978 | 3,026 | 2,970 | 3,018 | 258,200 |
| 2025/03/13 | 2,990 | 3,034 | 2,983 | 2,990 | 429,200 |
| 2025/03/12 | 2,950 | 3,000 | 2,947 | 2,970 | 386,100 |
| 2025/03/11 | 3,000 | 3,012 | 2,943 | 3,005 | 388,900 |
| 2025/03/10 | 3,012 | 3,062 | 3,012 | 3,028 | 300,600 |
| 2025/03/07 | 3,065 | 3,092 | 3,007 | 3,012 | 339,300 |
| 2025/03/06 | 3,102 | 3,129 | 3,092 | 3,117 | 217,100 |
| 2025/03/05 | 3,139 | 3,164 | 3,102 | 3,102 | 230,700 |
| 2025/03/04 | 3,141 | 3,166 | 3,082 | 3,144 | 279,300 |
| 2025/03/03 | 3,089 | 3,165 | 3,073 | 3,142 | 307,900 |
| 2025/02/28 | 3,070 | 3,099 | 3,050 | 3,069 | 248,100 |
| 2025/02/27 | 3,059 | 3,115 | 3,058 | 3,111 | 350,100 |
| 2025/02/26 | 3,079 | 3,090 | 3,027 | 3,059 | 334,700 |
| 2025/02/25 | 3,055 | 3,100 | 3,051 | 3,086 | 368,200 |
| 2025/02/21 | 3,085 | 3,119 | 3,055 | 3,055 | 357,500 |
| 2025/02/20 | 3,024 | 3,089 | 3,020 | 3,068 | 300,400 |
| 2025/02/19 | 3,085 | 3,143 | 3,003 | 3,038 | 534,900 |
| 2025/02/18 | 3,008 | 3,106 | 3,008 | 3,096 | 637,000 |
| 2025/02/17 | 3,359 | 3,369 | 2,988 | 3,032 | 1,132,500 |
| 2025/02/14 | 3,451 | 3,479 | 3,412 | 3,429 | 291,400 |
| 2025/02/13 | 3,363 | 3,436 | 3,343 | 3,425 | 248,900 |
| 2025/02/12 | 3,400 | 3,400 | 3,304 | 3,344 | 343,900 |
| 2025/02/10 | 3,339 | 3,391 | 3,322 | 3,383 | 244,900 |
| 2025/02/07 | 3,367 | 3,415 | 3,352 | 3,366 | 352,400 |
| 2025/02/06 | 3,358 | 3,422 | 3,347 | 3,400 | 446,000 |
| 2025/02/05 | 3,277 | 3,326 | 3,263 | 3,325 | 224,400 |
| 2025/02/04 | 3,300 | 3,323 | 3,256 | 3,270 | 156,400 |
| 2025/02/03 | 3,240 | 3,271 | 3,222 | 3,258 | 218,400 |
| 2025/01/31 | 3,268 | 3,280 | 3,247 | 3,265 | 160,500 |
| 2025/01/30 | 3,320 | 3,322 | 3,225 | 3,274 | 227,100 |
| 2025/01/29 | 3,289 | 3,306 | 3,282 | 3,293 | 152,400 |
| 2025/01/28 | 3,243 | 3,327 | 3,242 | 3,300 | 324,900 |
| 2025/01/27 | 3,171 | 3,271 | 3,163 | 3,245 | 365,800 |
| 2025/01/24 | 3,170 | 3,194 | 3,160 | 3,168 | 195,900 |
| 2025/01/23 | 3,174 | 3,205 | 3,148 | 3,178 | 203,200 |
| 2025/01/22 | 3,151 | 3,170 | 3,119 | 3,139 | 253,800 |
| 2025/01/21 | 3,155 | 3,159 | 3,094 | 3,150 | 214,600 |
| 2025/01/20 | 3,150 | 3,189 | 3,137 | 3,151 | 138,100 |
| 2025/01/17 | 3,166 | 3,166 | 3,122 | 3,156 | 128,800 |
| 2025/01/16 | 3,200 | 3,204 | 3,152 | 3,166 | 135,600 |
| 2025/01/15 | 3,185 | 3,190 | 3,139 | 3,160 | 153,900 |
| 2025/01/14 | 3,196 | 3,208 | 3,135 | 3,147 | 203,700 |
| 2025/01/10 | 3,191 | 3,260 | 3,190 | 3,206 | 135,500 |
| 2025/01/09 | 3,192 | 3,212 | 3,151 | 3,191 | 146,600 |
| 2025/01/08 | 3,207 | 3,209 | 3,167 | 3,185 | 205,700 |
| 2025/01/07 | 3,229 | 3,253 | 3,215 | 3,231 | 165,700 |
| 2025/01/06 | 3,297 | 3,301 | 3,207 | 3,210 | 222,400 |
| 2024/12/30 | 3,340 | 3,371 | 3,312 | 3,334 | 165,900 |
| 2024/12/27 | 3,300 | 3,336 | 3,287 | 3,327 | 213,300 |
| 2024/12/26 | 3,290 | 3,339 | 3,286 | 3,330 | 246,000 |
| 2024/12/25 | 3,325 | 3,325 | 3,265 | 3,286 | 181,900 |
| 2024/12/24 | 3,312 | 3,335 | 3,248 | 3,335 | 271,000 |
| 2024/12/23 | 3,250 | 3,280 | 3,221 | 3,280 | 259,000 |
| 2024/12/20 | 3,235 | 3,259 | 3,213 | 3,239 | 647,000 |
| 2024/12/19 | 3,181 | 3,219 | 3,154 | 3,217 | 215,600 |
| 2024/12/18 | 3,252 | 3,264 | 3,198 | 3,202 | 206,200 |
| 2024/12/17 | 3,140 | 3,259 | 3,134 | 3,227 | 276,700 |
| 2024/12/16 | 3,119 | 3,125 | 3,075 | 3,125 | 249,900 |
| 2024/12/13 | 3,056 | 3,156 | 3,045 | 3,110 | 246,800 |
| 2024/12/12 | 3,065 | 3,071 | 3,018 | 3,054 | 275,600 |
| 2024/12/11 | 3,065 | 3,095 | 3,048 | 3,063 | 195,700 |
| 2024/12/10 | 3,100 | 3,103 | 3,031 | 3,056 | 169,800 |
| 2024/12/09 | 3,115 | 3,127 | 3,091 | 3,106 | 139,100 |
| 2024/12/06 | 3,145 | 3,150 | 3,083 | 3,096 | 126,000 |
| 2024/12/05 | 3,148 | 3,155 | 3,104 | 3,142 | 321,900 |
| 2024/12/04 | 3,040 | 3,138 | 3,040 | 3,124 | 442,200 |
| 2024/12/03 | 3,003 | 3,046 | 2,993 | 3,030 | 205,700 |
| 2024/12/02 | 3,003 | 3,008 | 2,956 | 2,984 | 200,900 |
| 2024/11/29 | 3,060 | 3,068 | 3,003 | 3,003 | 179,800 |
| 2024/11/28 | 2,980 | 3,049 | 2,973 | 3,049 | 197,900 |
| 2024/11/27 | 3,008 | 3,016 | 2,951 | 2,967 | 198,000 |
| 2024/11/26 | 2,937 | 3,009 | 2,935 | 3,000 | 232,900 |
| 2024/11/25 | 3,060 | 3,065 | 2,961 | 2,972 | 273,100 |
| 2024/11/22 | 3,031 | 3,044 | 2,983 | 3,030 | 224,900 |
| 2024/11/21 | 3,080 | 3,085 | 3,001 | 3,037 | 254,200 |
| 2024/11/20 | 3,060 | 3,109 | 3,058 | 3,085 | 224,100 |
| 2024/11/19 | 3,083 | 3,087 | 3,010 | 3,057 | 258,300 |
| 2024/11/18 | 3,069 | 3,122 | 3,061 | 3,087 | 352,300 |
| 2024/11/15 | 3,110 | 3,145 | 3,069 | 3,069 | 299,200 |
| 2024/11/14 | 3,125 | 3,133 | 3,049 | 3,092 | 525,900 |
| 2024/11/13 | 3,256 | 3,283 | 3,062 | 3,126 | 1,034,000 |
| 2024/11/12 | 3,394 | 3,403 | 3,362 | 3,396 | 382,500 |
| 2024/11/11 | 3,316 | 3,353 | 3,296 | 3,332 | 177,900 |
| 2024/11/08 | 3,399 | 3,409 | 3,326 | 3,334 | 220,100 |
| 2024/11/07 | 3,380 | 3,406 | 3,350 | 3,382 | 193,000 |
| 2024/11/06 | 3,377 | 3,429 | 3,347 | 3,409 | 239,700 |
| 2024/11/05 | 3,355 | 3,379 | 3,318 | 3,344 | 309,300 |
| 2024/11/01 | 3,365 | 3,396 | 3,340 | 3,354 | 150,100 |
| 2024/10/31 | 3,415 | 3,425 | 3,374 | 3,415 | 238,700 |
| 2024/10/30 | 3,450 | 3,450 | 3,411 | 3,419 | 531,400 |
| 2024/10/29 | 3,330 | 3,431 | 3,322 | 3,414 | 421,400 |
| 2024/10/28 | 3,250 | 3,304 | 3,233 | 3,300 | 285,000 |
| 2024/10/25 | 3,229 | 3,259 | 3,204 | 3,222 | 251,000 |
| 2024/10/24 | 3,281 | 3,282 | 3,219 | 3,223 | 275,000 |
| 2024/10/23 | 3,275 | 3,346 | 3,273 | 3,293 | 424,400 |
| 2024/10/22 | 3,370 | 3,370 | 3,264 | 3,322 | 791,900 |
| 2024/10/21 | 3,310 | 3,405 | 3,287 | 3,381 | 917,400 |
| 2024/10/18 | 3,177 | 3,330 | 3,175 | 3,323 | 1,092,900 |
| 2024/10/17 | 3,328 | 3,375 | 3,181 | 3,208 | 2,793,700 |
| 2024/10/16 | 3,035 | 3,085 | 2,990 | 2,998 | 225,900 |
| 2024/10/15 | 3,100 | 3,104 | 3,026 | 3,045 | 346,800 |
| 2024/10/11 | 3,107 | 3,130 | 3,081 | 3,082 | 274,900 |
| 2024/10/10 | 3,135 | 3,170 | 3,101 | 3,120 | 374,800 |
| 2024/10/09 | 3,223 | 3,229 | 3,128 | 3,129 | 482,700 |
| 2024/10/08 | 3,015 | 3,163 | 2,980 | 3,153 | 840,500 |
| 2024/10/07 | 3,095 | 3,095 | 3,040 | 3,057 | 509,500 |
| 2024/10/04 | 3,134 | 3,146 | 3,042 | 3,064 | 521,800 |