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 |
---|---|---|---|---|---|
2014/12/30 | 441 | 446 | 437 | 441 | 5,871,500 |
2014/12/29 | 445 | 450 | 439 | 441 | 5,723,500 |
2014/12/26 | 439 | 457 | 438 | 450 | 7,681,000 |
2014/12/25 | 441 | 451 | 435 | 436 | 8,988,500 |
2014/12/24 | 450 | 452 | 440 | 442 | 8,889,100 |
2014/12/22 | 450 | 457 | 446 | 450 | 8,206,300 |
2014/12/19 | 458 | 463 | 454 | 458 | 8,182,400 |
2014/12/18 | 472 | 479 | 449 | 452 | 13,316,600 |
2014/12/17 | 449 | 484 | 446 | 472 | 27,853,400 |
2014/12/16 | 446 | 453 | 440 | 450 | 11,725,500 |
2014/12/15 | 460 | 467 | 445 | 446 | 12,825,900 |
2014/12/12 | 485 | 487 | 466 | 467 | 14,888,000 |
2014/12/11 | 491 | 506 | 474 | 481 | 49,839,600 |
2014/12/10 | 523 | 541 | 506 | 530 | 77,954,200 |
2014/12/09 | 493 | 549 | 486 | 528 | 127,421,100 |
2014/12/08 | 548 | 566 | 489 | 490 | 127,112,700 |
2014/12/05 | 440 | 522 | 436 | 522 | 107,342,900 |
2014/12/04 | 443 | 445 | 442 | 442 | 2,865,100 |
2014/12/03 | 445 | 446 | 441 | 446 | 3,282,400 |
2014/12/02 | 444 | 447 | 441 | 444 | 2,930,100 |
2014/12/01 | 448 | 449 | 444 | 446 | 2,305,500 |
2014/11/28 | 445 | 448 | 444 | 448 | 2,404,100 |
2014/11/27 | 460 | 460 | 445 | 445 | 3,690,400 |
2014/11/26 | 460 | 461 | 456 | 457 | 3,049,100 |
2014/11/25 | 455 | 459 | 452 | 458 | 4,156,000 |
2014/11/21 | 448 | 450 | 443 | 450 | 2,525,800 |
2014/11/20 | 461 | 462 | 446 | 446 | 5,190,600 |
2014/11/19 | 459 | 462 | 453 | 458 | 3,562,600 |
2014/11/18 | 450 | 456 | 448 | 456 | 3,683,200 |
2014/11/17 | 457 | 463 | 445 | 447 | 4,265,000 |
2014/11/14 | 455 | 459 | 447 | 451 | 3,377,000 |
2014/11/13 | 452 | 453 | 446 | 450 | 2,971,700 |
2014/11/12 | 457 | 458 | 451 | 452 | 4,024,800 |
2014/11/11 | 453 | 465 | 450 | 457 | 6,629,300 |
2014/11/10 | 446 | 453 | 445 | 451 | 3,329,100 |
2014/11/07 | 450 | 452 | 444 | 449 | 2,817,800 |
2014/11/06 | 453 | 460 | 445 | 449 | 6,131,200 |
2014/11/05 | 442 | 453 | 440 | 451 | 5,294,800 |
2014/11/04 | 452 | 453 | 439 | 444 | 6,572,800 |
2014/10/31 | 446 | 447 | 427 | 439 | 11,303,100 |
2014/10/30 | 456 | 462 | 441 | 445 | 18,412,500 |
2014/10/29 | 478 | 502 | 477 | 488 | 22,157,300 |
2014/10/28 | 471 | 474 | 463 | 470 | 5,875,200 |
2014/10/27 | 471 | 480 | 453 | 467 | 16,464,000 |
2014/10/24 | 461 | 464 | 447 | 455 | 6,412,600 |
2014/10/23 | 446 | 462 | 441 | 451 | 9,081,300 |
2014/10/22 | 422 | 455 | 421 | 449 | 15,103,300 |
2014/10/21 | 417 | 428 | 412 | 414 | 7,265,100 |
2014/10/20 | 421 | 432 | 416 | 419 | 10,340,000 |
2014/10/17 | 411 | 418 | 404 | 406 | 10,436,200 |
2014/10/16 | 414 | 425 | 403 | 404 | 14,082,500 |
2014/10/15 | 425 | 436 | 418 | 431 | 15,835,300 |
2014/10/14 | 440 | 443 | 415 | 417 | 17,922,400 |
2014/10/10 | 471 | 477 | 452 | 455 | 11,302,600 |
2014/10/09 | 501 | 506 | 484 | 484 | 5,658,200 |
2014/10/08 | 500 | 503 | 495 | 499 | 4,118,200 |
2014/10/07 | 510 | 513 | 502 | 503 | 2,295,200 |
2014/10/06 | 518 | 519 | 511 | 513 | 2,346,700 |
2014/10/03 | 509 | 520 | 503 | 516 | 2,806,000 |
2014/10/02 | 500 | 508 | 498 | 504 | 4,536,000 |
2014/10/01 | 521 | 522 | 511 | 511 | 4,253,500 |
2014/09/30 | 531 | 532 | 522 | 523 | 3,816,600 |
2014/09/29 | 535 | 537 | 531 | 531 | 2,063,600 |
2014/09/26 | 532 | 536 | 530 | 534 | 3,529,000 |
2014/09/25 | 542 | 544 | 534 | 538 | 3,572,900 |
2014/09/24 | 545 | 545 | 532 | 538 | 4,085,600 |
2014/09/22 | 570 | 571 | 551 | 551 | 4,739,600 |
2014/09/19 | 555 | 561 | 548 | 560 | 5,833,000 |
2014/09/18 | 537 | 564 | 537 | 549 | 10,486,200 |
2014/09/17 | 535 | 542 | 533 | 536 | 3,011,500 |
2014/09/16 | 538 | 539 | 533 | 534 | 2,926,300 |
2014/09/12 | 539 | 543 | 532 | 535 | 3,733,000 |
2014/09/11 | 536 | 546 | 533 | 543 | 3,985,100 |
2014/09/10 | 547 | 548 | 528 | 535 | 4,915,400 |
2014/09/09 | 535 | 557 | 532 | 546 | 7,963,900 |
2014/09/08 | 530 | 538 | 527 | 528 | 4,407,300 |
2014/09/05 | 535 | 538 | 525 | 525 | 7,713,000 |
2014/09/04 | 551 | 552 | 535 | 537 | 6,664,000 |
2014/09/03 | 553 | 562 | 550 | 552 | 4,148,200 |
2014/09/02 | 553 | 554 | 548 | 552 | 3,883,900 |
2014/09/01 | 557 | 560 | 551 | 553 | 2,976,700 |
2014/08/29 | 557 | 566 | 555 | 556 | 4,238,800 |
2014/08/28 | 567 | 568 | 557 | 560 | 2,843,800 |
2014/08/27 | 569 | 577 | 565 | 568 | 3,427,200 |
2014/08/26 | 576 | 577 | 567 | 567 | 4,688,900 |
2014/08/25 | 587 | 589 | 571 | 579 | 4,695,600 |
2014/08/22 | 587 | 609 | 576 | 580 | 22,327,200 |
2014/08/21 | 560 | 583 | 556 | 572 | 11,750,900 |
2014/08/20 | 556 | 560 | 553 | 555 | 3,095,100 |
2014/08/19 | 554 | 563 | 551 | 553 | 4,709,700 |
2014/08/18 | 560 | 562 | 551 | 551 | 4,015,200 |
2014/08/15 | 556 | 565 | 552 | 560 | 4,285,700 |
2014/08/14 | 573 | 573 | 552 | 559 | 6,013,500 |
2014/08/13 | 576 | 584 | 560 | 564 | 12,307,000 |
2014/08/12 | 545 | 637 | 541 | 579 | 59,675,500 |
2014/08/11 | 545 | 549 | 536 | 537 | 6,258,400 |
2014/08/08 | 533 | 541 | 521 | 531 | 7,561,300 |
2014/08/07 | 540 | 557 | 528 | 542 | 10,767,900 |
2014/08/06 | 557 | 560 | 540 | 542 | 8,777,000 |
2014/08/05 | 587 | 590 | 560 | 561 | 6,417,600 |
2014/08/04 | 569 | 596 | 568 | 582 | 9,628,600 |
2014/08/01 | 573 | 576 | 566 | 569 | 8,889,500 |
2014/07/31 | 602 | 603 | 585 | 586 | 10,811,500 |
2014/07/30 | 600 | 613 | 593 | 599 | 12,125,800 |
2014/07/29 | 619 | 620 | 591 | 605 | 18,490,200 |
2014/07/28 | 620 | 623 | 618 | 619 | 3,609,600 |
2014/07/25 | 622 | 623 | 618 | 622 | 3,098,900 |
2014/07/24 | 626 | 631 | 622 | 623 | 4,160,600 |
2014/07/23 | 635 | 642 | 621 | 625 | 13,177,500 |
2014/07/22 | 627 | 631 | 620 | 625 | 7,568,400 |
2014/07/18 | 608 | 622 | 607 | 619 | 3,369,000 |
2014/07/17 | 625 | 633 | 617 | 623 | 5,076,700 |
2014/07/16 | 652 | 652 | 620 | 623 | 9,619,200 |
2014/07/15 | 641 | 660 | 634 | 650 | 10,199,600 |
2014/07/14 | 638 | 639 | 626 | 629 | 5,406,100 |
2014/07/11 | 604 | 632 | 601 | 628 | 7,095,000 |
2014/07/10 | 631 | 642 | 612 | 616 | 8,083,800 |
2014/07/09 | 643 | 645 | 624 | 629 | 8,133,200 |
2014/07/08 | 660 | 662 | 646 | 655 | 8,646,900 |
2014/07/07 | 666 | 674 | 662 | 665 | 5,391,100 |
2014/07/04 | 676 | 678 | 667 | 671 | 6,245,000 |
2014/07/03 | 693 | 694 | 669 | 670 | 10,998,700 |
2014/07/02 | 663 | 689 | 662 | 686 | 17,101,100 |
2014/07/01 | 662 | 666 | 655 | 656 | 5,481,100 |
2014/06/30 | 655 | 662 | 647 | 654 | 5,687,800 |
2014/06/27 | 657 | 676 | 646 | 654 | 9,218,600 |
2014/06/26 | 656 | 673 | 650 | 659 | 8,360,000 |
2014/06/25 | 674 | 677 | 656 | 656 | 8,058,600 |
2014/06/24 | 685 | 692 | 675 | 678 | 7,909,900 |
2014/06/23 | 679 | 699 | 676 | 689 | 9,637,500 |
2014/06/20 | 692 | 693 | 672 | 676 | 9,345,700 |
2014/06/19 | 721 | 726 | 675 | 690 | 25,133,800 |
2014/06/18 | 739 | 743 | 717 | 718 | 13,397,100 |
2014/06/17 | 722 | 746 | 713 | 732 | 16,184,300 |
2014/06/16 | 747 | 755 | 723 | 728 | 12,829,000 |
2014/06/13 | 752 | 759 | 744 | 752 | 12,111,100 |
2014/06/12 | 749 | 763 | 747 | 757 | 19,447,400 |
2014/06/11 | 736 | 768 | 724 | 766 | 34,500,000 |
2014/06/10 | 764 | 770 | 733 | 739 | 23,700,600 |
2014/06/09 | 745 | 767 | 740 | 757 | 50,630,100 |
2014/06/06 | 695 | 738 | 688 | 722 | 47,469,700 |
2014/06/05 | 705 | 717 | 682 | 685 | 25,857,700 |
2014/06/04 | 659 | 718 | 647 | 699 | 56,211,300 |
2014/06/03 | 669 | 676 | 653 | 665 | 14,691,200 |
2014/06/02 | 688 | 691 | 671 | 672 | 17,711,600 |
2014/05/30 | 665 | 694 | 648 | 671 | 48,267,300 |
2014/05/29 | 602 | 671 | 597 | 654 | 46,901,200 |
2014/05/28 | 578 | 623 | 577 | 604 | 29,201,800 |
2014/05/27 | 579 | 587 | 572 | 573 | 4,912,600 |
2014/05/26 | 571 | 589 | 569 | 573 | 6,877,100 |
2014/05/23 | 561 | 575 | 559 | 565 | 6,757,700 |
2014/05/22 | 551 | 578 | 534 | 562 | 14,887,600 |
2014/05/21 | 523 | 550 | 513 | 546 | 15,920,700 |
2014/05/20 | 504 | 512 | 501 | 506 | 4,244,500 |
2014/05/19 | 530 | 535 | 495 | 500 | 6,884,500 |
2014/05/16 | 520 | 539 | 518 | 528 | 6,382,200 |
2014/05/15 | 519 | 538 | 517 | 532 | 6,725,700 |
2014/05/14 | 518 | 525 | 514 | 524 | 3,493,500 |
2014/05/13 | 522 | 526 | 513 | 518 | 4,202,500 |
2014/05/12 | 528 | 532 | 512 | 513 | 4,902,400 |
2014/05/09 | 538 | 544 | 528 | 531 | 4,912,600 |
2014/05/08 | 557 | 561 | 538 | 540 | 5,083,700 |
2014/05/07 | 570 | 573 | 556 | 556 | 4,415,300 |
2014/05/02 | 583 | 593 | 575 | 580 | 5,272,800 |
2014/05/01 | 589 | 589 | 564 | 578 | 7,990,100 |
2014/04/30 | 627 | 630 | 577 | 583 | 29,700,500 |
2014/04/28 | 553 | 573 | 550 | 567 | 7,547,600 |
2014/04/25 | 555 | 564 | 550 | 552 | 3,492,200 |
2014/04/24 | 564 | 578 | 558 | 559 | 3,977,200 |
2014/04/23 | 563 | 564 | 553 | 558 | 4,480,600 |
2014/04/22 | 584 | 584 | 553 | 555 | 4,396,300 |
2014/04/21 | 595 | 604 | 573 | 578 | 6,316,200 |
2014/04/18 | 599 | 608 | 585 | 590 | 14,881,400 |
2014/04/17 | 570 | 633 | 567 | 609 | 76,700,300 |
2014/04/16 | 515 | 542 | 514 | 533 | 7,857,800 |
2014/04/15 | 529 | 546 | 517 | 518 | 6,327,500 |
2014/04/14 | 511 | 538 | 511 | 521 | 3,757,300 |
2014/04/11 | 520 | 525 | 512 | 520 | 4,915,500 |
2014/04/10 | 559 | 560 | 534 | 544 | 4,766,600 |
2014/04/09 | 531 | 559 | 530 | 556 | 5,539,800 |
2014/04/08 | 553 | 555 | 538 | 542 | 4,132,700 |
2014/04/07 | 571 | 572 | 560 | 563 | 3,401,900 |
2014/04/04 | 572 | 579 | 570 | 575 | 2,760,100 |
2014/04/03 | 578 | 583 | 570 | 575 | 4,156,200 |
2014/04/02 | 564 | 576 | 563 | 574 | 6,708,400 |
2014/04/01 | 565 | 566 | 555 | 562 | 2,937,600 |
2014/03/31 | 565 | 573 | 558 | 563 | 3,865,300 |
2014/03/28 | 544 | 569 | 544 | 563 | 5,284,000 |
2014/03/27 | 545 | 559 | 522 | 554 | 12,496,700 |
2014/03/26 | 538 | 574 | 535 | 565 | 9,969,100 |
2014/03/25 | 560 | 562 | 520 | 533 | 14,621,400 |
2014/03/24 | 589 | 606 | 568 | 578 | 9,662,100 |
2014/03/20 | 599 | 604 | 588 | 594 | 7,150,500 |
2014/03/19 | 605 | 608 | 599 | 604 | 4,400,600 |
2014/03/18 | 614 | 615 | 603 | 605 | 4,369,900 |
2014/03/17 | 620 | 623 | 600 | 602 | 5,957,300 |
2014/03/14 | 610 | 625 | 610 | 618 | 7,007,800 |
2014/03/13 | 623 | 646 | 620 | 625 | 10,126,100 |
2014/03/12 | 630 | 632 | 614 | 615 | 7,790,500 |
2014/03/11 | 657 | 659 | 637 | 638 | 6,521,800 |
2014/03/10 | 656 | 664 | 652 | 659 | 6,730,100 |
2014/03/07 | 647 | 654 | 643 | 651 | 6,671,400 |
2014/03/06 | 630 | 659 | 628 | 645 | 21,957,100 |
2014/03/05 | 638 | 640 | 624 | 627 | 6,546,000 |
2014/03/04 | 607 | 642 | 606 | 628 | 13,131,500 |
2014/03/03 | 620 | 622 | 605 | 617 | 6,461,000 |
2014/02/28 | 635 | 640 | 621 | 627 | 7,775,900 |
2014/02/27 | 645 | 647 | 631 | 633 | 7,678,500 |
2014/02/26 | 656 | 660 | 647 | 650 | 11,378,300 |
2014/02/25 | 632 | 688 | 626 | 666 | 44,921,800 |
2014/02/24 | 628 | 639 | 624 | 629 | 4,952,400 |
2014/02/21 | 648 | 654 | 624 | 633 | 11,441,800 |
2014/02/20 | 656 | 674 | 625 | 633 | 18,666,400 |
2014/02/19 | 653 | 671 | 649 | 660 | 10,716,200 |
2014/02/18 | 622 | 660 | 618 | 660 | 12,664,800 |
2014/02/17 | 624 | 626 | 600 | 616 | 8,402,900 |
2014/02/14 | 647 | 650 | 614 | 626 | 8,889,600 |
2014/02/13 | 669 | 670 | 642 | 647 | 9,400,400 |
2014/02/12 | 685 | 686 | 666 | 669 | 8,118,900 |
2014/02/10 | 666 | 687 | 660 | 676 | 15,695,700 |
2014/02/07 | 675 | 678 | 653 | 666 | 14,559,000 |
2014/02/06 | 625 | 675 | 622 | 650 | 26,862,200 |
2014/02/05 | 663 | 667 | 586 | 611 | 28,687,000 |
2014/02/04 | 630 | 669 | 611 | 623 | 53,716,600 |
2014/02/03 | 638 | 642 | 610 | 610 | 6,638,200 |
2014/01/31 | 664 | 667 | 627 | 648 | 8,607,800 |
2014/01/30 | 648 | 654 | 633 | 649 | 10,158,500 |
2014/01/29 | 650 | 688 | 647 | 673 | 32,599,900 |
2014/01/28 | 635 | 649 | 617 | 620 | 8,388,300 |
2014/01/27 | 651 | 659 | 630 | 631 | 14,474,300 |
2014/01/24 | 683 | 690 | 680 | 683 | 7,907,800 |
2014/01/23 | 713 | 713 | 694 | 696 | 6,991,800 |
2014/01/22 | 709 | 716 | 701 | 713 | 9,455,700 |
2014/01/21 | 690 | 719 | 687 | 702 | 15,238,100 |
2014/01/20 | 695 | 698 | 683 | 686 | 6,181,100 |
2014/01/17 | 694 | 702 | 686 | 694 | 6,889,100 |
2014/01/16 | 707 | 710 | 692 | 696 | 9,044,100 |
2014/01/15 | 720 | 720 | 705 | 705 | 7,820,800 |
2014/01/14 | 710 | 719 | 705 | 706 | 11,502,000 |
2014/01/10 | 752 | 752 | 721 | 725 | 16,415,700 |
2014/01/09 | 728 | 766 | 728 | 749 | 28,829,800 |
2014/01/08 | 728 | 739 | 720 | 728 | 16,439,200 |
2014/01/07 | 728 | 736 | 712 | 714 | 13,566,200 |
2014/01/06 | 754 | 763 | 732 | 734 | 23,909,400 |