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 |
|---|---|---|---|---|---|
| 2007/12/28 | 210,000 | 216,000 | 208,000 | 211,000 | 161 |
| 2007/12/27 | 216,000 | 218,000 | 211,000 | 215,000 | 212 |
| 2007/12/26 | 213,000 | 223,000 | 209,000 | 216,000 | 298 |
| 2007/12/25 | 213,000 | 218,000 | 204,000 | 209,000 | 309 |
| 2007/12/21 | 199,000 | 212,000 | 195,000 | 210,000 | 533 |
| 2007/12/20 | 205,000 | 211,000 | 197,000 | 197,000 | 299 |
| 2007/12/19 | 214,000 | 218,000 | 203,000 | 204,000 | 267 |
| 2007/12/18 | 202,000 | 220,000 | 202,000 | 215,000 | 304 |
| 2007/12/17 | 225,000 | 230,000 | 204,000 | 206,000 | 311 |
| 2007/12/14 | 240,000 | 241,000 | 233,000 | 233,000 | 217 |
| 2007/12/13 | 247,000 | 252,000 | 237,000 | 238,000 | 428 |
| 2007/12/12 | 234,000 | 248,000 | 230,000 | 248,000 | 373 |
| 2007/12/11 | 238,000 | 238,000 | 225,000 | 236,000 | 237 |
| 2007/12/10 | 238,000 | 242,000 | 231,000 | 231,000 | 120 |
| 2007/12/07 | 248,000 | 250,000 | 234,000 | 238,000 | 408 |
| 2007/12/06 | 248,000 | 253,000 | 243,000 | 244,000 | 353 |
| 2007/12/05 | 242,000 | 251,000 | 233,000 | 242,000 | 240 |
| 2007/12/04 | 254,000 | 257,000 | 241,000 | 243,000 | 430 |
| 2007/12/03 | 238,000 | 252,000 | 236,000 | 252,000 | 791 |
| 2007/11/30 | 245,000 | 245,000 | 232,000 | 237,000 | 303 |
| 2007/11/29 | 248,000 | 252,000 | 241,000 | 243,000 | 567 |
| 2007/11/28 | 226,000 | 243,000 | 225,000 | 239,000 | 1,072 |
| 2007/11/27 | 209,000 | 222,000 | 205,000 | 222,000 | 184 |
| 2007/11/26 | 213,000 | 218,000 | 206,000 | 212,000 | 115 |
| 2007/11/22 | 199,000 | 211,000 | 197,000 | 208,000 | 158 |
| 2007/11/21 | 213,000 | 224,000 | 205,000 | 205,000 | 264 |
| 2007/11/20 | 204,000 | 217,000 | 199,000 | 215,000 | 216 |
| 2007/11/19 | 217,000 | 225,000 | 208,000 | 208,000 | 195 |
| 2007/11/16 | 210,000 | 221,000 | 210,000 | 220,000 | 131 |
| 2007/11/15 | 230,000 | 230,000 | 213,000 | 214,000 | 274 |
| 2007/11/14 | 237,000 | 237,000 | 228,000 | 229,000 | 235 |
| 2007/11/13 | 212,000 | 226,000 | 212,000 | 222,000 | 311 |
| 2007/11/12 | 207,000 | 223,000 | 202,000 | 214,000 | 443 |
| 2007/11/09 | 218,000 | 228,000 | 214,000 | 218,000 | 788 |
| 2007/11/08 | 220,000 | 239,000 | 215,000 | 238,000 | 719 |
| 2007/11/07 | 230,000 | 238,000 | 208,000 | 210,000 | 740 |
| 2007/11/06 | 245,000 | 248,000 | 225,000 | 230,000 | 459 |
| 2007/11/05 | 258,000 | 265,000 | 238,000 | 241,000 | 1,009 |
| 2007/11/02 | 253,000 | 278,000 | 247,000 | 266,000 | 836 |
| 2007/11/01 | 282,000 | 287,000 | 252,000 | 258,000 | 1,029 |
| 2007/10/31 | 284,000 | 292,000 | 276,000 | 278,000 | 680 |
| 2007/10/30 | 295,000 | 298,000 | 286,000 | 292,000 | 866 |
| 2007/10/29 | 297,000 | 309,000 | 291,000 | 295,000 | 1,817 |
| 2007/10/26 | 270,000 | 293,000 | 263,000 | 289,000 | 1,166 |
| 2007/10/25 | 296,000 | 301,000 | 267,000 | 273,000 | 1,415 |
| 2007/10/24 | 291,000 | 302,000 | 280,000 | 291,000 | 1,833 |
| 2007/10/23 | 288,000 | 315,000 | 274,000 | 280,000 | 4,509 |
| 2007/10/22 | 249,000 | 278,000 | 245,000 | 278,000 | 1,023 |
| 2007/10/19 | 265,000 | 278,000 | 260,000 | 269,000 | 1,233 |
| 2007/10/18 | 244,000 | 272,000 | 240,000 | 271,000 | 1,111 |
| 2007/10/17 | 231,000 | 248,000 | 221,000 | 236,000 | 742 |
| 2007/10/16 | 236,000 | 242,000 | 222,000 | 230,000 | 755 |
| 2007/10/15 | 271,000 | 276,000 | 249,000 | 250,000 | 912 |
| 2007/10/12 | 271,000 | 284,000 | 262,000 | 267,000 | 1,773 |
| 2007/10/11 | 255,000 | 274,000 | 243,000 | 270,000 | 1,678 |
| 2007/10/10 | 255,000 | 272,000 | 241,000 | 253,000 | 2,424 |
| 2007/10/09 | 242,000 | 261,000 | 238,000 | 248,000 | 3,007 |
| 2007/10/05 | 220,000 | 223,000 | 205,000 | 221,000 | 1,214 |
| 2007/10/04 | 218,000 | 228,000 | 208,000 | 214,000 | 1,897 |
| 2007/10/03 | 190,000 | 217,000 | 188,000 | 217,000 | 2,660 |
| 2007/10/02 | 186,000 | 190,000 | 184,000 | 187,000 | 472 |
| 2007/10/01 | 180,000 | 187,000 | 176,000 | 180,000 | 403 |
| 2007/09/28 | 194,000 | 197,000 | 178,000 | 186,000 | 978 |
| 2007/09/27 | 165,000 | 194,000 | 164,000 | 192,000 | 1,694 |
| 2007/09/26 | 146,000 | 164,000 | 145,000 | 164,000 | 1,145 |
| 2007/09/25 | 146,000 | 148,000 | 139,000 | 144,000 | 573 |
| 2007/09/21 | 156,000 | 157,000 | 152,000 | 154,000 | 633 |
| 2007/09/20 | 168,000 | 168,000 | 160,000 | 162,000 | 382 |
| 2007/09/19 | 175,000 | 178,000 | 171,000 | 172,000 | 217 |
| 2007/09/18 | 179,000 | 180,000 | 170,000 | 171,000 | 210 |
| 2007/09/14 | 181,000 | 185,000 | 176,000 | 180,000 | 345 |
| 2007/09/13 | 202,000 | 206,000 | 185,000 | 187,000 | 1,178 |
| 2007/09/12 | 187,000 | 212,000 | 182,000 | 210,000 | 2,613 |
| 2007/09/11 | 195,000 | 196,000 | 178,000 | 183,000 | 481 |
| 2007/09/10 | 196,000 | 201,000 | 193,000 | 195,000 | 285 |
| 2007/09/07 | 210,000 | 214,000 | 200,000 | 201,000 | 420 |
| 2007/09/06 | 217,000 | 229,000 | 200,000 | 208,000 | 1,428 |
| 2007/09/05 | 199,000 | 221,000 | 196,000 | 213,000 | 1,284 |
| 2007/09/04 | 199,000 | 205,000 | 196,000 | 196,000 | 234 |
| 2007/09/03 | 205,000 | 208,000 | 199,000 | 199,000 | 261 |
| 2007/08/31 | 199,000 | 207,000 | 196,000 | 206,000 | 265 |
| 2007/08/30 | 203,000 | 209,000 | 198,000 | 200,000 | 218 |
| 2007/08/29 | 193,000 | 202,000 | 192,000 | 198,000 | 233 |
| 2007/08/28 | 204,000 | 208,000 | 201,000 | 202,000 | 242 |
| 2007/08/27 | 213,000 | 216,000 | 206,000 | 207,000 | 341 |
| 2007/08/24 | 210,000 | 217,000 | 205,000 | 207,000 | 514 |
| 2007/08/23 | 204,000 | 224,000 | 201,000 | 222,000 | 532 |
| 2007/08/22 | 195,000 | 209,000 | 195,000 | 199,000 | 423 |
| 2007/08/21 | 193,000 | 204,000 | 192,000 | 201,000 | 322 |
| 2007/08/20 | 220,000 | 220,000 | 197,000 | 198,000 | 439 |
| 2007/08/17 | 203,000 | 207,000 | 191,000 | 191,000 | 553 |
| 2007/08/16 | 210,000 | 210,000 | 196,000 | 202,000 | 805 |
| 2007/08/15 | 220,000 | 220,000 | 212,000 | 218,000 | 321 |
| 2007/08/14 | 233,000 | 233,000 | 226,000 | 226,000 | 154 |
| 2007/08/13 | 231,000 | 237,000 | 230,000 | 233,000 | 343 |
| 2007/08/10 | 245,000 | 257,000 | 245,000 | 247,000 | 160 |
| 2007/08/09 | 251,000 | 258,000 | 249,000 | 257,000 | 253 |
| 2007/08/08 | 244,000 | 254,000 | 242,000 | 249,000 | 205 |
| 2007/08/07 | 261,000 | 265,000 | 248,000 | 249,000 | 590 |
| 2007/08/06 | 272,000 | 274,000 | 265,000 | 265,000 | 461 |
| 2007/08/03 | 281,000 | 285,000 | 277,000 | 279,000 | 147 |
| 2007/08/02 | 283,000 | 286,000 | 277,000 | 280,000 | 178 |
| 2007/08/01 | 287,000 | 287,000 | 280,000 | 280,000 | 183 |
| 2007/07/31 | 293,000 | 296,000 | 287,000 | 292,000 | 133 |
| 2007/07/30 | 280,000 | 294,000 | 280,000 | 294,000 | 144 |
| 2007/07/27 | 282,000 | 289,000 | 281,000 | 282,000 | 164 |
| 2007/07/26 | 294,000 | 305,000 | 288,000 | 290,000 | 251 |
| 2007/07/25 | 290,000 | 298,000 | 289,000 | 295,000 | 152 |
| 2007/07/24 | 288,000 | 303,000 | 280,000 | 299,000 | 300 |
| 2007/07/23 | 289,000 | 296,000 | 282,000 | 292,000 | 252 |
| 2007/07/20 | 291,000 | 300,000 | 290,000 | 290,000 | 300 |
| 2007/07/19 | 304,000 | 304,000 | 296,000 | 297,000 | 276 |
| 2007/07/18 | 303,000 | 309,000 | 300,000 | 305,000 | 199 |
| 2007/07/17 | 314,000 | 314,000 | 302,000 | 303,000 | 206 |
| 2007/07/13 | 314,000 | 317,000 | 311,000 | 314,000 | 188 |
| 2007/07/12 | 323,000 | 323,000 | 313,000 | 313,000 | 247 |
| 2007/07/11 | 320,000 | 328,000 | 318,000 | 320,000 | 251 |
| 2007/07/10 | 332,000 | 332,000 | 320,000 | 322,000 | 191 |
| 2007/07/09 | 331,000 | 333,000 | 324,000 | 329,000 | 312 |
| 2007/07/06 | 340,000 | 348,000 | 331,000 | 334,000 | 831 |
| 2007/07/05 | 320,000 | 338,000 | 320,000 | 336,000 | 657 |
| 2007/07/04 | 319,000 | 322,000 | 315,000 | 319,000 | 184 |
| 2007/07/03 | 324,000 | 326,000 | 318,000 | 318,000 | 221 |
| 2007/07/02 | 323,000 | 326,000 | 322,000 | 322,000 | 140 |
| 2007/06/29 | 328,000 | 330,000 | 324,000 | 326,000 | 174 |
| 2007/06/28 | 320,000 | 333,000 | 320,000 | 332,000 | 271 |
| 2007/06/27 | 322,000 | 326,000 | 315,000 | 317,000 | 220 |
| 2007/06/26 | 339,000 | 340,000 | 321,000 | 322,000 | 503 |
| 2007/06/25 | 335,000 | 353,000 | 335,000 | 340,000 | 634 |
| 2007/06/22 | 339,000 | 342,000 | 338,000 | 339,000 | 200 |
| 2007/06/21 | 341,000 | 345,000 | 338,000 | 341,000 | 381 |
| 2007/06/20 | 352,000 | 357,000 | 340,000 | 347,000 | 1,027 |
| 2007/06/19 | 345,000 | 371,000 | 344,000 | 349,000 | 4,165 |
| 2007/06/18 | 345,000 | 345,000 | 332,000 | 332,000 | 551 |
| 2007/06/15 | 341,000 | 353,000 | 330,000 | 340,000 | 1,158 |
| 2007/06/14 | 310,000 | 352,000 | 305,000 | 348,000 | 2,019 |
| 2007/06/13 | 300,000 | 307,000 | 297,000 | 303,000 | 247 |
| 2007/06/12 | 317,000 | 321,000 | 309,000 | 310,000 | 243 |
| 2007/06/11 | 333,000 | 334,000 | 321,000 | 321,000 | 310 |
| 2007/06/08 | 328,000 | 333,000 | 328,000 | 328,000 | 246 |
| 2007/06/07 | 330,000 | 339,000 | 327,000 | 336,000 | 302 |
| 2007/06/06 | 325,000 | 336,000 | 325,000 | 335,000 | 340 |
| 2007/06/05 | 321,000 | 332,000 | 321,000 | 330,000 | 326 |
| 2007/06/04 | 331,000 | 346,000 | 323,000 | 324,000 | 630 |
| 2007/06/01 | 333,000 | 338,000 | 328,000 | 331,000 | 509 |
| 2007/05/31 | 339,000 | 343,000 | 327,000 | 331,000 | 695 |
| 2007/05/30 | 351,000 | 356,000 | 331,000 | 335,000 | 1,242 |
| 2007/05/29 | 329,000 | 347,000 | 328,000 | 334,000 | 660 |
| 2007/05/28 | 340,000 | 344,000 | 327,000 | 339,000 | 1,051 |
| 2007/05/25 | 297,000 | 328,000 | 288,000 | 326,000 | 1,224 |
| 2007/05/24 | 308,000 | 313,000 | 300,000 | 300,000 | 718 |
| 2007/05/23 | 325,000 | 349,000 | 317,000 | 317,000 | 2,033 |
| 2007/05/22 | 275,000 | 316,000 | 274,000 | 316,000 | 1,924 |
| 2007/05/21 | 288,000 | 292,000 | 276,000 | 276,000 | 751 |
| 2007/05/18 | 290,000 | 296,000 | 273,000 | 292,000 | 1,124 |
| 2007/05/17 | 316,000 | 319,000 | 298,000 | 298,000 | 820 |
| 2007/05/16 | 334,000 | 340,000 | 320,000 | 320,000 | 939 |
| 2007/05/15 | 315,000 | 332,000 | 315,000 | 319,000 | 2,113 |
| 2007/05/14 | 365,000 | 365,000 | 365,000 | 365,000 | 482 |
| 2007/05/11 | 410,000 | 415,000 | 406,000 | 415,000 | 308 |
| 2007/05/10 | 418,000 | 418,000 | 413,000 | 414,000 | 222 |
| 2007/05/09 | 428,000 | 428,000 | 419,000 | 419,000 | 301 |
| 2007/05/08 | 436,000 | 436,000 | 421,000 | 426,000 | 442 |
| 2007/05/07 | 446,000 | 452,000 | 433,000 | 434,000 | 579 |
| 2007/05/02 | 435,000 | 439,000 | 430,000 | 436,000 | 156 |
| 2007/05/01 | 430,000 | 435,000 | 423,000 | 434,000 | 215 |
| 2007/04/27 | 427,000 | 433,000 | 423,000 | 430,000 | 234 |
| 2007/04/26 | 440,000 | 441,000 | 425,000 | 429,000 | 288 |
| 2007/04/25 | 437,000 | 441,000 | 433,000 | 437,000 | 195 |
| 2007/04/24 | 422,000 | 444,000 | 412,000 | 441,000 | 416 |
| 2007/04/23 | 439,000 | 440,000 | 422,000 | 426,000 | 372 |
| 2007/04/20 | 446,000 | 448,000 | 439,000 | 440,000 | 245 |
| 2007/04/19 | 444,000 | 453,000 | 439,000 | 446,000 | 365 |
| 2007/04/18 | 456,000 | 457,000 | 442,000 | 443,000 | 487 |
| 2007/04/17 | 445,000 | 472,000 | 445,000 | 461,000 | 908 |
| 2007/04/16 | 453,000 | 454,000 | 439,000 | 445,000 | 409 |
| 2007/04/13 | 460,000 | 461,000 | 449,000 | 452,000 | 319 |
| 2007/04/12 | 457,000 | 463,000 | 454,000 | 457,000 | 373 |
| 2007/04/11 | 470,000 | 471,000 | 456,000 | 460,000 | 558 |
| 2007/04/10 | 460,000 | 473,000 | 460,000 | 469,000 | 416 |
| 2007/04/09 | 493,000 | 502,000 | 463,000 | 470,000 | 1,114 |
| 2007/04/06 | 498,000 | 498,000 | 484,000 | 493,000 | 557 |
| 2007/04/05 | 484,000 | 510,000 | 482,000 | 488,000 | 821 |
| 2007/04/04 | 491,000 | 491,000 | 478,000 | 489,000 | 492 |
| 2007/04/03 | 489,000 | 495,000 | 469,000 | 476,000 | 573 |
| 2007/04/02 | 511,000 | 516,000 | 484,000 | 488,000 | 1,073 |
| 2007/03/30 | 495,000 | 520,000 | 492,000 | 511,000 | 1,395 |
| 2007/03/29 | 477,000 | 490,000 | 474,000 | 490,000 | 455 |
| 2007/03/28 | 469,000 | 494,000 | 468,000 | 485,000 | 755 |
| 2007/03/27 | 481,000 | 487,000 | 467,000 | 467,000 | 447 |
| 2007/03/26 | 466,000 | 491,000 | 466,000 | 486,000 | 721 |
| 2007/03/23 | 479,000 | 482,000 | 463,000 | 466,000 | 716 |
| 2007/03/22 | 462,000 | 497,000 | 453,000 | 491,000 | 1,971 |
| 2007/03/20 | 444,000 | 452,000 | 436,000 | 447,000 | 897 |
| 2007/03/19 | 439,000 | 448,000 | 438,000 | 444,000 | 287 |
| 2007/03/16 | 439,000 | 456,000 | 436,000 | 443,000 | 429 |
| 2007/03/15 | 445,000 | 448,000 | 438,000 | 438,000 | 388 |
| 2007/03/14 | 449,000 | 449,000 | 435,000 | 436,000 | 714 |
| 2007/03/13 | 470,000 | 470,000 | 453,000 | 456,000 | 792 |
| 2007/03/12 | 481,000 | 490,000 | 476,000 | 480,000 | 243 |
| 2007/03/09 | 491,000 | 495,000 | 484,000 | 485,000 | 238 |
| 2007/03/08 | 468,000 | 494,000 | 468,000 | 494,000 | 306 |
| 2007/03/07 | 500,000 | 501,000 | 470,000 | 477,000 | 585 |
| 2007/03/06 | 453,000 | 488,000 | 453,000 | 488,000 | 644 |
| 2007/03/05 | 470,000 | 474,000 | 449,000 | 453,000 | 757 |
| 2007/03/02 | 478,000 | 494,000 | 475,000 | 488,000 | 361 |
| 2007/03/01 | 498,000 | 505,000 | 479,000 | 488,000 | 542 |
| 2007/02/28 | 465,000 | 507,000 | 465,000 | 493,000 | 1,033 |
| 2007/02/27 | 535,000 | 537,000 | 515,000 | 519,000 | 472 |
| 2007/02/26 | 538,000 | 547,000 | 531,000 | 534,000 | 605 |
| 2007/02/23 | 537,000 | 540,000 | 524,000 | 534,000 | 561 |
| 2007/02/22 | 543,000 | 547,000 | 505,000 | 541,000 | 2,208 |
| 2007/02/21 | 586,000 | 590,000 | 536,000 | 537,000 | 4,115 |
| 2007/02/20 | 599,000 | 642,000 | 594,000 | 636,000 | 1,560 |
| 2007/02/19 | 603,000 | 612,000 | 593,000 | 593,000 | 429 |
| 2007/02/16 | 596,000 | 617,000 | 591,000 | 599,000 | 473 |
| 2007/02/15 | 620,000 | 620,000 | 596,000 | 599,000 | 520 |
| 2007/02/14 | 613,000 | 621,000 | 589,000 | 611,000 | 808 |
| 2007/02/13 | 632,000 | 636,000 | 607,000 | 608,000 | 1,032 |
| 2007/02/09 | 598,000 | 651,000 | 594,000 | 651,000 | 2,158 |
| 2007/02/08 | 688,000 | 690,000 | 606,000 | 606,000 | 2,817 |
| 2007/02/07 | 717,000 | 746,000 | 669,000 | 669,000 | 6,984 |
| 2007/02/06 | 645,000 | 667,000 | 621,000 | 667,000 | 3,375 |
| 2007/02/05 | 531,000 | 573,000 | 530,000 | 567,000 | 720 |
| 2007/02/02 | 560,000 | 572,000 | 541,000 | 541,000 | 594 |
| 2007/02/01 | 575,000 | 592,000 | 550,000 | 559,000 | 712 |
| 2007/01/31 | 584,000 | 595,000 | 562,000 | 579,000 | 562 |
| 2007/01/30 | 628,000 | 645,000 | 581,000 | 594,000 | 1,249 |
| 2007/01/29 | 639,000 | 653,000 | 623,000 | 632,000 | 2,124 |
| 2007/01/26 | 557,000 | 610,000 | 556,000 | 610,000 | 702 |
| 2007/01/25 | 583,000 | 615,000 | 570,000 | 571,000 | 1,329 |
| 2007/01/24 | 592,000 | 599,000 | 572,000 | 578,000 | 553 |
| 2007/01/23 | 590,000 | 610,000 | 570,000 | 577,000 | 1,275 |
| 2007/01/22 | 580,000 | 636,000 | 555,000 | 618,000 | 3,583 |
| 2007/01/19 | 503,000 | 562,000 | 494,000 | 549,000 | 2,431 |
| 2007/01/18 | 479,000 | 509,000 | 472,000 | 503,000 | 1,989 |
| 2007/01/17 | 460,000 | 468,000 | 444,000 | 464,000 | 508 |
| 2007/01/16 | 435,000 | 460,000 | 433,000 | 460,000 | 415 |
| 2007/01/15 | 438,000 | 438,000 | 431,000 | 432,000 | 232 |
| 2007/01/12 | 441,000 | 444,000 | 433,000 | 439,000 | 353 |
| 2007/01/11 | 449,000 | 456,000 | 443,000 | 445,000 | 275 |
| 2007/01/10 | 451,000 | 455,000 | 443,000 | 449,000 | 284 |
| 2007/01/09 | 449,000 | 465,000 | 444,000 | 447,000 | 574 |
| 2007/01/05 | 443,000 | 451,000 | 443,000 | 447,000 | 287 |
| 2007/01/04 | 456,000 | 456,000 | 443,000 | 449,000 | 237 |