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 |
|---|---|---|---|---|---|
| 2009/12/30 | 226,900 | 259,400 | 224,300 | 252,000 | 4,743 |
| 2009/12/29 | 195,300 | 222,900 | 195,300 | 222,900 | 3,191 |
| 2009/12/28 | 184,000 | 198,000 | 180,000 | 192,900 | 1,829 |
| 2009/12/25 | 184,000 | 184,000 | 182,100 | 184,000 | 1,059 |
| 2009/12/24 | 158,000 | 159,000 | 153,500 | 154,000 | 128 |
| 2009/12/22 | 163,000 | 163,700 | 156,300 | 157,500 | 238 |
| 2009/12/21 | 156,500 | 164,500 | 154,300 | 160,700 | 261 |
| 2009/12/18 | 151,500 | 158,800 | 150,000 | 156,200 | 176 |
| 2009/12/17 | 149,000 | 152,000 | 147,600 | 150,000 | 41 |
| 2009/12/16 | 150,500 | 152,900 | 149,600 | 149,600 | 105 |
| 2009/12/15 | 150,000 | 152,000 | 150,000 | 150,100 | 83 |
| 2009/12/14 | 154,000 | 154,800 | 149,500 | 149,600 | 98 |
| 2009/12/11 | 151,200 | 152,700 | 147,500 | 152,500 | 97 |
| 2009/12/10 | 157,200 | 158,600 | 150,200 | 150,200 | 157 |
| 2009/12/09 | 165,000 | 166,900 | 158,600 | 158,700 | 200 |
| 2009/12/08 | 153,400 | 164,800 | 153,400 | 164,000 | 338 |
| 2009/12/07 | 154,100 | 162,500 | 154,100 | 156,400 | 302 |
| 2009/12/04 | 154,000 | 154,800 | 150,500 | 154,000 | 113 |
| 2009/12/03 | 149,300 | 157,000 | 147,600 | 155,100 | 239 |
| 2009/12/02 | 149,000 | 154,000 | 149,000 | 151,000 | 114 |
| 2009/12/01 | 144,700 | 152,700 | 143,900 | 152,000 | 144 |
| 2009/11/30 | 143,200 | 147,500 | 142,200 | 146,700 | 133 |
| 2009/11/27 | 145,000 | 147,000 | 140,100 | 142,300 | 305 |
| 2009/11/26 | 154,100 | 156,000 | 150,000 | 153,000 | 145 |
| 2009/11/25 | 155,000 | 157,500 | 151,200 | 154,700 | 145 |
| 2009/11/24 | 159,000 | 162,900 | 155,300 | 161,000 | 428 |
| 2009/11/20 | 145,800 | 158,000 | 143,400 | 157,500 | 482 |
| 2009/11/19 | 149,000 | 149,900 | 140,000 | 147,600 | 394 |
| 2009/11/18 | 146,000 | 149,600 | 138,000 | 145,000 | 601 |
| 2009/11/17 | 166,000 | 167,400 | 144,300 | 144,300 | 646 |
| 2009/11/16 | 169,300 | 169,700 | 152,300 | 160,000 | 713 |
| 2009/11/13 | 198,000 | 201,000 | 166,100 | 169,000 | 2,161 |
| 2009/11/12 | 206,800 | 212,000 | 206,000 | 206,100 | 64 |
| 2009/11/11 | 210,000 | 210,000 | 203,500 | 210,000 | 130 |
| 2009/11/10 | 213,000 | 215,000 | 206,000 | 210,000 | 70 |
| 2009/11/09 | 202,100 | 213,500 | 202,100 | 207,100 | 70 |
| 2009/11/06 | 208,900 | 209,000 | 205,400 | 205,400 | 37 |
| 2009/11/05 | 211,500 | 211,500 | 205,300 | 205,800 | 76 |
| 2009/11/04 | 210,500 | 212,000 | 202,000 | 210,700 | 83 |
| 2009/11/02 | 202,000 | 210,000 | 202,000 | 210,000 | 37 |
| 2009/10/30 | 212,200 | 213,400 | 211,000 | 211,500 | 23 |
| 2009/10/29 | 210,000 | 210,000 | 205,000 | 210,000 | 78 |
| 2009/10/28 | 215,000 | 217,400 | 212,100 | 214,400 | 54 |
| 2009/10/27 | 216,800 | 219,000 | 213,700 | 218,000 | 68 |
| 2009/10/26 | 221,000 | 222,000 | 218,100 | 219,100 | 31 |
| 2009/10/23 | 219,000 | 222,800 | 216,500 | 221,000 | 85 |
| 2009/10/22 | 217,500 | 219,400 | 213,000 | 219,000 | 47 |
| 2009/10/21 | 211,500 | 218,200 | 211,300 | 217,500 | 53 |
| 2009/10/20 | 214,700 | 217,000 | 211,000 | 211,100 | 107 |
| 2009/10/19 | 211,300 | 216,600 | 211,300 | 213,000 | 58 |
| 2009/10/16 | 220,000 | 221,000 | 217,000 | 217,500 | 69 |
| 2009/10/15 | 220,700 | 225,000 | 219,000 | 219,200 | 56 |
| 2009/10/14 | 231,900 | 231,900 | 219,200 | 220,100 | 68 |
| 2009/10/13 | 229,700 | 233,900 | 225,000 | 227,900 | 46 |
| 2009/10/09 | 227,000 | 230,000 | 225,000 | 229,700 | 75 |
| 2009/10/08 | 217,600 | 225,400 | 217,500 | 225,000 | 86 |
| 2009/10/07 | 210,400 | 225,000 | 210,400 | 221,600 | 92 |
| 2009/10/06 | 201,000 | 215,000 | 201,000 | 210,200 | 161 |
| 2009/10/05 | 216,500 | 216,500 | 205,000 | 205,000 | 96 |
| 2009/10/02 | 227,000 | 227,000 | 213,900 | 216,500 | 315 |
| 2009/10/01 | 235,500 | 236,500 | 228,500 | 230,000 | 120 |
| 2009/09/30 | 226,200 | 236,100 | 226,200 | 235,500 | 62 |
| 2009/09/29 | 232,900 | 235,000 | 229,500 | 230,000 | 57 |
| 2009/09/28 | 234,000 | 234,000 | 218,000 | 226,000 | 334 |
| 2009/09/25 | 244,000 | 244,900 | 237,500 | 238,000 | 182 |
| 2009/09/24 | 248,000 | 251,000 | 245,000 | 245,800 | 137 |
| 2009/09/18 | 245,300 | 245,900 | 237,000 | 243,000 | 214 |
| 2009/09/17 | 249,000 | 250,400 | 244,700 | 245,000 | 97 |
| 2009/09/16 | 249,700 | 256,000 | 246,300 | 247,300 | 164 |
| 2009/09/15 | 254,900 | 256,900 | 244,500 | 245,800 | 292 |
| 2009/09/14 | 262,000 | 266,000 | 250,100 | 252,500 | 708 |
| 2009/09/11 | 248,900 | 259,500 | 248,900 | 258,900 | 620 |
| 2009/09/10 | 248,500 | 253,400 | 248,000 | 248,900 | 178 |
| 2009/09/09 | 237,100 | 254,000 | 237,100 | 252,000 | 212 |
| 2009/09/08 | 233,000 | 244,400 | 232,200 | 242,100 | 178 |
| 2009/09/07 | 240,100 | 241,900 | 235,300 | 240,000 | 62 |
| 2009/09/04 | 255,000 | 255,000 | 239,000 | 240,000 | 203 |
| 2009/09/03 | 256,800 | 256,800 | 245,700 | 245,900 | 428 |
| 2009/09/02 | 241,700 | 256,800 | 241,700 | 256,800 | 632 |
| 2009/09/01 | 235,000 | 249,400 | 235,000 | 249,400 | 472 |
| 2009/08/31 | 235,100 | 235,600 | 227,500 | 232,000 | 160 |
| 2009/08/28 | 237,600 | 237,600 | 230,400 | 235,500 | 115 |
| 2009/08/27 | 234,800 | 239,500 | 229,100 | 229,600 | 153 |
| 2009/08/26 | 237,500 | 238,800 | 234,000 | 236,100 | 160 |
| 2009/08/25 | 242,200 | 243,900 | 234,000 | 235,100 | 247 |
| 2009/08/24 | 247,000 | 247,900 | 240,600 | 242,400 | 152 |
| 2009/08/21 | 251,000 | 251,000 | 238,200 | 243,000 | 276 |
| 2009/08/20 | 240,100 | 244,900 | 233,000 | 244,900 | 386 |
| 2009/08/19 | 259,900 | 261,000 | 243,300 | 243,400 | 783 |
| 2009/08/18 | 259,300 | 265,800 | 252,000 | 259,900 | 1,904 |
| 2009/08/17 | 234,900 | 252,300 | 234,900 | 243,400 | 1,398 |
| 2009/08/14 | 235,000 | 246,000 | 227,500 | 230,000 | 1,272 |
| 2009/08/13 | 224,600 | 224,600 | 218,000 | 219,100 | 217 |
| 2009/08/12 | 212,000 | 218,000 | 210,000 | 216,700 | 248 |
| 2009/08/11 | 204,300 | 212,000 | 204,300 | 212,000 | 206 |
| 2009/08/10 | 204,000 | 205,000 | 203,500 | 204,500 | 83 |
| 2009/08/07 | 204,000 | 204,000 | 201,000 | 202,000 | 47 |
| 2009/08/06 | 202,800 | 205,800 | 202,800 | 204,000 | 64 |
| 2009/08/05 | 206,500 | 208,700 | 202,800 | 203,300 | 85 |
| 2009/08/04 | 213,000 | 213,000 | 206,700 | 207,100 | 93 |
| 2009/08/03 | 206,500 | 209,900 | 205,600 | 207,500 | 56 |
| 2009/07/31 | 211,400 | 213,000 | 206,000 | 210,500 | 161 |
| 2009/07/30 | 206,000 | 209,900 | 201,600 | 209,000 | 204 |
| 2009/07/29 | 209,000 | 210,900 | 205,000 | 205,800 | 224 |
| 2009/07/28 | 212,000 | 216,900 | 209,000 | 213,000 | 384 |
| 2009/07/27 | 221,000 | 227,000 | 220,200 | 224,000 | 236 |
| 2009/07/24 | 212,000 | 217,800 | 209,200 | 217,800 | 254 |
| 2009/07/23 | 211,100 | 218,500 | 211,000 | 213,000 | 151 |
| 2009/07/22 | 214,000 | 218,900 | 207,100 | 215,100 | 188 |
| 2009/07/21 | 212,700 | 220,000 | 212,500 | 212,500 | 217 |
| 2009/07/17 | 208,000 | 212,800 | 204,300 | 210,000 | 222 |
| 2009/07/16 | 207,000 | 214,000 | 200,500 | 202,600 | 260 |
| 2009/07/15 | 197,000 | 201,900 | 193,600 | 200,000 | 201 |
| 2009/07/14 | 200,000 | 200,000 | 190,000 | 193,800 | 367 |
| 2009/07/13 | 217,500 | 217,500 | 181,000 | 185,500 | 690 |
| 2009/07/10 | 230,000 | 230,500 | 214,100 | 216,500 | 348 |
| 2009/07/09 | 241,800 | 243,000 | 231,100 | 231,100 | 307 |
| 2009/07/08 | 243,000 | 245,000 | 232,300 | 239,500 | 474 |
| 2009/07/07 | 256,300 | 257,000 | 246,200 | 249,700 | 292 |
| 2009/07/06 | 252,800 | 259,800 | 247,000 | 252,000 | 297 |
| 2009/07/03 | 238,000 | 253,200 | 238,000 | 252,000 | 521 |
| 2009/07/02 | 262,000 | 266,800 | 250,700 | 253,500 | 454 |
| 2009/07/01 | 265,200 | 268,900 | 255,500 | 258,700 | 948 |
| 2009/06/30 | 242,000 | 266,000 | 241,700 | 265,400 | 1,501 |
| 2009/06/29 | 240,000 | 255,900 | 235,000 | 237,200 | 747 |
| 2009/06/26 | 240,000 | 242,000 | 236,000 | 240,100 | 178 |
| 2009/06/25 | 237,500 | 243,000 | 230,600 | 240,000 | 237 |
| 2009/06/24 | 235,500 | 238,000 | 224,000 | 227,500 | 197 |
| 2009/06/23 | 235,100 | 238,600 | 234,000 | 235,000 | 307 |
| 2009/06/22 | 235,000 | 247,500 | 235,000 | 242,800 | 318 |
| 2009/06/19 | 237,800 | 241,900 | 232,000 | 234,000 | 243 |
| 2009/06/18 | 248,700 | 250,000 | 231,400 | 239,800 | 487 |
| 2009/06/17 | 216,400 | 251,700 | 216,400 | 244,800 | 816 |
| 2009/06/16 | 224,400 | 227,000 | 217,500 | 219,400 | 338 |
| 2009/06/15 | 233,900 | 236,000 | 227,100 | 228,400 | 393 |
| 2009/06/12 | 225,000 | 239,500 | 212,000 | 225,000 | 991 |
| 2009/06/11 | 236,000 | 237,000 | 222,100 | 225,000 | 495 |
| 2009/06/10 | 235,500 | 237,000 | 234,400 | 235,000 | 171 |
| 2009/06/09 | 246,500 | 246,500 | 234,000 | 234,400 | 360 |
| 2009/06/08 | 260,000 | 262,000 | 245,000 | 248,900 | 917 |
| 2009/06/05 | 237,000 | 249,700 | 236,000 | 249,700 | 445 |
| 2009/06/04 | 242,000 | 252,000 | 235,000 | 239,000 | 671 |
| 2009/06/03 | 248,000 | 252,900 | 235,300 | 236,000 | 805 |
| 2009/06/02 | 265,900 | 273,900 | 248,000 | 252,500 | 1,371 |
| 2009/06/01 | 259,000 | 279,900 | 252,500 | 259,900 | 1,680 |
| 2009/05/29 | 230,100 | 249,900 | 213,300 | 248,000 | 1,686 |
| 2009/05/28 | 210,100 | 233,900 | 208,200 | 229,000 | 1,560 |
| 2009/05/27 | 190,000 | 212,000 | 186,000 | 211,000 | 2,033 |
| 2009/05/26 | 188,000 | 202,700 | 181,000 | 182,400 | 1,563 |
| 2009/05/25 | 161,000 | 185,000 | 159,000 | 185,000 | 1,313 |
| 2009/05/22 | 156,200 | 158,200 | 155,000 | 155,000 | 231 |
| 2009/05/21 | 159,000 | 163,500 | 157,000 | 159,200 | 213 |
| 2009/05/20 | 159,200 | 164,000 | 159,000 | 161,000 | 186 |
| 2009/05/19 | 169,900 | 169,900 | 159,500 | 160,000 | 284 |
| 2009/05/18 | 168,300 | 172,000 | 158,900 | 162,000 | 512 |
| 2009/05/15 | 166,700 | 173,800 | 162,000 | 173,800 | 386 |
| 2009/05/14 | 172,000 | 175,000 | 166,000 | 166,000 | 480 |
| 2009/05/13 | 155,000 | 178,000 | 153,100 | 178,000 | 1,288 |
| 2009/05/12 | 141,000 | 153,300 | 140,400 | 153,300 | 551 |
| 2009/05/11 | 144,600 | 144,900 | 140,000 | 143,000 | 166 |
| 2009/05/08 | 138,000 | 143,000 | 137,500 | 142,600 | 215 |
| 2009/05/07 | 139,700 | 143,000 | 136,100 | 136,600 | 195 |
| 2009/05/01 | 136,000 | 137,900 | 131,300 | 137,700 | 174 |
| 2009/04/30 | 138,800 | 142,000 | 136,600 | 136,600 | 177 |
| 2009/04/28 | 144,500 | 149,200 | 136,800 | 136,800 | 344 |
| 2009/04/27 | 140,000 | 149,600 | 140,000 | 145,600 | 478 |
| 2009/04/24 | 144,000 | 147,500 | 137,000 | 139,000 | 679 |
| 2009/04/23 | 127,700 | 145,000 | 127,700 | 142,000 | 794 |
| 2009/04/22 | 129,900 | 132,000 | 126,500 | 127,700 | 132 |
| 2009/04/21 | 130,800 | 130,800 | 127,000 | 127,900 | 238 |
| 2009/04/20 | 127,000 | 134,800 | 126,100 | 131,100 | 424 |
| 2009/04/17 | 122,200 | 123,400 | 121,800 | 122,300 | 60 |
| 2009/04/16 | 126,000 | 126,100 | 120,400 | 121,800 | 192 |
| 2009/04/15 | 120,000 | 126,500 | 120,000 | 126,000 | 102 |
| 2009/04/14 | 124,000 | 124,000 | 120,200 | 121,300 | 148 |
| 2009/04/13 | 128,300 | 130,000 | 124,500 | 124,500 | 97 |
| 2009/04/10 | 131,500 | 131,500 | 124,200 | 127,500 | 136 |
| 2009/04/09 | 121,100 | 129,500 | 121,100 | 129,500 | 121 |
| 2009/04/08 | 121,500 | 123,400 | 120,000 | 121,000 | 148 |
| 2009/04/07 | 127,300 | 128,600 | 124,500 | 125,200 | 105 |
| 2009/04/06 | 127,500 | 130,000 | 127,500 | 127,600 | 121 |
| 2009/04/03 | 134,000 | 136,000 | 127,000 | 129,500 | 291 |
| 2009/04/02 | 130,000 | 131,000 | 126,900 | 131,000 | 121 |
| 2009/04/01 | 125,000 | 130,800 | 123,500 | 126,900 | 148 |
| 2009/03/31 | 132,100 | 134,400 | 126,100 | 127,000 | 179 |
| 2009/03/30 | 130,800 | 136,600 | 130,000 | 135,300 | 584 |
| 2009/03/27 | 124,000 | 129,600 | 123,900 | 126,900 | 314 |
| 2009/03/26 | 119,900 | 123,000 | 118,700 | 122,900 | 200 |
| 2009/03/25 | 118,300 | 122,000 | 116,100 | 119,400 | 131 |
| 2009/03/24 | 120,200 | 123,300 | 117,100 | 118,300 | 142 |
| 2009/03/23 | 114,600 | 120,500 | 114,600 | 120,200 | 131 |
| 2009/03/19 | 114,000 | 116,000 | 111,700 | 114,500 | 56 |
| 2009/03/18 | 117,400 | 119,800 | 114,000 | 114,000 | 82 |
| 2009/03/17 | 105,300 | 117,200 | 105,300 | 117,200 | 212 |
| 2009/03/16 | 111,000 | 113,000 | 108,100 | 109,500 | 125 |
| 2009/03/13 | 108,000 | 112,000 | 107,800 | 111,100 | 63 |
| 2009/03/12 | 113,100 | 115,000 | 105,000 | 105,300 | 96 |
| 2009/03/11 | 112,300 | 116,000 | 110,000 | 115,000 | 128 |
| 2009/03/10 | 112,000 | 112,000 | 110,000 | 110,100 | 129 |
| 2009/03/09 | 115,000 | 116,000 | 112,700 | 113,500 | 85 |
| 2009/03/06 | 118,800 | 118,800 | 115,300 | 116,800 | 173 |
| 2009/03/05 | 119,100 | 121,800 | 118,000 | 119,300 | 121 |
| 2009/03/04 | 118,400 | 120,400 | 117,800 | 119,100 | 100 |
| 2009/03/03 | 117,700 | 122,000 | 117,300 | 120,100 | 197 |
| 2009/03/02 | 120,000 | 125,700 | 120,000 | 121,600 | 327 |
| 2009/02/27 | 118,600 | 118,600 | 113,700 | 117,000 | 202 |
| 2009/02/26 | 117,000 | 120,000 | 116,000 | 118,700 | 195 |
| 2009/02/25 | 121,400 | 124,400 | 117,000 | 118,300 | 188 |
| 2009/02/24 | 110,800 | 121,800 | 109,000 | 117,400 | 363 |
| 2009/02/23 | 125,100 | 125,100 | 111,800 | 112,400 | 303 |
| 2009/02/20 | 121,000 | 130,500 | 120,300 | 121,800 | 620 |
| 2009/02/19 | 130,000 | 136,000 | 121,100 | 121,300 | 849 |
| 2009/02/18 | 140,800 | 140,800 | 132,200 | 133,000 | 2,279 |
| 2009/02/17 | 120,800 | 120,800 | 120,800 | 120,800 | 95 |
| 2009/02/16 | 100,000 | 100,900 | 98,500 | 100,800 | 96 |
| 2009/02/13 | 99,500 | 99,500 | 98,400 | 98,600 | 66 |
| 2009/02/12 | 99,000 | 99,500 | 98,000 | 99,500 | 91 |
| 2009/02/10 | 99,100 | 100,000 | 98,700 | 99,200 | 75 |
| 2009/02/09 | 102,900 | 104,000 | 99,000 | 99,000 | 120 |
| 2009/02/06 | 100,200 | 103,000 | 99,900 | 103,000 | 67 |
| 2009/02/05 | 99,100 | 101,000 | 99,000 | 99,700 | 86 |
| 2009/02/04 | 102,000 | 103,800 | 99,300 | 100,000 | 185 |
| 2009/02/03 | 102,200 | 104,400 | 100,000 | 102,000 | 220 |
| 2009/02/02 | 105,900 | 109,500 | 102,900 | 103,000 | 172 |
| 2009/01/30 | 109,800 | 111,700 | 105,900 | 106,600 | 299 |
| 2009/01/29 | 114,000 | 118,400 | 112,100 | 114,800 | 320 |
| 2009/01/28 | 114,100 | 117,400 | 108,700 | 114,000 | 389 |
| 2009/01/27 | 107,400 | 116,800 | 105,000 | 116,800 | 505 |
| 2009/01/26 | 98,600 | 107,700 | 98,600 | 104,500 | 237 |
| 2009/01/23 | 99,400 | 103,000 | 98,500 | 98,500 | 245 |
| 2009/01/22 | 99,200 | 101,400 | 98,400 | 101,400 | 152 |
| 2009/01/21 | 99,500 | 100,500 | 99,000 | 99,500 | 86 |
| 2009/01/20 | 102,300 | 102,300 | 100,100 | 100,100 | 97 |
| 2009/01/19 | 102,500 | 103,500 | 101,000 | 101,600 | 65 |
| 2009/01/16 | 101,500 | 103,500 | 101,100 | 101,500 | 119 |
| 2009/01/15 | 102,500 | 102,900 | 99,200 | 101,500 | 206 |
| 2009/01/14 | 103,000 | 104,000 | 102,300 | 104,000 | 57 |
| 2009/01/13 | 103,300 | 106,400 | 102,000 | 102,900 | 103 |
| 2009/01/09 | 106,100 | 109,100 | 104,700 | 108,900 | 127 |
| 2009/01/08 | 103,100 | 104,900 | 102,100 | 102,100 | 139 |
| 2009/01/07 | 113,200 | 115,700 | 106,200 | 107,100 | 438 |
| 2009/01/06 | 99,000 | 109,200 | 98,900 | 109,200 | 452 |
| 2009/01/05 | 99,500 | 103,000 | 98,700 | 99,200 | 78 |