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 |
---|---|---|---|---|---|
2017/12/29 | 314 | 315 | 310 | 310 | 3,948,400 |
2017/12/28 | 312 | 316 | 312 | 314 | 3,334,900 |
2017/12/27 | 313 | 319 | 312 | 316 | 4,811,200 |
2017/12/26 | 312 | 315 | 312 | 314 | 5,274,600 |
2017/12/25 | 315 | 318 | 312 | 312 | 3,046,500 |
2017/12/22 | 318 | 319 | 314 | 316 | 8,626,700 |
2017/12/21 | 322 | 328 | 319 | 325 | 11,684,900 |
2017/12/20 | 321 | 321 | 317 | 319 | 4,176,000 |
2017/12/19 | 318 | 328 | 316 | 320 | 16,144,400 |
2017/12/18 | 317 | 318 | 309 | 316 | 6,113,500 |
2017/12/15 | 316 | 323 | 311 | 316 | 12,209,900 |
2017/12/14 | 314 | 327 | 311 | 318 | 24,480,000 |
2017/12/13 | 334 | 342 | 311 | 315 | 79,386,700 |
2017/12/12 | 291 | 292 | 288 | 291 | 2,352,500 |
2017/12/11 | 292 | 292 | 288 | 291 | 3,145,500 |
2017/12/08 | 283 | 290 | 283 | 288 | 6,893,800 |
2017/12/07 | 281 | 283 | 279 | 282 | 4,119,400 |
2017/12/06 | 277 | 281 | 274 | 278 | 7,008,000 |
2017/12/05 | 282 | 283 | 277 | 278 | 6,742,800 |
2017/12/04 | 285 | 286 | 282 | 283 | 3,683,300 |
2017/12/01 | 288 | 291 | 284 | 285 | 3,899,500 |
2017/11/30 | 284 | 286 | 280 | 286 | 5,699,300 |
2017/11/29 | 286 | 288 | 282 | 286 | 5,512,600 |
2017/11/28 | 288 | 288 | 283 | 284 | 4,412,200 |
2017/11/27 | 287 | 290 | 284 | 288 | 5,761,000 |
2017/11/24 | 294 | 295 | 289 | 290 | 4,241,700 |
2017/11/22 | 296 | 298 | 292 | 295 | 9,341,600 |
2017/11/21 | 302 | 304 | 296 | 298 | 7,216,100 |
2017/11/20 | 301 | 301 | 298 | 299 | 3,000,400 |
2017/11/17 | 305 | 306 | 299 | 301 | 5,302,800 |
2017/11/16 | 295 | 302 | 295 | 300 | 5,644,700 |
2017/11/15 | 299 | 302 | 291 | 295 | 11,090,800 |
2017/11/14 | 304 | 305 | 301 | 301 | 4,406,300 |
2017/11/13 | 306 | 308 | 302 | 304 | 4,236,700 |
2017/11/10 | 308 | 312 | 304 | 306 | 6,678,000 |
2017/11/09 | 321 | 324 | 308 | 313 | 10,437,600 |
2017/11/08 | 324 | 329 | 321 | 325 | 9,273,300 |
2017/11/07 | 327 | 331 | 324 | 326 | 9,504,200 |
2017/11/06 | 320 | 333 | 320 | 330 | 15,150,400 |
2017/11/02 | 315 | 321 | 315 | 319 | 7,482,100 |
2017/11/01 | 306 | 323 | 306 | 319 | 22,549,400 |
2017/10/31 | 307 | 307 | 300 | 305 | 7,392,000 |
2017/10/30 | 310 | 312 | 307 | 308 | 5,826,500 |
2017/10/27 | 310 | 310 | 306 | 310 | 3,785,900 |
2017/10/26 | 308 | 310 | 304 | 308 | 3,809,200 |
2017/10/25 | 310 | 311 | 307 | 307 | 3,112,100 |
2017/10/24 | 304 | 310 | 304 | 309 | 4,501,000 |
2017/10/23 | 308 | 308 | 301 | 305 | 5,765,300 |
2017/10/20 | 307 | 309 | 305 | 305 | 3,667,800 |
2017/10/19 | 310 | 312 | 305 | 307 | 4,528,600 |
2017/10/18 | 308 | 312 | 306 | 309 | 7,291,800 |
2017/10/17 | 308 | 311 | 303 | 304 | 5,281,400 |
2017/10/16 | 303 | 307 | 303 | 306 | 3,527,300 |
2017/10/13 | 302 | 305 | 301 | 303 | 3,427,500 |
2017/10/12 | 301 | 304 | 300 | 302 | 4,687,000 |
2017/10/11 | 304 | 305 | 300 | 300 | 3,479,500 |
2017/10/10 | 307 | 308 | 303 | 306 | 3,113,500 |
2017/10/06 | 298 | 308 | 297 | 307 | 7,833,000 |
2017/10/05 | 300 | 302 | 298 | 298 | 3,058,500 |
2017/10/04 | 304 | 305 | 298 | 300 | 4,313,800 |
2017/10/03 | 307 | 309 | 305 | 305 | 3,954,200 |
2017/10/02 | 306 | 307 | 305 | 305 | 4,300,300 |
2017/09/29 | 305 | 308 | 303 | 304 | 5,704,400 |
2017/09/28 | 298 | 304 | 297 | 302 | 7,007,200 |
2017/09/27 | 296 | 300 | 295 | 297 | 2,895,500 |
2017/09/26 | 301 | 301 | 297 | 298 | 5,068,100 |
2017/09/25 | 295 | 301 | 294 | 300 | 4,738,100 |
2017/09/22 | 299 | 300 | 293 | 294 | 6,253,100 |
2017/09/21 | 301 | 303 | 297 | 299 | 6,423,800 |
2017/09/20 | 300 | 303 | 298 | 301 | 5,720,000 |
2017/09/19 | 302 | 304 | 299 | 302 | 5,211,800 |
2017/09/15 | 298 | 303 | 292 | 299 | 7,568,000 |
2017/09/14 | 308 | 308 | 296 | 298 | 8,384,500 |
2017/09/13 | 310 | 312 | 305 | 306 | 5,560,900 |
2017/09/12 | 307 | 309 | 305 | 308 | 4,240,100 |
2017/09/11 | 306 | 309 | 303 | 305 | 4,905,800 |
2017/09/08 | 309 | 314 | 306 | 306 | 7,691,800 |
2017/09/07 | 317 | 319 | 315 | 316 | 4,761,900 |
2017/09/06 | 309 | 316 | 308 | 313 | 7,704,400 |
2017/09/05 | 326 | 328 | 315 | 315 | 9,547,600 |
2017/09/04 | 333 | 334 | 326 | 327 | 3,934,300 |
2017/09/01 | 331 | 339 | 331 | 335 | 7,032,700 |
2017/08/31 | 344 | 344 | 328 | 329 | 11,334,000 |
2017/08/30 | 335 | 342 | 330 | 341 | 11,922,300 |
2017/08/29 | 330 | 335 | 329 | 330 | 7,494,600 |
2017/08/28 | 329 | 337 | 328 | 334 | 9,926,300 |
2017/08/25 | 326 | 328 | 324 | 325 | 5,133,500 |
2017/08/24 | 322 | 329 | 321 | 326 | 5,162,000 |
2017/08/23 | 322 | 329 | 319 | 322 | 11,431,500 |
2017/08/22 | 318 | 322 | 314 | 320 | 3,968,400 |
2017/08/21 | 317 | 322 | 317 | 318 | 5,850,800 |
2017/08/18 | 316 | 324 | 316 | 319 | 12,504,000 |
2017/08/17 | 314 | 323 | 313 | 319 | 7,212,600 |
2017/08/16 | 311 | 318 | 310 | 314 | 6,167,300 |
2017/08/15 | 306 | 317 | 303 | 313 | 13,203,000 |
2017/08/14 | 300 | 307 | 296 | 304 | 7,428,500 |
2017/08/10 | 300 | 304 | 298 | 301 | 3,765,300 |
2017/08/09 | 301 | 302 | 297 | 300 | 4,634,500 |
2017/08/08 | 299 | 306 | 299 | 301 | 4,641,700 |
2017/08/07 | 296 | 300 | 295 | 298 | 3,743,700 |
2017/08/04 | 293 | 294 | 291 | 294 | 2,093,500 |
2017/08/03 | 295 | 298 | 289 | 293 | 4,680,100 |
2017/08/02 | 294 | 298 | 293 | 296 | 4,612,100 |
2017/08/01 | 298 | 298 | 291 | 294 | 5,815,500 |
2017/07/31 | 300 | 300 | 287 | 298 | 18,223,600 |
2017/07/28 | 320 | 321 | 311 | 312 | 23,409,400 |
2017/07/27 | 312 | 320 | 312 | 316 | 8,123,700 |
2017/07/26 | 315 | 318 | 310 | 312 | 7,018,500 |
2017/07/25 | 307 | 316 | 306 | 315 | 10,220,200 |
2017/07/24 | 302 | 309 | 300 | 307 | 4,507,900 |
2017/07/21 | 304 | 306 | 300 | 303 | 4,299,400 |
2017/07/20 | 299 | 313 | 298 | 304 | 10,991,600 |
2017/07/19 | 296 | 304 | 296 | 304 | 6,752,500 |
2017/07/18 | 298 | 302 | 295 | 296 | 6,560,300 |
2017/07/14 | 297 | 300 | 296 | 297 | 5,638,700 |
2017/07/13 | 299 | 300 | 294 | 296 | 4,167,300 |
2017/07/12 | 301 | 302 | 297 | 298 | 4,695,600 |
2017/07/11 | 294 | 303 | 294 | 302 | 7,341,100 |
2017/07/10 | 295 | 296 | 292 | 294 | 4,063,100 |
2017/07/07 | 299 | 299 | 290 | 291 | 7,010,900 |
2017/07/06 | 294 | 302 | 292 | 299 | 12,670,100 |
2017/07/05 | 294 | 294 | 289 | 293 | 4,979,200 |
2017/07/04 | 294 | 294 | 286 | 294 | 9,205,300 |
2017/07/03 | 288 | 298 | 288 | 296 | 10,174,200 |
2017/06/30 | 288 | 292 | 285 | 289 | 5,662,900 |
2017/06/29 | 284 | 292 | 282 | 291 | 5,886,100 |
2017/06/28 | 287 | 290 | 283 | 283 | 4,269,200 |
2017/06/27 | 289 | 291 | 286 | 290 | 3,975,900 |
2017/06/26 | 287 | 291 | 286 | 288 | 3,042,600 |
2017/06/23 | 285 | 289 | 284 | 288 | 4,289,700 |
2017/06/22 | 289 | 290 | 283 | 285 | 4,270,600 |
2017/06/21 | 288 | 291 | 286 | 288 | 3,842,500 |
2017/06/20 | 297 | 297 | 286 | 288 | 7,495,800 |
2017/06/19 | 288 | 294 | 288 | 294 | 4,596,600 |
2017/06/16 | 284 | 288 | 283 | 287 | 3,726,400 |
2017/06/15 | 287 | 290 | 284 | 285 | 4,817,700 |
2017/06/14 | 292 | 301 | 287 | 291 | 15,612,100 |
2017/06/13 | 287 | 292 | 284 | 290 | 8,481,000 |
2017/06/12 | 281 | 287 | 275 | 287 | 7,771,000 |
2017/06/09 | 283 | 287 | 282 | 282 | 4,721,400 |
2017/06/08 | 288 | 291 | 282 | 282 | 7,177,800 |
2017/06/07 | 283 | 285 | 279 | 284 | 5,638,400 |
2017/06/06 | 282 | 291 | 281 | 284 | 10,831,100 |
2017/06/05 | 281 | 285 | 278 | 284 | 4,331,400 |
2017/06/02 | 279 | 284 | 276 | 281 | 6,677,200 |
2017/06/01 | 277 | 280 | 275 | 278 | 2,312,300 |
2017/05/31 | 278 | 283 | 276 | 277 | 4,183,400 |
2017/05/30 | 277 | 280 | 276 | 278 | 3,719,500 |
2017/05/29 | 283 | 284 | 275 | 277 | 5,123,400 |
2017/05/26 | 271 | 282 | 271 | 280 | 8,041,400 |
2017/05/25 | 274 | 275 | 271 | 271 | 3,750,600 |
2017/05/24 | 275 | 276 | 269 | 271 | 5,996,400 |
2017/05/23 | 277 | 278 | 274 | 274 | 3,843,300 |
2017/05/22 | 275 | 281 | 275 | 278 | 5,381,000 |
2017/05/19 | 291 | 292 | 273 | 273 | 12,647,700 |
2017/05/18 | 274 | 288 | 273 | 286 | 10,140,300 |
2017/05/17 | 285 | 287 | 278 | 279 | 7,591,400 |
2017/05/16 | 275 | 288 | 274 | 283 | 10,628,500 |
2017/05/15 | 272 | 277 | 271 | 276 | 4,229,800 |
2017/05/12 | 275 | 277 | 271 | 275 | 3,427,600 |
2017/05/11 | 275 | 276 | 269 | 276 | 4,969,100 |
2017/05/10 | 277 | 280 | 272 | 276 | 6,210,000 |
2017/05/09 | 267 | 276 | 265 | 274 | 10,759,600 |
2017/05/08 | 264 | 267 | 262 | 266 | 8,405,000 |
2017/05/02 | 257 | 262 | 255 | 262 | 5,511,400 |
2017/05/01 | 255 | 266 | 253 | 256 | 11,382,000 |
2017/04/28 | 257 | 257 | 249 | 250 | 5,050,900 |
2017/04/27 | 253 | 259 | 252 | 258 | 7,267,100 |
2017/04/26 | 252 | 253 | 249 | 253 | 7,383,500 |
2017/04/25 | 257 | 257 | 250 | 251 | 8,283,100 |
2017/04/24 | 251 | 260 | 250 | 257 | 8,443,300 |
2017/04/21 | 251 | 251 | 248 | 251 | 2,977,700 |
2017/04/20 | 254 | 256 | 248 | 250 | 3,467,500 |
2017/04/19 | 249 | 256 | 249 | 255 | 7,073,600 |
2017/04/18 | 248 | 250 | 247 | 250 | 2,059,100 |
2017/04/17 | 246 | 248 | 245 | 246 | 2,717,700 |
2017/04/14 | 250 | 252 | 246 | 247 | 3,477,300 |
2017/04/13 | 249 | 253 | 248 | 253 | 3,462,300 |
2017/04/12 | 253 | 253 | 249 | 251 | 5,901,300 |
2017/04/11 | 256 | 257 | 252 | 255 | 5,038,800 |
2017/04/10 | 252 | 261 | 252 | 257 | 7,699,700 |
2017/04/07 | 249 | 252 | 248 | 251 | 2,599,000 |
2017/04/06 | 251 | 252 | 247 | 250 | 2,904,700 |
2017/04/05 | 250 | 253 | 249 | 250 | 2,531,200 |
2017/04/04 | 251 | 252 | 247 | 249 | 2,533,100 |
2017/04/03 | 250 | 251 | 249 | 249 | 1,468,500 |
2017/03/31 | 251 | 253 | 248 | 248 | 2,707,100 |
2017/03/30 | 251 | 255 | 249 | 249 | 2,738,000 |
2017/03/29 | 252 | 253 | 250 | 250 | 1,653,100 |
2017/03/28 | 249 | 252 | 248 | 251 | 4,620,400 |
2017/03/27 | 250 | 251 | 246 | 247 | 3,816,600 |
2017/03/24 | 251 | 254 | 251 | 251 | 2,345,800 |
2017/03/23 | 251 | 253 | 249 | 250 | 1,314,600 |
2017/03/22 | 249 | 254 | 249 | 252 | 2,764,300 |
2017/03/21 | 254 | 255 | 250 | 251 | 3,418,200 |
2017/03/17 | 254 | 255 | 252 | 254 | 2,900,200 |
2017/03/16 | 256 | 256 | 251 | 255 | 3,154,500 |
2017/03/15 | 260 | 260 | 256 | 256 | 2,759,700 |
2017/03/14 | 262 | 263 | 260 | 260 | 2,008,400 |
2017/03/13 | 262 | 264 | 261 | 262 | 1,793,900 |
2017/03/10 | 265 | 268 | 261 | 261 | 4,915,300 |
2017/03/09 | 261 | 264 | 260 | 264 | 3,702,400 |
2017/03/08 | 260 | 261 | 257 | 261 | 2,049,700 |
2017/03/07 | 261 | 263 | 259 | 260 | 5,027,900 |
2017/03/06 | 260 | 261 | 257 | 260 | 2,511,900 |
2017/03/03 | 260 | 261 | 259 | 260 | 2,519,200 |
2017/03/02 | 261 | 263 | 259 | 260 | 2,176,600 |
2017/03/01 | 262 | 262 | 257 | 260 | 4,667,500 |
2017/02/28 | 260 | 265 | 259 | 260 | 7,902,000 |
2017/02/27 | 258 | 261 | 257 | 259 | 4,248,500 |
2017/02/24 | 257 | 259 | 256 | 258 | 2,562,000 |
2017/02/23 | 258 | 260 | 256 | 258 | 2,943,100 |
2017/02/22 | 257 | 260 | 255 | 257 | 4,929,700 |
2017/02/21 | 256 | 258 | 255 | 257 | 2,691,700 |
2017/02/20 | 253 | 257 | 250 | 256 | 4,766,800 |
2017/02/17 | 262 | 264 | 253 | 253 | 5,981,500 |
2017/02/16 | 254 | 260 | 254 | 260 | 7,300,400 |
2017/02/15 | 256 | 258 | 254 | 254 | 3,106,700 |
2017/02/14 | 254 | 259 | 253 | 254 | 8,648,000 |
2017/02/13 | 250 | 254 | 249 | 254 | 5,526,500 |
2017/02/10 | 249 | 250 | 247 | 248 | 3,129,600 |
2017/02/09 | 250 | 251 | 248 | 248 | 3,511,300 |
2017/02/08 | 251 | 254 | 247 | 251 | 4,716,100 |
2017/02/07 | 250 | 253 | 249 | 249 | 3,680,600 |
2017/02/06 | 250 | 254 | 247 | 254 | 5,915,300 |
2017/02/03 | 248 | 252 | 246 | 250 | 11,139,000 |
2017/02/02 | 246 | 250 | 245 | 248 | 6,121,100 |
2017/02/01 | 244 | 260 | 243 | 244 | 14,385,800 |
2017/01/31 | 246 | 248 | 245 | 245 | 2,815,000 |
2017/01/30 | 250 | 251 | 248 | 248 | 1,656,500 |
2017/01/27 | 253 | 253 | 249 | 250 | 3,869,600 |
2017/01/26 | 252 | 254 | 251 | 254 | 3,290,500 |
2017/01/25 | 253 | 255 | 249 | 251 | 3,788,000 |
2017/01/24 | 249 | 253 | 249 | 250 | 2,396,900 |
2017/01/23 | 251 | 251 | 248 | 251 | 3,345,200 |
2017/01/20 | 246 | 253 | 246 | 252 | 6,082,100 |
2017/01/19 | 247 | 247 | 244 | 247 | 2,338,300 |
2017/01/18 | 246 | 247 | 244 | 246 | 2,502,400 |
2017/01/17 | 246 | 249 | 243 | 246 | 5,757,000 |
2017/01/16 | 248 | 249 | 244 | 246 | 4,422,800 |
2017/01/13 | 247 | 248 | 246 | 248 | 3,382,200 |
2017/01/12 | 250 | 251 | 246 | 248 | 5,778,200 |
2017/01/11 | 251 | 256 | 249 | 250 | 6,041,900 |
2017/01/10 | 260 | 261 | 248 | 252 | 8,820,500 |
2017/01/06 | 262 | 267 | 256 | 257 | 14,883,400 |
2017/01/05 | 252 | 265 | 250 | 262 | 20,307,900 |
2017/01/04 | 248 | 253 | 245 | 250 | 8,936,700 |