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 |
|---|---|---|---|---|---|
| 2011/12/30 | 176,700 | 176,800 | 173,000 | 174,300 | 190 |
| 2011/12/29 | 180,000 | 180,000 | 175,700 | 176,000 | 262 |
| 2011/12/28 | 179,000 | 183,900 | 178,200 | 180,100 | 171 |
| 2011/12/27 | 181,000 | 183,000 | 178,100 | 179,900 | 185 |
| 2011/12/26 | 181,500 | 181,900 | 179,100 | 180,000 | 159 |
| 2011/12/22 | 188,000 | 190,000 | 171,100 | 177,500 | 374 |
| 2011/12/21 | 191,100 | 192,000 | 186,000 | 187,900 | 138 |
| 2011/12/20 | 191,100 | 191,100 | 187,100 | 189,000 | 196 |
| 2011/12/19 | 199,900 | 200,800 | 190,400 | 191,100 | 231 |
| 2011/12/16 | 202,400 | 204,800 | 197,300 | 198,200 | 285 |
| 2011/12/15 | 201,000 | 204,000 | 200,600 | 201,200 | 183 |
| 2011/12/14 | 205,500 | 205,500 | 202,100 | 202,600 | 278 |
| 2011/12/13 | 205,800 | 210,000 | 203,500 | 208,600 | 321 |
| 2011/12/12 | 206,600 | 214,400 | 205,500 | 210,000 | 484 |
| 2011/12/09 | 201,600 | 204,000 | 200,300 | 202,600 | 107 |
| 2011/12/08 | 204,000 | 204,900 | 202,800 | 203,000 | 102 |
| 2011/12/07 | 203,800 | 206,800 | 203,000 | 205,000 | 180 |
| 2011/12/06 | 210,600 | 213,300 | 203,100 | 203,200 | 300 |
| 2011/12/05 | 205,600 | 212,000 | 204,000 | 210,000 | 254 |
| 2011/12/02 | 206,500 | 206,500 | 203,700 | 205,500 | 126 |
| 2011/12/01 | 207,300 | 209,800 | 202,300 | 203,100 | 261 |
| 2011/11/30 | 204,700 | 207,000 | 203,000 | 204,200 | 131 |
| 2011/11/29 | 203,700 | 207,000 | 202,300 | 204,200 | 138 |
| 2011/11/28 | 204,400 | 204,500 | 202,700 | 203,900 | 100 |
| 2011/11/25 | 201,000 | 208,500 | 201,000 | 202,500 | 135 |
| 2011/11/24 | 203,100 | 203,500 | 201,000 | 201,000 | 149 |
| 2011/11/22 | 201,300 | 206,900 | 200,200 | 206,900 | 150 |
| 2011/11/21 | 205,700 | 208,500 | 204,000 | 205,000 | 109 |
| 2011/11/18 | 206,600 | 210,000 | 205,000 | 208,200 | 163 |
| 2011/11/17 | 215,500 | 216,000 | 206,700 | 210,800 | 251 |
| 2011/11/16 | 227,000 | 227,000 | 216,500 | 216,600 | 234 |
| 2011/11/15 | 229,000 | 230,000 | 224,500 | 229,800 | 403 |
| 2011/11/14 | 215,100 | 230,000 | 215,100 | 227,000 | 390 |
| 2011/11/11 | 217,000 | 219,700 | 210,100 | 212,000 | 285 |
| 2011/11/10 | 215,100 | 223,900 | 215,100 | 218,800 | 242 |
| 2011/11/09 | 225,000 | 231,000 | 220,300 | 225,600 | 430 |
| 2011/11/08 | 218,000 | 237,000 | 215,000 | 224,600 | 1,809 |
| 2011/11/07 | 202,000 | 211,000 | 202,000 | 211,000 | 158 |
| 2011/11/04 | 201,000 | 203,000 | 200,500 | 201,000 | 121 |
| 2011/11/02 | 200,200 | 202,100 | 199,800 | 201,500 | 112 |
| 2011/11/01 | 211,500 | 211,500 | 202,200 | 204,100 | 142 |
| 2011/10/31 | 204,000 | 212,900 | 203,400 | 212,700 | 156 |
| 2011/10/28 | 210,000 | 211,600 | 206,000 | 206,200 | 118 |
| 2011/10/27 | 202,000 | 208,500 | 201,000 | 208,500 | 96 |
| 2011/10/26 | 201,700 | 203,000 | 199,100 | 201,000 | 123 |
| 2011/10/25 | 209,900 | 209,900 | 200,900 | 202,000 | 206 |
| 2011/10/24 | 216,000 | 216,000 | 208,300 | 209,700 | 199 |
| 2011/10/21 | 202,100 | 215,900 | 199,900 | 209,900 | 285 |
| 2011/10/20 | 205,500 | 206,500 | 200,200 | 201,500 | 71 |
| 2011/10/19 | 211,000 | 214,000 | 202,100 | 202,500 | 155 |
| 2011/10/18 | 209,000 | 213,100 | 208,200 | 210,600 | 106 |
| 2011/10/17 | 210,000 | 216,000 | 209,000 | 213,500 | 177 |
| 2011/10/14 | 210,000 | 210,000 | 206,400 | 207,000 | 154 |
| 2011/10/13 | 205,500 | 215,500 | 204,900 | 210,000 | 303 |
| 2011/10/12 | 200,700 | 204,600 | 197,800 | 204,200 | 181 |
| 2011/10/11 | 204,000 | 204,000 | 197,700 | 201,200 | 212 |
| 2011/10/07 | 200,000 | 201,500 | 197,500 | 197,600 | 181 |
| 2011/10/06 | 201,400 | 206,200 | 197,400 | 197,500 | 201 |
| 2011/10/05 | 205,300 | 206,900 | 196,300 | 199,500 | 215 |
| 2011/10/04 | 204,000 | 207,300 | 195,000 | 202,300 | 286 |
| 2011/10/03 | 213,000 | 218,000 | 210,000 | 212,200 | 122 |
| 2011/09/30 | 225,000 | 229,500 | 219,200 | 219,200 | 233 |
| 2011/09/29 | 202,500 | 229,000 | 202,500 | 227,900 | 587 |
| 2011/09/28 | 199,000 | 214,500 | 199,000 | 208,500 | 373 |
| 2011/09/27 | 187,600 | 194,000 | 186,000 | 194,000 | 187 |
| 2011/09/26 | 194,000 | 195,000 | 180,000 | 180,000 | 304 |
| 2011/09/22 | 200,800 | 204,900 | 198,300 | 199,900 | 221 |
| 2011/09/21 | 209,000 | 209,500 | 204,000 | 205,500 | 126 |
| 2011/09/20 | 218,000 | 218,100 | 209,000 | 209,500 | 205 |
| 2011/09/16 | 212,600 | 221,000 | 212,400 | 218,000 | 383 |
| 2011/09/15 | 214,100 | 217,100 | 207,800 | 211,600 | 409 |
| 2011/09/14 | 230,100 | 233,000 | 206,000 | 207,500 | 603 |
| 2011/09/13 | 233,000 | 236,000 | 227,300 | 231,800 | 204 |
| 2011/09/12 | 234,200 | 237,600 | 227,500 | 228,500 | 326 |
| 2011/09/09 | 244,000 | 250,800 | 236,100 | 238,600 | 479 |
| 2011/09/08 | 257,000 | 261,900 | 242,500 | 244,800 | 1,145 |
| 2011/09/07 | 251,000 | 255,900 | 244,300 | 254,200 | 525 |
| 2011/09/06 | 255,000 | 258,900 | 237,000 | 238,000 | 704 |
| 2011/09/05 | 244,100 | 260,000 | 243,900 | 260,000 | 823 |
| 2011/09/02 | 247,500 | 257,800 | 246,000 | 248,200 | 816 |
| 2011/09/01 | 248,800 | 263,800 | 242,000 | 248,000 | 2,670 |
| 2011/08/31 | 224,500 | 248,900 | 222,000 | 246,000 | 1,898 |
| 2011/08/30 | 224,000 | 227,500 | 216,100 | 218,600 | 556 |
| 2011/08/29 | 230,000 | 233,000 | 215,500 | 222,000 | 553 |
| 2011/08/26 | 228,600 | 237,800 | 226,000 | 228,700 | 327 |
| 2011/08/25 | 239,000 | 243,000 | 222,400 | 233,600 | 720 |
| 2011/08/24 | 253,000 | 258,000 | 233,300 | 234,000 | 1,450 |
| 2011/08/23 | 226,900 | 249,900 | 223,100 | 249,400 | 2,748 |
| 2011/08/22 | 234,500 | 247,000 | 206,200 | 211,900 | 1,185 |
| 2011/08/19 | 218,000 | 255,000 | 211,000 | 234,500 | 2,139 |
| 2011/08/18 | 195,000 | 233,000 | 195,000 | 223,000 | 1,628 |
| 2011/08/17 | 183,900 | 197,500 | 183,800 | 193,000 | 326 |
| 2011/08/16 | 183,600 | 184,000 | 181,500 | 182,800 | 333 |
| 2011/08/15 | 191,300 | 191,300 | 183,000 | 183,500 | 235 |
| 2011/08/12 | 205,000 | 205,000 | 190,300 | 191,300 | 216 |
| 2011/08/11 | 176,600 | 201,800 | 175,300 | 199,200 | 163 |
| 2011/08/10 | 189,500 | 190,000 | 184,600 | 184,600 | 100 |
| 2011/08/09 | 172,000 | 181,900 | 171,000 | 181,900 | 177 |
| 2011/08/08 | 195,000 | 195,200 | 184,000 | 185,600 | 162 |
| 2011/08/05 | 190,000 | 196,900 | 185,500 | 196,900 | 125 |
| 2011/08/04 | 196,200 | 201,100 | 196,200 | 198,000 | 51 |
| 2011/08/03 | 197,000 | 197,800 | 194,500 | 195,100 | 81 |
| 2011/08/02 | 201,500 | 203,400 | 199,000 | 199,300 | 62 |
| 2011/08/01 | 201,200 | 203,900 | 200,600 | 201,800 | 71 |
| 2011/07/29 | 205,000 | 205,000 | 199,200 | 201,000 | 98 |
| 2011/07/28 | 206,500 | 208,800 | 205,100 | 205,100 | 114 |
| 2011/07/27 | 209,900 | 214,500 | 209,000 | 210,200 | 95 |
| 2011/07/26 | 208,200 | 209,500 | 207,000 | 208,000 | 115 |
| 2011/07/25 | 214,100 | 215,500 | 207,500 | 210,000 | 119 |
| 2011/07/22 | 224,000 | 224,000 | 214,000 | 214,000 | 283 |
| 2011/07/21 | 208,000 | 224,100 | 207,800 | 220,000 | 706 |
| 2011/07/20 | 202,600 | 206,000 | 201,000 | 206,000 | 124 |
| 2011/07/19 | 200,600 | 201,500 | 199,000 | 201,000 | 134 |
| 2011/07/15 | 202,300 | 203,300 | 201,500 | 202,500 | 79 |
| 2011/07/14 | 204,800 | 204,800 | 202,100 | 202,700 | 100 |
| 2011/07/13 | 201,300 | 204,900 | 201,300 | 204,800 | 49 |
| 2011/07/12 | 202,100 | 204,000 | 201,600 | 201,700 | 76 |
| 2011/07/11 | 203,000 | 204,500 | 202,000 | 204,500 | 57 |
| 2011/07/08 | 205,000 | 208,000 | 202,500 | 203,900 | 161 |
| 2011/07/07 | 203,200 | 204,100 | 201,100 | 204,000 | 119 |
| 2011/07/06 | 202,500 | 205,000 | 200,700 | 203,200 | 81 |
| 2011/07/05 | 203,600 | 203,900 | 200,900 | 202,000 | 61 |
| 2011/07/04 | 206,200 | 206,200 | 203,000 | 203,000 | 151 |
| 2011/07/01 | 197,300 | 200,400 | 196,900 | 199,500 | 124 |
| 2011/06/30 | 196,000 | 197,000 | 193,100 | 196,300 | 81 |
| 2011/06/29 | 192,800 | 198,000 | 192,800 | 195,500 | 87 |
| 2011/06/28 | 194,200 | 194,200 | 190,000 | 192,000 | 78 |
| 2011/06/27 | 198,500 | 200,000 | 195,000 | 195,000 | 135 |
| 2011/06/24 | 197,000 | 199,700 | 197,000 | 198,400 | 71 |
| 2011/06/23 | 198,000 | 199,900 | 197,000 | 197,000 | 72 |
| 2011/06/22 | 200,100 | 200,100 | 197,200 | 198,400 | 183 |
| 2011/06/21 | 201,500 | 202,500 | 199,000 | 199,500 | 140 |
| 2011/06/20 | 207,600 | 207,600 | 200,400 | 200,400 | 68 |
| 2011/06/17 | 202,700 | 205,000 | 200,900 | 204,300 | 79 |
| 2011/06/16 | 205,000 | 205,000 | 202,100 | 202,500 | 59 |
| 2011/06/15 | 207,800 | 208,200 | 205,500 | 205,500 | 99 |
| 2011/06/14 | 206,000 | 208,000 | 205,000 | 207,000 | 59 |
| 2011/06/13 | 206,000 | 206,000 | 201,600 | 205,000 | 107 |
| 2011/06/10 | 210,800 | 215,000 | 208,100 | 209,800 | 109 |
| 2011/06/09 | 213,200 | 213,700 | 208,500 | 210,000 | 154 |
| 2011/06/08 | 216,500 | 218,800 | 215,000 | 215,400 | 78 |
| 2011/06/07 | 215,600 | 221,000 | 215,600 | 217,800 | 82 |
| 2011/06/06 | 215,100 | 219,000 | 215,100 | 215,800 | 62 |
| 2011/06/03 | 222,100 | 226,000 | 218,200 | 218,500 | 92 |
| 2011/06/02 | 221,000 | 221,800 | 218,000 | 220,000 | 109 |
| 2011/06/01 | 228,600 | 232,000 | 222,500 | 226,100 | 133 |
| 2011/05/31 | 232,500 | 236,000 | 231,600 | 232,100 | 74 |
| 2011/05/30 | 221,000 | 233,900 | 220,000 | 231,700 | 192 |
| 2011/05/27 | 213,000 | 222,500 | 212,300 | 221,000 | 139 |
| 2011/05/26 | 219,000 | 219,000 | 214,000 | 215,000 | 150 |
| 2011/05/25 | 220,100 | 224,900 | 218,000 | 219,500 | 109 |
| 2011/05/24 | 220,000 | 227,500 | 219,000 | 225,900 | 74 |
| 2011/05/23 | 231,000 | 231,800 | 223,000 | 225,000 | 147 |
| 2011/05/20 | 235,900 | 240,200 | 232,200 | 232,200 | 70 |
| 2011/05/19 | 244,000 | 244,000 | 231,000 | 231,700 | 78 |
| 2011/05/18 | 226,600 | 237,000 | 226,600 | 234,000 | 159 |
| 2011/05/17 | 225,000 | 231,500 | 225,000 | 226,600 | 130 |
| 2011/05/16 | 235,000 | 235,100 | 226,200 | 228,600 | 257 |
| 2011/05/13 | 251,000 | 251,000 | 238,000 | 241,000 | 185 |
| 2011/05/12 | 255,500 | 256,900 | 250,600 | 251,000 | 82 |
| 2011/05/11 | 261,400 | 261,500 | 256,000 | 256,500 | 89 |
| 2011/05/10 | 264,400 | 264,400 | 259,100 | 262,900 | 101 |
| 2011/05/09 | 260,000 | 264,700 | 259,000 | 264,000 | 227 |
| 2011/05/06 | 254,300 | 256,000 | 251,000 | 254,700 | 315 |
| 2011/05/02 | 250,200 | 260,000 | 250,200 | 259,000 | 141 |
| 2011/04/28 | 257,000 | 264,600 | 254,500 | 258,000 | 374 |
| 2011/04/27 | 248,900 | 259,500 | 245,000 | 258,000 | 397 |
| 2011/04/26 | 250,000 | 250,000 | 241,700 | 241,900 | 101 |
| 2011/04/25 | 246,100 | 252,000 | 246,100 | 246,800 | 118 |
| 2011/04/22 | 234,500 | 250,000 | 232,600 | 246,000 | 324 |
| 2011/04/21 | 234,000 | 236,900 | 231,000 | 233,500 | 70 |
| 2011/04/20 | 227,100 | 239,900 | 227,100 | 230,300 | 235 |
| 2011/04/19 | 231,900 | 232,400 | 224,400 | 227,800 | 67 |
| 2011/04/18 | 234,600 | 235,500 | 230,000 | 232,400 | 48 |
| 2011/04/15 | 235,000 | 237,000 | 232,000 | 235,500 | 85 |
| 2011/04/14 | 227,600 | 234,500 | 227,600 | 233,500 | 47 |
| 2011/04/13 | 225,600 | 232,000 | 225,300 | 227,500 | 101 |
| 2011/04/12 | 241,600 | 241,700 | 230,000 | 230,000 | 119 |
| 2011/04/11 | 243,000 | 246,800 | 240,000 | 241,100 | 41 |
| 2011/04/08 | 239,100 | 245,000 | 237,000 | 243,000 | 99 |
| 2011/04/07 | 243,800 | 246,000 | 240,300 | 245,900 | 79 |
| 2011/04/06 | 255,000 | 255,000 | 239,000 | 247,600 | 326 |
| 2011/04/05 | 246,000 | 257,400 | 246,000 | 257,000 | 402 |
| 2011/04/04 | 248,000 | 250,000 | 246,000 | 248,200 | 109 |
| 2011/04/01 | 240,000 | 250,000 | 240,000 | 247,000 | 234 |
| 2011/03/31 | 236,000 | 253,700 | 232,200 | 249,900 | 630 |
| 2011/03/30 | 225,000 | 234,500 | 220,000 | 232,000 | 424 |
| 2011/03/29 | 200,900 | 219,900 | 200,000 | 219,600 | 247 |
| 2011/03/28 | 204,000 | 204,000 | 197,000 | 201,000 | 140 |
| 2011/03/25 | 204,500 | 208,000 | 198,000 | 201,500 | 173 |
| 2011/03/24 | 202,600 | 205,000 | 196,000 | 202,200 | 230 |
| 2011/03/23 | 200,000 | 214,000 | 200,000 | 205,600 | 369 |
| 2011/03/22 | 210,000 | 210,000 | 200,000 | 208,500 | 305 |
| 2011/03/18 | 188,000 | 196,000 | 188,000 | 192,700 | 365 |
| 2011/03/17 | 165,400 | 183,000 | 163,000 | 182,000 | 338 |
| 2011/03/16 | 151,100 | 183,800 | 151,100 | 181,400 | 638 |
| 2011/03/15 | 160,000 | 160,000 | 145,000 | 150,000 | 1,241 |
| 2011/03/14 | 185,000 | 195,200 | 185,000 | 185,000 | 712 |
| 2011/03/11 | 235,000 | 238,500 | 233,000 | 235,000 | 175 |
| 2011/03/10 | 249,200 | 250,000 | 240,500 | 241,100 | 128 |
| 2011/03/09 | 255,000 | 257,900 | 248,000 | 251,000 | 216 |
| 2011/03/08 | 244,000 | 254,000 | 244,000 | 253,000 | 256 |
| 2011/03/07 | 253,000 | 253,000 | 243,200 | 243,900 | 143 |
| 2011/03/04 | 251,900 | 252,800 | 249,000 | 250,000 | 217 |
| 2011/03/03 | 241,200 | 247,700 | 241,200 | 247,000 | 83 |
| 2011/03/02 | 242,700 | 245,800 | 240,500 | 242,800 | 104 |
| 2011/03/01 | 247,600 | 253,000 | 247,600 | 247,700 | 163 |
| 2011/02/28 | 237,500 | 247,000 | 237,200 | 247,000 | 183 |
| 2011/02/25 | 235,500 | 243,900 | 231,100 | 240,000 | 217 |
| 2011/02/24 | 246,500 | 247,000 | 237,600 | 237,600 | 280 |
| 2011/02/23 | 249,900 | 252,800 | 246,200 | 249,000 | 156 |
| 2011/02/22 | 264,500 | 265,000 | 252,000 | 252,000 | 225 |
| 2011/02/21 | 259,000 | 262,500 | 255,300 | 261,200 | 263 |
| 2011/02/18 | 257,800 | 260,800 | 256,500 | 258,500 | 263 |
| 2011/02/17 | 262,000 | 265,900 | 255,300 | 259,800 | 401 |
| 2011/02/16 | 268,000 | 268,300 | 261,000 | 262,300 | 402 |
| 2011/02/15 | 275,000 | 282,000 | 265,300 | 268,800 | 884 |
| 2011/02/14 | 270,000 | 281,500 | 267,100 | 281,000 | 545 |
| 2011/02/10 | 266,000 | 270,000 | 262,500 | 269,000 | 106 |
| 2011/02/09 | 273,000 | 274,000 | 266,000 | 267,000 | 230 |
| 2011/02/08 | 271,000 | 271,400 | 266,000 | 269,500 | 169 |
| 2011/02/07 | 265,700 | 273,900 | 265,700 | 267,000 | 156 |
| 2011/02/04 | 265,500 | 267,000 | 262,800 | 264,500 | 85 |
| 2011/02/03 | 268,000 | 268,000 | 263,600 | 264,900 | 90 |
| 2011/02/02 | 269,500 | 271,000 | 266,400 | 268,000 | 142 |
| 2011/02/01 | 261,300 | 274,000 | 260,000 | 266,600 | 167 |
| 2011/01/31 | 254,300 | 265,200 | 251,000 | 258,200 | 130 |
| 2011/01/28 | 270,000 | 270,900 | 263,500 | 264,200 | 127 |
| 2011/01/27 | 274,000 | 274,000 | 268,000 | 268,900 | 157 |
| 2011/01/26 | 267,500 | 274,500 | 266,000 | 272,300 | 265 |
| 2011/01/25 | 269,500 | 272,000 | 263,300 | 268,600 | 541 |
| 2011/01/24 | 250,200 | 252,600 | 246,100 | 251,500 | 96 |
| 2011/01/21 | 256,500 | 260,000 | 246,600 | 252,900 | 231 |
| 2011/01/20 | 266,000 | 267,000 | 256,100 | 257,500 | 199 |
| 2011/01/19 | 272,600 | 276,600 | 267,500 | 268,600 | 170 |
| 2011/01/18 | 277,700 | 279,500 | 271,000 | 272,100 | 339 |
| 2011/01/17 | 286,000 | 293,000 | 278,100 | 280,000 | 903 |
| 2011/01/14 | 270,000 | 278,000 | 267,900 | 276,000 | 474 |
| 2011/01/13 | 270,000 | 277,000 | 266,300 | 271,000 | 536 |
| 2011/01/12 | 259,200 | 274,900 | 257,800 | 272,300 | 881 |
| 2011/01/11 | 255,100 | 260,900 | 252,600 | 258,100 | 287 |
| 2011/01/07 | 261,500 | 261,500 | 256,000 | 257,700 | 124 |
| 2011/01/06 | 246,500 | 261,900 | 246,500 | 259,000 | 558 |
| 2011/01/05 | 252,300 | 264,000 | 252,300 | 256,500 | 420 |
| 2011/01/04 | 250,500 | 256,500 | 250,000 | 255,000 | 372 |