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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,134 | 3,146 | 3,042 | 3,064 | 521,800 |
| 2024/10/03 | 3,134 | 3,166 | 3,124 | 3,150 | 331,500 |
| 2024/10/02 | 3,080 | 3,109 | 3,080 | 3,098 | 255,700 |
| 2024/10/01 | 3,073 | 3,117 | 3,058 | 3,103 | 215,300 |
| 2024/09/30 | 3,076 | 3,111 | 3,065 | 3,081 | 173,800 |
| 2024/09/27 | 3,175 | 3,187 | 3,137 | 3,146 | 155,800 |
| 2024/09/26 | 3,120 | 3,178 | 3,109 | 3,167 | 310,300 |
| 2024/09/25 | 3,095 | 3,107 | 3,054 | 3,086 | 175,300 |
| 2024/09/24 | 3,058 | 3,122 | 3,057 | 3,082 | 290,500 |
| 2024/09/20 | 3,070 | 3,082 | 3,042 | 3,050 | 537,000 |
| 2024/09/19 | 3,068 | 3,088 | 3,023 | 3,070 | 547,900 |
| 2024/09/18 | 2,971 | 3,050 | 2,963 | 3,050 | 606,800 |
| 2024/09/17 | 3,003 | 3,024 | 2,966 | 3,003 | 347,400 |
| 2024/09/13 | 2,977 | 2,999 | 2,976 | 2,985 | 227,800 |
| 2024/09/12 | 2,986 | 3,021 | 2,937 | 3,021 | 345,700 |
| 2024/09/11 | 3,039 | 3,039 | 2,930 | 2,936 | 487,400 |
| 2024/09/10 | 3,055 | 3,056 | 3,018 | 3,034 | 317,600 |
| 2024/09/09 | 3,014 | 3,071 | 3,014 | 3,070 | 270,800 |
| 2024/09/06 | 3,069 | 3,078 | 3,037 | 3,058 | 212,900 |
| 2024/09/05 | 3,018 | 3,073 | 3,018 | 3,040 | 271,700 |
| 2024/09/04 | 3,015 | 3,061 | 3,004 | 3,018 | 288,400 |
| 2024/09/03 | 3,045 | 3,081 | 3,023 | 3,075 | 216,800 |
| 2024/09/02 | 3,036 | 3,057 | 3,020 | 3,044 | 172,800 |
| 2024/08/30 | 3,000 | 3,035 | 2,987 | 3,030 | 298,900 |
| 2024/08/29 | 3,000 | 3,038 | 2,987 | 2,999 | 255,300 |
| 2024/08/28 | 3,041 | 3,053 | 2,998 | 3,035 | 260,400 |
| 2024/08/27 | 3,001 | 3,057 | 2,991 | 3,053 | 384,700 |
| 2024/08/26 | 2,978 | 3,003 | 2,960 | 3,001 | 218,100 |
| 2024/08/23 | 2,978 | 2,986 | 2,955 | 2,982 | 163,200 |
| 2024/08/22 | 2,937 | 2,988 | 2,936 | 2,986 | 222,800 |
| 2024/08/21 | 2,921 | 2,941 | 2,911 | 2,928 | 114,100 |
| 2024/08/20 | 2,940 | 2,947 | 2,907 | 2,945 | 152,100 |
| 2024/08/19 | 2,894 | 2,918 | 2,890 | 2,914 | 160,400 |
| 2024/08/16 | 2,883 | 2,905 | 2,873 | 2,900 | 268,900 |
| 2024/08/15 | 2,898 | 2,900 | 2,850 | 2,872 | 217,800 |
| 2024/08/14 | 2,820 | 2,894 | 2,802 | 2,887 | 327,500 |
| 2024/08/13 | 2,770 | 2,861 | 2,733 | 2,820 | 459,500 |
| 2024/08/09 | 2,900 | 2,917 | 2,855 | 2,900 | 464,800 |
| 2024/08/08 | 2,845 | 2,908 | 2,835 | 2,883 | 288,300 |
| 2024/08/07 | 2,767 | 2,912 | 2,745 | 2,857 | 326,800 |
| 2024/08/06 | 2,733 | 2,842 | 2,733 | 2,817 | 461,000 |
| 2024/08/05 | 2,659 | 2,749 | 2,569 | 2,579 | 562,600 |
| 2024/08/02 | 2,757 | 2,796 | 2,747 | 2,773 | 343,900 |
| 2024/08/01 | 2,906 | 2,906 | 2,811 | 2,840 | 230,400 |
| 2024/07/31 | 2,880 | 2,930 | 2,866 | 2,928 | 171,900 |
| 2024/07/30 | 2,897 | 2,914 | 2,866 | 2,895 | 448,300 |
| 2024/07/29 | 2,860 | 2,905 | 2,858 | 2,903 | 182,900 |
| 2024/07/26 | 2,877 | 2,909 | 2,837 | 2,837 | 186,000 |
| 2024/07/25 | 2,833 | 2,903 | 2,816 | 2,877 | 220,500 |
| 2024/07/24 | 2,886 | 2,930 | 2,863 | 2,871 | 201,600 |
| 2024/07/23 | 2,900 | 2,915 | 2,874 | 2,886 | 253,500 |
| 2024/07/22 | 2,913 | 2,926 | 2,866 | 2,900 | 234,600 |
| 2024/07/19 | 2,891 | 2,925 | 2,890 | 2,914 | 196,800 |
| 2024/07/18 | 2,958 | 2,999 | 2,924 | 2,925 | 406,400 |
| 2024/07/17 | 2,931 | 2,967 | 2,911 | 2,965 | 294,700 |
| 2024/07/16 | 2,926 | 2,945 | 2,907 | 2,912 | 225,300 |
| 2024/07/12 | 2,902 | 2,943 | 2,901 | 2,916 | 255,900 |
| 2024/07/11 | 2,926 | 2,957 | 2,901 | 2,921 | 314,200 |
| 2024/07/10 | 2,931 | 2,947 | 2,895 | 2,920 | 284,900 |
| 2024/07/09 | 3,000 | 3,048 | 2,906 | 2,928 | 652,800 |
| 2024/07/08 | 2,832 | 2,837 | 2,805 | 2,828 | 221,000 |
| 2024/07/05 | 2,812 | 2,853 | 2,781 | 2,829 | 176,000 |
| 2024/07/04 | 2,831 | 2,860 | 2,814 | 2,814 | 186,400 |
| 2024/07/03 | 2,813 | 2,860 | 2,807 | 2,837 | 314,400 |
| 2024/07/02 | 2,750 | 2,812 | 2,750 | 2,806 | 360,500 |
| 2024/07/01 | 2,735 | 2,758 | 2,720 | 2,740 | 190,800 |
| 2024/06/28 | 2,758 | 2,770 | 2,706 | 2,712 | 181,400 |
| 2024/06/27 | 2,760 | 2,804 | 2,748 | 2,770 | 276,200 |
| 2024/06/26 | 2,732 | 2,768 | 2,724 | 2,765 | 231,500 |
| 2024/06/25 | 2,687 | 2,735 | 2,685 | 2,732 | 201,700 |
| 2024/06/24 | 2,730 | 2,734 | 2,678 | 2,693 | 247,300 |
| 2024/06/21 | 2,729 | 2,756 | 2,700 | 2,712 | 668,700 |
| 2024/06/20 | 2,747 | 2,774 | 2,716 | 2,726 | 206,300 |
| 2024/06/19 | 2,766 | 2,791 | 2,754 | 2,754 | 287,000 |
| 2024/06/18 | 2,792 | 2,808 | 2,766 | 2,784 | 223,300 |
| 2024/06/17 | 2,800 | 2,813 | 2,755 | 2,764 | 301,400 |
| 2024/06/14 | 2,745 | 2,818 | 2,743 | 2,812 | 340,800 |
| 2024/06/13 | 2,765 | 2,787 | 2,733 | 2,749 | 384,400 |
| 2024/06/12 | 2,764 | 2,798 | 2,752 | 2,760 | 383,400 |
| 2024/06/11 | 2,770 | 2,795 | 2,751 | 2,760 | 366,700 |
| 2024/06/10 | 2,720 | 2,765 | 2,709 | 2,747 | 366,500 |
| 2024/06/07 | 2,745 | 2,773 | 2,698 | 2,720 | 415,900 |
| 2024/06/06 | 2,812 | 2,830 | 2,698 | 2,722 | 556,400 |
| 2024/06/05 | 2,807 | 2,889 | 2,805 | 2,826 | 1,210,200 |
| 2024/06/04 | 2,668 | 2,710 | 2,668 | 2,699 | 370,700 |
| 2024/06/03 | 2,647 | 2,677 | 2,642 | 2,668 | 302,900 |
| 2024/05/31 | 2,600 | 2,659 | 2,600 | 2,642 | 376,000 |
| 2024/05/30 | 2,572 | 2,620 | 2,570 | 2,620 | 478,200 |
| 2024/05/29 | 2,548 | 2,589 | 2,534 | 2,572 | 287,000 |
| 2024/05/28 | 2,567 | 2,581 | 2,545 | 2,548 | 281,900 |
| 2024/05/27 | 2,538 | 2,573 | 2,533 | 2,567 | 253,500 |
| 2024/05/24 | 2,517 | 2,549 | 2,507 | 2,544 | 282,600 |
| 2024/05/23 | 2,534 | 2,543 | 2,516 | 2,533 | 276,700 |
| 2024/05/22 | 2,520 | 2,542 | 2,515 | 2,518 | 371,300 |
| 2024/05/21 | 2,556 | 2,571 | 2,522 | 2,533 | 349,500 |
| 2024/05/20 | 2,550 | 2,574 | 2,538 | 2,556 | 343,400 |
| 2024/05/17 | 2,566 | 2,576 | 2,543 | 2,571 | 399,100 |
| 2024/05/16 | 2,578 | 2,610 | 2,551 | 2,592 | 420,400 |
| 2024/05/15 | 2,613 | 2,628 | 2,566 | 2,578 | 442,200 |
| 2024/05/14 | 2,632 | 2,658 | 2,599 | 2,630 | 453,900 |
| 2024/05/13 | 2,628 | 2,670 | 2,590 | 2,664 | 594,000 |
| 2024/05/10 | 2,560 | 2,669 | 2,509 | 2,660 | 1,273,400 |
| 2024/05/09 | 2,370 | 2,416 | 2,354 | 2,410 | 487,900 |
| 2024/05/08 | 2,346 | 2,381 | 2,344 | 2,355 | 314,700 |
| 2024/05/07 | 2,330 | 2,367 | 2,330 | 2,356 | 338,500 |
| 2024/05/02 | 2,330 | 2,335 | 2,304 | 2,305 | 163,400 |
| 2024/05/01 | 2,306 | 2,330 | 2,288 | 2,324 | 250,900 |
| 2024/04/30 | 2,374 | 2,375 | 2,293 | 2,327 | 259,400 |
| 2024/04/26 | 2,255 | 2,331 | 2,253 | 2,324 | 347,700 |
| 2024/04/25 | 2,292 | 2,300 | 2,261 | 2,265 | 194,800 |
| 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 |