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 |
---|---|---|---|---|---|
2015/12/30 | 330 | 334 | 326 | 329 | 3,095,500 |
2015/12/29 | 325 | 334 | 325 | 331 | 7,360,600 |
2015/12/28 | 321 | 329 | 321 | 326 | 6,186,300 |
2015/12/25 | 326 | 330 | 317 | 319 | 9,559,000 |
2015/12/24 | 345 | 345 | 327 | 329 | 10,892,300 |
2015/12/22 | 347 | 351 | 345 | 347 | 4,495,800 |
2015/12/21 | 349 | 351 | 343 | 347 | 4,930,100 |
2015/12/18 | 360 | 365 | 351 | 352 | 4,833,400 |
2015/12/17 | 359 | 365 | 358 | 363 | 4,547,800 |
2015/12/16 | 355 | 357 | 351 | 354 | 4,344,100 |
2015/12/15 | 357 | 361 | 351 | 351 | 4,194,200 |
2015/12/14 | 358 | 362 | 357 | 357 | 3,498,700 |
2015/12/11 | 365 | 370 | 364 | 366 | 3,142,500 |
2015/12/10 | 375 | 376 | 367 | 369 | 3,071,800 |
2015/12/09 | 377 | 381 | 377 | 378 | 2,204,600 |
2015/12/08 | 380 | 383 | 378 | 378 | 2,632,600 |
2015/12/07 | 384 | 385 | 379 | 382 | 3,535,600 |
2015/12/04 | 381 | 384 | 380 | 381 | 2,309,400 |
2015/12/03 | 383 | 387 | 382 | 386 | 2,826,600 |
2015/12/02 | 382 | 384 | 380 | 383 | 2,816,800 |
2015/12/01 | 380 | 385 | 376 | 383 | 2,973,900 |
2015/11/30 | 388 | 389 | 378 | 380 | 6,289,400 |
2015/11/27 | 397 | 398 | 390 | 391 | 3,455,700 |
2015/11/26 | 397 | 400 | 390 | 397 | 6,584,800 |
2015/11/25 | 401 | 402 | 396 | 399 | 4,432,300 |
2015/11/24 | 400 | 406 | 399 | 403 | 8,613,700 |
2015/11/20 | 395 | 401 | 394 | 400 | 4,769,500 |
2015/11/19 | 399 | 401 | 394 | 395 | 5,592,200 |
2015/11/18 | 398 | 400 | 396 | 398 | 2,445,500 |
2015/11/17 | 397 | 401 | 395 | 396 | 3,283,000 |
2015/11/16 | 392 | 398 | 391 | 396 | 2,866,100 |
2015/11/13 | 397 | 402 | 394 | 399 | 4,631,900 |
2015/11/12 | 391 | 400 | 391 | 398 | 3,824,900 |
2015/11/11 | 390 | 396 | 390 | 393 | 2,030,400 |
2015/11/10 | 395 | 397 | 391 | 392 | 3,732,200 |
2015/11/09 | 403 | 403 | 398 | 400 | 4,523,300 |
2015/11/06 | 391 | 401 | 391 | 399 | 6,335,400 |
2015/11/05 | 387 | 392 | 383 | 389 | 6,351,100 |
2015/11/04 | 393 | 398 | 388 | 390 | 5,699,800 |
2015/11/02 | 393 | 395 | 386 | 389 | 5,150,200 |
2015/10/30 | 381 | 396 | 379 | 395 | 13,075,600 |
2015/10/29 | 393 | 404 | 385 | 389 | 38,944,500 |
2015/10/28 | 389 | 395 | 384 | 386 | 6,664,400 |
2015/10/27 | 393 | 397 | 388 | 389 | 5,900,500 |
2015/10/26 | 385 | 391 | 382 | 390 | 4,449,900 |
2015/10/23 | 380 | 385 | 378 | 382 | 3,986,500 |
2015/10/22 | 370 | 378 | 369 | 375 | 3,562,400 |
2015/10/21 | 368 | 373 | 367 | 371 | 3,119,700 |
2015/10/20 | 370 | 372 | 366 | 371 | 2,834,000 |
2015/10/19 | 376 | 377 | 369 | 369 | 3,391,900 |
2015/10/16 | 375 | 380 | 374 | 378 | 3,147,300 |
2015/10/15 | 370 | 376 | 367 | 372 | 3,198,200 |
2015/10/14 | 384 | 385 | 372 | 373 | 3,880,300 |
2015/10/13 | 385 | 390 | 382 | 387 | 4,137,600 |
2015/10/09 | 378 | 388 | 375 | 386 | 8,547,500 |
2015/10/08 | 372 | 382 | 370 | 370 | 7,953,400 |
2015/10/07 | 375 | 375 | 368 | 369 | 4,823,600 |
2015/10/06 | 379 | 383 | 372 | 377 | 5,418,600 |
2015/10/05 | 365 | 377 | 364 | 372 | 5,021,400 |
2015/10/02 | 355 | 368 | 352 | 360 | 4,887,800 |
2015/10/01 | 350 | 358 | 349 | 356 | 2,508,600 |
2015/09/30 | 353 | 354 | 345 | 354 | 4,251,300 |
2015/09/29 | 350 | 357 | 347 | 353 | 3,672,500 |
2015/09/28 | 367 | 368 | 353 | 355 | 2,965,500 |
2015/09/25 | 356 | 365 | 353 | 365 | 2,675,500 |
2015/09/24 | 369 | 369 | 355 | 361 | 5,605,200 |
2015/09/18 | 375 | 377 | 367 | 375 | 3,355,300 |
2015/09/17 | 376 | 379 | 367 | 375 | 4,925,100 |
2015/09/16 | 384 | 385 | 370 | 374 | 3,623,700 |
2015/09/15 | 384 | 386 | 381 | 383 | 2,956,900 |
2015/09/14 | 392 | 394 | 380 | 384 | 4,589,900 |
2015/09/11 | 376 | 391 | 371 | 384 | 10,155,900 |
2015/09/10 | 382 | 388 | 368 | 378 | 24,764,000 |
2015/09/09 | 344 | 355 | 341 | 351 | 3,370,900 |
2015/09/08 | 341 | 347 | 337 | 338 | 2,000,400 |
2015/09/07 | 338 | 350 | 334 | 343 | 2,515,000 |
2015/09/04 | 352 | 353 | 337 | 340 | 3,763,100 |
2015/09/03 | 360 | 361 | 351 | 351 | 1,830,000 |
2015/09/02 | 340 | 362 | 339 | 354 | 4,461,200 |
2015/09/01 | 362 | 363 | 346 | 346 | 3,167,900 |
2015/08/31 | 365 | 367 | 357 | 365 | 3,270,000 |
2015/08/28 | 361 | 371 | 360 | 364 | 3,769,200 |
2015/08/27 | 361 | 365 | 355 | 356 | 3,658,200 |
2015/08/26 | 342 | 354 | 335 | 353 | 5,714,100 |
2015/08/25 | 321 | 360 | 316 | 330 | 13,560,800 |
2015/08/24 | 354 | 365 | 336 | 343 | 12,220,500 |
2015/08/21 | 378 | 379 | 370 | 370 | 5,933,900 |
2015/08/20 | 389 | 390 | 384 | 387 | 3,437,000 |
2015/08/19 | 394 | 395 | 389 | 390 | 2,223,600 |
2015/08/18 | 388 | 397 | 388 | 391 | 3,590,900 |
2015/08/17 | 398 | 398 | 390 | 390 | 3,720,500 |
2015/08/14 | 397 | 400 | 395 | 397 | 2,773,500 |
2015/08/13 | 400 | 401 | 397 | 397 | 3,467,700 |
2015/08/12 | 403 | 405 | 398 | 400 | 4,225,000 |
2015/08/11 | 405 | 408 | 404 | 405 | 3,721,100 |
2015/08/10 | 405 | 409 | 402 | 402 | 4,099,000 |
2015/08/07 | 402 | 408 | 401 | 403 | 3,712,900 |
2015/08/06 | 396 | 406 | 395 | 400 | 5,113,400 |
2015/08/05 | 401 | 401 | 395 | 395 | 5,317,300 |
2015/08/04 | 405 | 406 | 398 | 402 | 5,471,600 |
2015/08/03 | 412 | 413 | 403 | 404 | 6,053,000 |
2015/07/31 | 413 | 419 | 408 | 412 | 7,605,300 |
2015/07/30 | 420 | 422 | 405 | 406 | 18,651,600 |
2015/07/29 | 447 | 452 | 440 | 440 | 3,557,700 |
2015/07/28 | 449 | 455 | 441 | 449 | 3,797,300 |
2015/07/27 | 459 | 461 | 451 | 456 | 2,704,200 |
2015/07/24 | 452 | 461 | 450 | 461 | 3,695,800 |
2015/07/23 | 460 | 462 | 453 | 453 | 2,447,400 |
2015/07/22 | 469 | 469 | 458 | 459 | 3,818,800 |
2015/07/21 | 463 | 469 | 460 | 469 | 3,423,700 |
2015/07/17 | 458 | 464 | 455 | 462 | 2,845,800 |
2015/07/16 | 450 | 459 | 449 | 458 | 2,440,600 |
2015/07/15 | 457 | 457 | 450 | 451 | 2,323,400 |
2015/07/14 | 455 | 458 | 451 | 457 | 3,430,800 |
2015/07/13 | 444 | 449 | 441 | 444 | 2,835,200 |
2015/07/10 | 437 | 444 | 434 | 436 | 2,302,000 |
2015/07/09 | 428 | 445 | 398 | 436 | 8,912,100 |
2015/07/08 | 463 | 464 | 445 | 450 | 4,592,000 |
2015/07/07 | 467 | 470 | 464 | 464 | 2,438,500 |
2015/07/06 | 472 | 475 | 462 | 463 | 5,773,300 |
2015/07/03 | 480 | 482 | 475 | 482 | 2,161,700 |
2015/07/02 | 485 | 487 | 482 | 483 | 3,858,000 |
2015/07/01 | 479 | 484 | 476 | 481 | 3,299,000 |
2015/06/30 | 474 | 477 | 471 | 476 | 3,994,000 |
2015/06/29 | 469 | 481 | 468 | 475 | 5,735,300 |
2015/06/26 | 490 | 491 | 481 | 485 | 4,039,900 |
2015/06/25 | 501 | 506 | 489 | 493 | 8,305,000 |
2015/06/24 | 492 | 504 | 488 | 500 | 18,001,800 |
2015/06/23 | 484 | 492 | 482 | 492 | 7,416,100 |
2015/06/22 | 474 | 488 | 473 | 482 | 9,942,900 |
2015/06/19 | 479 | 481 | 470 | 470 | 4,483,200 |
2015/06/18 | 474 | 479 | 470 | 476 | 4,560,900 |
2015/06/17 | 470 | 474 | 469 | 474 | 3,172,800 |
2015/06/16 | 473 | 475 | 469 | 473 | 3,411,600 |
2015/06/15 | 471 | 475 | 467 | 475 | 3,740,400 |
2015/06/12 | 477 | 478 | 470 | 472 | 5,977,000 |
2015/06/11 | 469 | 483 | 468 | 480 | 7,919,500 |
2015/06/10 | 485 | 487 | 466 | 470 | 9,848,200 |
2015/06/09 | 477 | 482 | 473 | 479 | 8,807,900 |
2015/06/08 | 495 | 509 | 480 | 483 | 24,517,400 |
2015/06/05 | 485 | 505 | 481 | 504 | 19,699,100 |
2015/06/04 | 488 | 494 | 477 | 487 | 31,360,300 |
2015/06/03 | 454 | 464 | 453 | 460 | 4,713,100 |
2015/06/02 | 457 | 464 | 453 | 457 | 4,554,800 |
2015/06/01 | 455 | 455 | 450 | 452 | 3,154,500 |
2015/05/29 | 451 | 457 | 448 | 457 | 6,147,300 |
2015/05/28 | 453 | 457 | 447 | 447 | 3,066,700 |
2015/05/27 | 451 | 456 | 450 | 451 | 4,471,200 |
2015/05/26 | 460 | 461 | 452 | 455 | 3,610,400 |
2015/05/25 | 470 | 470 | 462 | 463 | 3,401,700 |
2015/05/22 | 474 | 475 | 470 | 471 | 1,775,400 |
2015/05/21 | 476 | 480 | 468 | 473 | 4,608,900 |
2015/05/20 | 468 | 474 | 467 | 470 | 2,912,000 |
2015/05/19 | 474 | 474 | 463 | 466 | 5,256,500 |
2015/05/18 | 476 | 476 | 471 | 474 | 1,640,100 |
2015/05/15 | 480 | 480 | 472 | 475 | 2,303,500 |
2015/05/14 | 485 | 486 | 474 | 480 | 4,776,400 |
2015/05/13 | 470 | 481 | 467 | 479 | 5,647,800 |
2015/05/12 | 487 | 493 | 470 | 470 | 8,257,100 |
2015/05/11 | 480 | 488 | 477 | 481 | 8,038,200 |
2015/05/08 | 473 | 477 | 467 | 474 | 4,194,400 |
2015/05/07 | 466 | 478 | 459 | 475 | 9,260,800 |
2015/05/01 | 490 | 498 | 457 | 458 | 22,130,800 |
2015/04/30 | 481 | 507 | 474 | 492 | 70,978,300 |
2015/04/28 | 455 | 459 | 450 | 451 | 3,014,500 |
2015/04/27 | 455 | 459 | 454 | 455 | 2,813,000 |
2015/04/24 | 461 | 465 | 459 | 460 | 2,925,400 |
2015/04/23 | 464 | 468 | 460 | 463 | 3,879,500 |
2015/04/22 | 462 | 465 | 460 | 464 | 3,655,900 |
2015/04/21 | 459 | 463 | 457 | 462 | 2,789,900 |
2015/04/20 | 449 | 464 | 446 | 455 | 5,569,000 |
2015/04/17 | 468 | 469 | 454 | 455 | 4,805,400 |
2015/04/16 | 458 | 468 | 454 | 468 | 8,497,200 |
2015/04/15 | 457 | 461 | 450 | 457 | 4,925,100 |
2015/04/14 | 448 | 462 | 445 | 455 | 8,562,100 |
2015/04/13 | 442 | 445 | 438 | 444 | 2,392,200 |
2015/04/10 | 439 | 443 | 433 | 439 | 4,776,000 |
2015/04/09 | 432 | 438 | 427 | 437 | 20,831,600 |
2015/04/08 | 445 | 457 | 443 | 456 | 7,396,100 |
2015/04/07 | 440 | 444 | 437 | 440 | 3,528,900 |
2015/04/06 | 437 | 441 | 431 | 436 | 3,935,700 |
2015/04/03 | 448 | 453 | 438 | 439 | 5,909,600 |
2015/04/02 | 458 | 466 | 453 | 454 | 5,985,600 |
2015/04/01 | 473 | 476 | 449 | 464 | 13,985,200 |
2015/03/31 | 451 | 479 | 449 | 470 | 27,629,100 |
2015/03/30 | 443 | 452 | 438 | 448 | 11,377,300 |
2015/03/27 | 427 | 437 | 427 | 435 | 5,637,400 |
2015/03/26 | 430 | 438 | 424 | 430 | 9,301,900 |
2015/03/25 | 423 | 434 | 420 | 430 | 9,504,500 |
2015/03/24 | 414 | 421 | 414 | 420 | 3,651,600 |
2015/03/23 | 420 | 427 | 414 | 417 | 6,944,300 |
2015/03/20 | 407 | 421 | 405 | 419 | 9,444,600 |
2015/03/19 | 406 | 409 | 404 | 409 | 2,298,200 |
2015/03/18 | 408 | 412 | 402 | 408 | 8,352,300 |
2015/03/17 | 402 | 408 | 401 | 408 | 2,997,300 |
2015/03/16 | 405 | 406 | 402 | 402 | 2,377,600 |
2015/03/13 | 406 | 409 | 405 | 406 | 2,570,900 |
2015/03/12 | 407 | 411 | 405 | 406 | 2,221,700 |
2015/03/11 | 408 | 410 | 405 | 407 | 2,081,700 |
2015/03/10 | 408 | 411 | 404 | 411 | 3,920,700 |
2015/03/09 | 408 | 412 | 405 | 408 | 2,839,600 |
2015/03/06 | 410 | 412 | 406 | 409 | 2,665,700 |
2015/03/05 | 404 | 412 | 403 | 412 | 3,885,400 |
2015/03/04 | 404 | 408 | 400 | 404 | 5,415,900 |
2015/03/03 | 411 | 416 | 401 | 404 | 7,023,500 |
2015/03/02 | 411 | 413 | 407 | 409 | 3,349,700 |
2015/02/27 | 414 | 415 | 410 | 411 | 4,420,200 |
2015/02/26 | 415 | 417 | 412 | 413 | 4,068,500 |
2015/02/25 | 414 | 418 | 414 | 417 | 2,180,800 |
2015/02/24 | 415 | 422 | 412 | 413 | 5,378,400 |
2015/02/23 | 421 | 423 | 415 | 415 | 3,457,800 |
2015/02/20 | 420 | 424 | 417 | 421 | 3,103,200 |
2015/02/19 | 424 | 426 | 420 | 420 | 2,958,000 |
2015/02/18 | 430 | 430 | 423 | 426 | 3,796,600 |
2015/02/17 | 435 | 436 | 421 | 429 | 5,702,400 |
2015/02/16 | 432 | 436 | 428 | 432 | 5,767,500 |
2015/02/13 | 422 | 427 | 416 | 427 | 7,545,200 |
2015/02/12 | 420 | 427 | 418 | 422 | 9,726,100 |
2015/02/10 | 414 | 422 | 409 | 417 | 9,983,500 |
2015/02/09 | 403 | 417 | 402 | 414 | 9,385,200 |
2015/02/06 | 399 | 404 | 398 | 402 | 6,831,200 |
2015/02/05 | 393 | 403 | 392 | 395 | 9,105,300 |
2015/02/04 | 402 | 404 | 388 | 393 | 29,730,900 |
2015/02/03 | 409 | 414 | 405 | 408 | 8,096,100 |
2015/02/02 | 407 | 409 | 403 | 407 | 3,777,600 |
2015/01/30 | 406 | 411 | 405 | 407 | 4,158,300 |
2015/01/29 | 399 | 425 | 398 | 406 | 19,009,000 |
2015/01/28 | 401 | 403 | 399 | 400 | 5,724,000 |
2015/01/27 | 403 | 406 | 398 | 403 | 5,309,800 |
2015/01/26 | 405 | 405 | 398 | 403 | 6,588,400 |
2015/01/23 | 405 | 408 | 401 | 405 | 5,406,500 |
2015/01/22 | 406 | 410 | 404 | 406 | 3,913,600 |
2015/01/21 | 406 | 411 | 405 | 405 | 4,937,800 |
2015/01/20 | 415 | 418 | 402 | 406 | 15,356,700 |
2015/01/19 | 419 | 421 | 401 | 401 | 15,703,800 |
2015/01/16 | 430 | 433 | 411 | 417 | 10,846,600 |
2015/01/15 | 442 | 443 | 429 | 437 | 7,443,500 |
2015/01/14 | 445 | 450 | 438 | 440 | 7,474,300 |
2015/01/13 | 446 | 455 | 443 | 447 | 7,583,900 |
2015/01/09 | 480 | 481 | 450 | 451 | 17,990,800 |
2015/01/08 | 480 | 520 | 467 | 478 | 93,319,700 |
2015/01/07 | 447 | 474 | 442 | 459 | 22,214,700 |
2015/01/06 | 449 | 452 | 443 | 445 | 5,702,500 |
2015/01/05 | 446 | 460 | 443 | 454 | 7,496,000 |