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 |
|---|---|---|---|---|---|
| 2010/12/30 | 252,900 | 252,900 | 245,800 | 247,300 | 306 |
| 2010/12/29 | 258,200 | 260,800 | 250,100 | 251,900 | 535 |
| 2010/12/28 | 262,300 | 264,500 | 259,500 | 261,000 | 208 |
| 2010/12/27 | 267,300 | 272,000 | 261,200 | 264,900 | 361 |
| 2010/12/24 | 262,800 | 273,100 | 262,800 | 267,300 | 288 |
| 2010/12/22 | 279,000 | 286,900 | 265,200 | 267,800 | 1,536 |
| 2010/12/21 | 279,000 | 280,000 | 273,000 | 277,800 | 911 |
| 2010/12/20 | 260,100 | 276,900 | 260,100 | 276,900 | 1,627 |
| 2010/12/17 | 261,500 | 264,000 | 256,100 | 261,000 | 504 |
| 2010/12/16 | 261,100 | 264,400 | 256,000 | 261,600 | 398 |
| 2010/12/15 | 269,500 | 270,000 | 260,000 | 261,600 | 594 |
| 2010/12/14 | 265,000 | 270,000 | 261,100 | 265,000 | 656 |
| 2010/12/13 | 256,500 | 264,900 | 256,000 | 263,000 | 801 |
| 2010/12/10 | 257,000 | 270,900 | 250,300 | 261,500 | 1,294 |
| 2010/12/09 | 256,200 | 264,500 | 246,000 | 257,000 | 1,604 |
| 2010/12/08 | 226,700 | 255,900 | 226,700 | 255,900 | 2,621 |
| 2010/12/07 | 223,000 | 227,000 | 220,100 | 226,600 | 670 |
| 2010/12/06 | 220,000 | 221,900 | 218,100 | 220,000 | 440 |
| 2010/12/03 | 215,100 | 220,000 | 214,000 | 219,000 | 557 |
| 2010/12/02 | 220,800 | 224,000 | 209,100 | 211,500 | 745 |
| 2010/12/01 | 201,200 | 216,000 | 200,400 | 215,000 | 1,026 |
| 2010/11/30 | 205,100 | 206,500 | 198,000 | 199,700 | 675 |
| 2010/11/29 | 209,200 | 214,200 | 205,700 | 207,900 | 539 |
| 2010/11/26 | 209,800 | 216,700 | 205,200 | 208,500 | 1,008 |
| 2010/11/25 | 220,000 | 226,000 | 208,500 | 209,500 | 1,539 |
| 2010/11/24 | 192,800 | 220,000 | 191,500 | 214,400 | 1,911 |
| 2010/11/22 | 193,000 | 211,800 | 190,200 | 201,600 | 2,312 |
| 2010/11/19 | 175,000 | 182,400 | 170,400 | 182,000 | 1,125 |
| 2010/11/18 | 169,500 | 173,000 | 164,400 | 173,000 | 774 |
| 2010/11/17 | 156,900 | 167,900 | 156,600 | 167,800 | 444 |
| 2010/11/16 | 160,000 | 163,000 | 157,500 | 157,800 | 148 |
| 2010/11/15 | 159,600 | 159,900 | 157,000 | 158,500 | 112 |
| 2010/11/12 | 167,000 | 170,500 | 156,300 | 159,700 | 616 |
| 2010/11/11 | 164,300 | 164,400 | 161,800 | 163,700 | 109 |
| 2010/11/10 | 162,200 | 166,000 | 159,100 | 163,800 | 224 |
| 2010/11/09 | 158,000 | 163,000 | 156,100 | 162,600 | 207 |
| 2010/11/08 | 151,600 | 155,700 | 150,200 | 155,500 | 213 |
| 2010/11/05 | 144,800 | 151,400 | 144,800 | 148,600 | 144 |
| 2010/11/04 | 145,100 | 146,500 | 144,000 | 144,800 | 48 |
| 2010/11/02 | 149,800 | 149,900 | 144,200 | 144,500 | 59 |
| 2010/11/01 | 151,900 | 151,900 | 147,100 | 148,800 | 51 |
| 2010/10/29 | 147,600 | 152,000 | 146,200 | 151,900 | 114 |
| 2010/10/28 | 143,000 | 151,500 | 143,000 | 149,500 | 281 |
| 2010/10/27 | 149,500 | 149,500 | 143,500 | 144,100 | 107 |
| 2010/10/26 | 145,800 | 149,000 | 145,000 | 148,100 | 143 |
| 2010/10/25 | 145,000 | 149,000 | 143,600 | 146,400 | 202 |
| 2010/10/22 | 140,900 | 144,000 | 140,300 | 143,000 | 167 |
| 2010/10/21 | 141,000 | 142,000 | 139,500 | 139,500 | 183 |
| 2010/10/20 | 142,000 | 142,300 | 139,100 | 142,300 | 151 |
| 2010/10/19 | 142,000 | 145,600 | 142,000 | 143,000 | 201 |
| 2010/10/18 | 146,300 | 150,500 | 146,100 | 146,100 | 164 |
| 2010/10/15 | 153,300 | 154,400 | 148,000 | 149,100 | 253 |
| 2010/10/14 | 156,100 | 159,900 | 154,000 | 155,700 | 215 |
| 2010/10/13 | 160,100 | 161,600 | 152,800 | 153,100 | 236 |
| 2010/10/12 | 160,000 | 164,800 | 156,800 | 161,500 | 461 |
| 2010/10/08 | 154,300 | 155,400 | 149,800 | 151,500 | 342 |
| 2010/10/07 | 141,900 | 157,800 | 141,800 | 156,300 | 491 |
| 2010/10/06 | 142,600 | 144,000 | 141,400 | 141,700 | 273 |
| 2010/10/05 | 146,100 | 147,700 | 139,800 | 140,900 | 488 |
| 2010/10/04 | 151,100 | 151,500 | 146,700 | 148,000 | 139 |
| 2010/10/01 | 153,100 | 155,000 | 151,600 | 151,600 | 124 |
| 2010/09/30 | 156,100 | 157,500 | 152,800 | 153,000 | 106 |
| 2010/09/29 | 155,600 | 159,800 | 155,100 | 156,000 | 94 |
| 2010/09/28 | 156,900 | 158,600 | 155,100 | 155,800 | 109 |
| 2010/09/27 | 160,800 | 161,300 | 158,200 | 158,200 | 133 |
| 2010/09/24 | 160,400 | 162,000 | 158,500 | 158,800 | 106 |
| 2010/09/22 | 166,900 | 166,900 | 162,100 | 162,400 | 72 |
| 2010/09/21 | 168,000 | 172,000 | 168,000 | 168,100 | 175 |
| 2010/09/17 | 168,300 | 168,400 | 165,800 | 167,700 | 54 |
| 2010/09/16 | 168,200 | 169,400 | 165,400 | 167,000 | 41 |
| 2010/09/15 | 164,600 | 170,000 | 164,500 | 167,000 | 97 |
| 2010/09/14 | 167,500 | 169,400 | 166,500 | 168,000 | 99 |
| 2010/09/13 | 172,100 | 173,000 | 168,000 | 171,500 | 95 |
| 2010/09/10 | 172,000 | 173,300 | 171,100 | 171,100 | 85 |
| 2010/09/09 | 168,500 | 173,800 | 168,500 | 170,300 | 80 |
| 2010/09/08 | 168,000 | 168,500 | 165,400 | 168,200 | 76 |
| 2010/09/07 | 169,900 | 170,500 | 167,000 | 169,900 | 96 |
| 2010/09/06 | 167,700 | 173,000 | 167,000 | 171,400 | 158 |
| 2010/09/03 | 165,500 | 165,500 | 162,100 | 164,800 | 73 |
| 2010/09/02 | 161,700 | 168,000 | 161,300 | 166,600 | 122 |
| 2010/09/01 | 159,400 | 160,500 | 158,000 | 158,500 | 68 |
| 2010/08/31 | 159,500 | 161,000 | 158,100 | 161,000 | 40 |
| 2010/08/30 | 160,700 | 163,800 | 160,700 | 162,100 | 76 |
| 2010/08/27 | 155,100 | 160,200 | 155,000 | 158,500 | 52 |
| 2010/08/26 | 157,000 | 158,100 | 156,000 | 158,000 | 42 |
| 2010/08/25 | 155,500 | 158,500 | 154,500 | 156,000 | 64 |
| 2010/08/24 | 161,900 | 161,900 | 158,000 | 159,000 | 78 |
| 2010/08/23 | 159,100 | 162,000 | 157,000 | 162,000 | 79 |
| 2010/08/20 | 159,500 | 163,500 | 159,200 | 161,100 | 120 |
| 2010/08/19 | 158,400 | 164,800 | 158,100 | 164,800 | 134 |
| 2010/08/18 | 154,600 | 157,800 | 153,700 | 157,800 | 116 |
| 2010/08/17 | 159,000 | 159,400 | 151,100 | 153,400 | 245 |
| 2010/08/16 | 166,200 | 166,200 | 158,900 | 160,000 | 163 |
| 2010/08/13 | 173,900 | 173,900 | 166,100 | 166,900 | 150 |
| 2010/08/12 | 167,200 | 172,300 | 164,200 | 172,300 | 162 |
| 2010/08/11 | 176,100 | 176,200 | 172,100 | 172,400 | 104 |
| 2010/08/10 | 175,100 | 178,400 | 174,600 | 178,000 | 67 |
| 2010/08/09 | 175,100 | 177,400 | 175,000 | 175,000 | 30 |
| 2010/08/06 | 176,200 | 181,000 | 174,400 | 177,500 | 85 |
| 2010/08/05 | 178,000 | 179,600 | 176,000 | 178,000 | 87 |
| 2010/08/04 | 178,500 | 178,500 | 175,500 | 177,000 | 93 |
| 2010/08/03 | 183,000 | 183,000 | 179,200 | 179,500 | 147 |
| 2010/08/02 | 183,500 | 185,000 | 181,600 | 181,600 | 103 |
| 2010/07/30 | 193,000 | 193,000 | 183,100 | 184,400 | 211 |
| 2010/07/29 | 192,200 | 198,800 | 188,600 | 190,300 | 522 |
| 2010/07/28 | 182,000 | 189,500 | 182,000 | 184,200 | 249 |
| 2010/07/27 | 182,000 | 184,000 | 181,500 | 182,000 | 130 |
| 2010/07/26 | 182,900 | 183,500 | 180,400 | 181,000 | 70 |
| 2010/07/23 | 180,000 | 182,500 | 178,300 | 180,300 | 91 |
| 2010/07/22 | 180,400 | 181,200 | 176,300 | 179,700 | 164 |
| 2010/07/21 | 183,700 | 185,000 | 181,000 | 181,100 | 134 |
| 2010/07/20 | 185,000 | 185,000 | 180,000 | 182,400 | 92 |
| 2010/07/16 | 187,100 | 188,000 | 185,000 | 185,300 | 131 |
| 2010/07/15 | 191,700 | 191,800 | 189,000 | 189,000 | 119 |
| 2010/07/14 | 197,500 | 198,000 | 194,200 | 195,700 | 83 |
| 2010/07/13 | 187,000 | 195,000 | 187,000 | 194,300 | 271 |
| 2010/07/12 | 186,300 | 187,000 | 185,000 | 186,500 | 36 |
| 2010/07/09 | 188,000 | 190,000 | 185,000 | 187,900 | 105 |
| 2010/07/08 | 193,000 | 193,900 | 187,000 | 187,500 | 144 |
| 2010/07/07 | 191,100 | 193,300 | 189,000 | 189,000 | 121 |
| 2010/07/06 | 190,200 | 194,000 | 188,000 | 192,100 | 133 |
| 2010/07/05 | 185,900 | 194,200 | 185,900 | 193,600 | 136 |
| 2010/07/02 | 179,200 | 188,000 | 179,200 | 187,200 | 131 |
| 2010/07/01 | 182,700 | 185,000 | 179,000 | 180,000 | 338 |
| 2010/06/30 | 180,000 | 188,400 | 178,600 | 186,200 | 365 |
| 2010/06/29 | 198,000 | 204,000 | 186,100 | 187,700 | 512 |
| 2010/06/28 | 208,400 | 210,400 | 198,000 | 198,100 | 387 |
| 2010/06/25 | 213,100 | 227,000 | 210,000 | 212,600 | 1,135 |
| 2010/06/24 | 213,000 | 232,000 | 206,700 | 218,600 | 2,860 |
| 2010/06/23 | 198,000 | 198,000 | 195,100 | 196,800 | 105 |
| 2010/06/22 | 200,300 | 204,000 | 196,100 | 198,000 | 140 |
| 2010/06/21 | 194,900 | 205,000 | 194,800 | 203,400 | 313 |
| 2010/06/18 | 200,100 | 202,000 | 192,000 | 194,800 | 289 |
| 2010/06/17 | 208,000 | 208,500 | 198,100 | 198,500 | 461 |
| 2010/06/16 | 196,000 | 209,500 | 194,000 | 207,800 | 912 |
| 2010/06/15 | 193,900 | 198,000 | 190,700 | 192,800 | 321 |
| 2010/06/14 | 189,000 | 192,900 | 188,800 | 189,500 | 144 |
| 2010/06/11 | 191,000 | 192,900 | 186,800 | 186,800 | 128 |
| 2010/06/10 | 186,100 | 187,600 | 181,900 | 187,200 | 149 |
| 2010/06/09 | 190,000 | 192,000 | 183,600 | 185,800 | 145 |
| 2010/06/08 | 181,800 | 193,300 | 181,800 | 192,900 | 165 |
| 2010/06/07 | 189,000 | 190,000 | 182,600 | 182,600 | 282 |
| 2010/06/04 | 196,000 | 200,000 | 193,800 | 195,500 | 270 |
| 2010/06/03 | 197,200 | 199,000 | 193,100 | 195,300 | 188 |
| 2010/06/02 | 194,300 | 201,900 | 190,600 | 192,400 | 456 |
| 2010/06/01 | 196,700 | 200,700 | 193,200 | 197,000 | 281 |
| 2010/05/31 | 191,000 | 199,300 | 190,000 | 198,100 | 216 |
| 2010/05/28 | 198,000 | 198,000 | 191,600 | 193,000 | 341 |
| 2010/05/27 | 178,100 | 189,000 | 176,300 | 187,000 | 350 |
| 2010/05/26 | 175,500 | 178,900 | 167,100 | 178,800 | 433 |
| 2010/05/25 | 194,000 | 195,000 | 170,000 | 171,500 | 658 |
| 2010/05/24 | 194,000 | 200,000 | 191,700 | 197,000 | 245 |
| 2010/05/21 | 184,500 | 195,000 | 183,000 | 192,600 | 438 |
| 2010/05/20 | 200,000 | 209,400 | 197,000 | 201,000 | 488 |
| 2010/05/19 | 198,500 | 206,000 | 188,000 | 203,000 | 827 |
| 2010/05/18 | 217,000 | 217,000 | 191,100 | 196,000 | 612 |
| 2010/05/17 | 225,000 | 225,000 | 206,200 | 207,000 | 777 |
| 2010/05/14 | 224,000 | 234,500 | 223,000 | 230,000 | 939 |
| 2010/05/13 | 250,000 | 253,000 | 246,000 | 251,800 | 269 |
| 2010/05/12 | 248,000 | 253,000 | 238,100 | 242,000 | 362 |
| 2010/05/11 | 270,000 | 271,500 | 248,100 | 248,600 | 606 |
| 2010/05/10 | 252,800 | 263,900 | 250,300 | 260,600 | 497 |
| 2010/05/07 | 241,100 | 255,000 | 238,000 | 252,000 | 803 |
| 2010/05/06 | 271,000 | 279,900 | 264,000 | 265,200 | 597 |
| 2010/04/30 | 293,000 | 293,000 | 276,300 | 282,300 | 743 |
| 2010/04/28 | 288,100 | 315,000 | 279,000 | 279,500 | 2,390 |
| 2010/04/27 | 290,000 | 307,500 | 286,000 | 295,100 | 1,373 |
| 2010/04/26 | 307,500 | 310,000 | 288,000 | 288,000 | 1,442 |
| 2010/04/23 | 289,100 | 315,000 | 275,300 | 297,100 | 3,449 |
| 2010/04/22 | 249,800 | 289,400 | 246,700 | 289,400 | 2,150 |
| 2010/04/21 | 242,600 | 256,600 | 242,100 | 254,800 | 843 |
| 2010/04/20 | 260,000 | 268,400 | 233,700 | 240,700 | 2,223 |
| 2010/04/19 | 242,000 | 257,800 | 233,500 | 254,100 | 1,416 |
| 2010/04/16 | 252,300 | 252,300 | 235,100 | 238,000 | 1,492 |
| 2010/04/15 | 223,300 | 255,000 | 223,000 | 252,300 | 2,633 |
| 2010/04/14 | 219,600 | 224,400 | 218,100 | 221,600 | 259 |
| 2010/04/13 | 222,600 | 226,400 | 216,500 | 219,600 | 354 |
| 2010/04/12 | 217,800 | 223,500 | 217,700 | 222,300 | 483 |
| 2010/04/09 | 216,300 | 222,000 | 214,000 | 217,900 | 255 |
| 2010/04/08 | 214,000 | 217,500 | 213,100 | 215,500 | 170 |
| 2010/04/07 | 217,900 | 219,500 | 215,800 | 216,000 | 167 |
| 2010/04/06 | 219,200 | 223,400 | 215,400 | 217,700 | 260 |
| 2010/04/05 | 217,200 | 220,000 | 216,000 | 217,100 | 143 |
| 2010/04/02 | 222,800 | 222,800 | 213,100 | 217,500 | 240 |
| 2010/04/01 | 217,000 | 223,400 | 214,000 | 221,500 | 296 |
| 2010/03/31 | 217,500 | 220,500 | 215,000 | 217,800 | 193 |
| 2010/03/30 | 221,100 | 222,000 | 217,300 | 218,600 | 142 |
| 2010/03/29 | 214,500 | 222,000 | 214,500 | 220,700 | 177 |
| 2010/03/26 | 217,600 | 221,000 | 211,000 | 214,500 | 275 |
| 2010/03/25 | 228,000 | 229,300 | 217,000 | 218,000 | 432 |
| 2010/03/24 | 236,000 | 239,500 | 224,300 | 224,300 | 696 |
| 2010/03/23 | 225,000 | 240,000 | 217,000 | 236,000 | 991 |
| 2010/03/19 | 208,800 | 224,000 | 207,500 | 220,500 | 858 |
| 2010/03/18 | 209,300 | 209,300 | 206,500 | 208,700 | 139 |
| 2010/03/17 | 209,000 | 210,000 | 207,000 | 207,800 | 118 |
| 2010/03/16 | 211,800 | 211,800 | 206,300 | 207,600 | 236 |
| 2010/03/15 | 206,500 | 214,400 | 206,100 | 212,100 | 286 |
| 2010/03/12 | 209,000 | 209,000 | 206,100 | 206,600 | 87 |
| 2010/03/11 | 206,100 | 209,000 | 205,700 | 207,700 | 83 |
| 2010/03/10 | 206,300 | 208,700 | 205,100 | 206,300 | 215 |
| 2010/03/09 | 212,800 | 212,800 | 208,300 | 211,000 | 168 |
| 2010/03/08 | 210,500 | 213,700 | 207,800 | 212,000 | 233 |
| 2010/03/05 | 205,100 | 209,500 | 205,100 | 209,500 | 192 |
| 2010/03/04 | 206,000 | 207,400 | 204,400 | 205,000 | 252 |
| 2010/03/03 | 216,400 | 216,400 | 207,000 | 209,300 | 207 |
| 2010/03/02 | 220,800 | 221,500 | 212,000 | 216,700 | 213 |
| 2010/03/01 | 210,500 | 223,000 | 208,700 | 219,000 | 565 |
| 2010/02/26 | 210,000 | 213,000 | 208,000 | 209,200 | 180 |
| 2010/02/25 | 211,000 | 213,000 | 204,200 | 208,200 | 188 |
| 2010/02/24 | 208,200 | 212,100 | 208,200 | 210,000 | 171 |
| 2010/02/23 | 203,500 | 216,000 | 202,000 | 213,200 | 421 |
| 2010/02/22 | 203,100 | 207,700 | 203,100 | 206,000 | 204 |
| 2010/02/19 | 207,200 | 211,700 | 201,000 | 203,000 | 399 |
| 2010/02/18 | 214,700 | 215,000 | 209,100 | 211,700 | 261 |
| 2010/02/17 | 218,700 | 219,000 | 212,500 | 213,400 | 349 |
| 2010/02/16 | 217,700 | 226,300 | 214,900 | 215,100 | 1,020 |
| 2010/02/15 | 247,500 | 248,000 | 230,600 | 239,500 | 798 |
| 2010/02/12 | 224,400 | 240,000 | 222,100 | 239,500 | 612 |
| 2010/02/10 | 221,000 | 224,400 | 218,500 | 220,000 | 209 |
| 2010/02/09 | 220,000 | 223,400 | 217,300 | 220,000 | 244 |
| 2010/02/08 | 209,200 | 226,000 | 209,200 | 221,000 | 421 |
| 2010/02/05 | 209,000 | 212,000 | 206,600 | 211,900 | 286 |
| 2010/02/04 | 220,000 | 220,000 | 212,500 | 214,500 | 136 |
| 2010/02/03 | 223,000 | 224,800 | 217,100 | 217,800 | 226 |
| 2010/02/02 | 216,500 | 223,000 | 213,500 | 221,700 | 365 |
| 2010/02/01 | 219,000 | 222,500 | 207,900 | 210,200 | 371 |
| 2010/01/29 | 223,600 | 227,000 | 216,800 | 217,900 | 448 |
| 2010/01/28 | 227,000 | 237,900 | 225,000 | 230,200 | 993 |
| 2010/01/27 | 216,000 | 228,100 | 216,000 | 222,900 | 480 |
| 2010/01/26 | 219,500 | 224,600 | 213,100 | 214,500 | 345 |
| 2010/01/25 | 217,000 | 223,500 | 213,500 | 219,500 | 387 |
| 2010/01/22 | 225,000 | 226,700 | 220,100 | 223,200 | 500 |
| 2010/01/21 | 214,600 | 231,400 | 212,200 | 230,000 | 1,130 |
| 2010/01/20 | 208,700 | 213,000 | 207,100 | 212,000 | 244 |
| 2010/01/19 | 216,300 | 217,400 | 204,000 | 208,000 | 555 |
| 2010/01/18 | 220,000 | 223,200 | 216,900 | 217,700 | 291 |
| 2010/01/15 | 219,000 | 223,500 | 218,200 | 220,200 | 259 |
| 2010/01/14 | 222,300 | 225,900 | 216,500 | 220,000 | 516 |
| 2010/01/13 | 217,000 | 232,900 | 216,300 | 227,300 | 810 |
| 2010/01/12 | 221,300 | 223,700 | 213,300 | 214,400 | 523 |
| 2010/01/08 | 239,100 | 239,100 | 223,300 | 226,000 | 677 |
| 2010/01/07 | 221,700 | 240,000 | 220,400 | 234,100 | 989 |
| 2010/01/06 | 220,000 | 230,000 | 216,600 | 226,700 | 868 |
| 2010/01/05 | 244,700 | 246,000 | 226,000 | 230,000 | 1,143 |
| 2010/01/04 | 262,000 | 273,500 | 230,100 | 239,700 | 3,408 |