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 |
---|---|---|---|---|---|
2024/04/24 | 2,272 | 2,291 | 2,257 | 2,278 | 346,300 |
2024/04/23 | 2,261 | 2,279 | 2,251 | 2,263 | 193,400 |
2024/04/22 | 2,228 | 2,251 | 2,207 | 2,243 | 306,900 |
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 |