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 |
---|---|---|---|---|---|
2018/12/28 | 196 | 203 | 196 | 200 | 3,444,900 |
2018/12/27 | 199 | 202 | 195 | 200 | 5,480,500 |
2018/12/26 | 190 | 193 | 187 | 190 | 6,001,600 |
2018/12/25 | 185 | 193 | 184 | 188 | 6,185,900 |
2018/12/21 | 205 | 207 | 197 | 202 | 7,889,700 |
2018/12/20 | 210 | 215 | 206 | 207 | 4,330,100 |
2018/12/19 | 210 | 218 | 209 | 214 | 3,901,300 |
2018/12/18 | 211 | 216 | 208 | 211 | 6,562,000 |
2018/12/17 | 216 | 223 | 212 | 217 | 8,034,400 |
2018/12/14 | 231 | 232 | 222 | 223 | 5,243,200 |
2018/12/13 | 234 | 236 | 226 | 232 | 7,028,000 |
2018/12/12 | 224 | 237 | 223 | 236 | 4,128,500 |
2018/12/11 | 229 | 232 | 225 | 225 | 4,689,900 |
2018/12/10 | 226 | 233 | 226 | 230 | 3,089,400 |
2018/12/07 | 234 | 237 | 227 | 231 | 4,780,200 |
2018/12/06 | 240 | 240 | 230 | 231 | 5,835,500 |
2018/12/05 | 237 | 242 | 235 | 237 | 5,681,000 |
2018/12/04 | 257 | 257 | 239 | 239 | 11,358,800 |
2018/12/03 | 256 | 260 | 253 | 259 | 8,002,400 |
2018/11/30 | 250 | 256 | 249 | 252 | 10,258,500 |
2018/11/29 | 250 | 253 | 246 | 249 | 6,401,300 |
2018/11/28 | 245 | 252 | 244 | 250 | 8,181,500 |
2018/11/27 | 246 | 248 | 242 | 245 | 5,441,600 |
2018/11/26 | 236 | 245 | 235 | 245 | 7,646,600 |
2018/11/22 | 235 | 237 | 231 | 237 | 3,829,700 |
2018/11/21 | 233 | 238 | 232 | 234 | 5,389,800 |
2018/11/20 | 244 | 244 | 235 | 238 | 6,812,000 |
2018/11/19 | 239 | 246 | 239 | 244 | 6,110,800 |
2018/11/16 | 240 | 247 | 236 | 240 | 10,557,100 |
2018/11/15 | 230 | 240 | 230 | 239 | 7,249,600 |
2018/11/14 | 232 | 235 | 230 | 231 | 6,758,600 |
2018/11/13 | 228 | 238 | 226 | 236 | 6,799,900 |
2018/11/12 | 236 | 238 | 231 | 232 | 3,329,400 |
2018/11/09 | 238 | 238 | 231 | 233 | 5,418,700 |
2018/11/08 | 244 | 246 | 239 | 241 | 5,861,800 |
2018/11/07 | 232 | 245 | 231 | 241 | 10,882,500 |
2018/11/06 | 246 | 248 | 236 | 236 | 11,493,400 |
2018/11/05 | 227 | 255 | 225 | 249 | 46,345,100 |
2018/11/02 | 222 | 229 | 221 | 224 | 12,244,800 |
2018/11/01 | 209 | 228 | 208 | 222 | 24,592,200 |
2018/10/31 | 198 | 205 | 198 | 203 | 6,181,800 |
2018/10/30 | 191 | 198 | 190 | 196 | 6,305,900 |
2018/10/29 | 194 | 199 | 190 | 193 | 4,989,100 |
2018/10/26 | 204 | 205 | 196 | 196 | 8,254,000 |
2018/10/25 | 205 | 207 | 202 | 203 | 7,611,900 |
2018/10/24 | 212 | 213 | 209 | 212 | 6,476,600 |
2018/10/23 | 216 | 216 | 211 | 211 | 5,873,300 |
2018/10/22 | 214 | 219 | 212 | 218 | 3,624,000 |
2018/10/19 | 215 | 216 | 212 | 214 | 3,318,100 |
2018/10/18 | 216 | 218 | 214 | 218 | 3,660,300 |
2018/10/17 | 220 | 224 | 216 | 218 | 4,484,600 |
2018/10/16 | 212 | 217 | 212 | 216 | 4,133,600 |
2018/10/15 | 215 | 216 | 212 | 213 | 3,829,300 |
2018/10/12 | 211 | 217 | 210 | 216 | 4,711,600 |
2018/10/11 | 209 | 216 | 208 | 213 | 9,911,100 |
2018/10/10 | 217 | 219 | 213 | 215 | 5,322,500 |
2018/10/09 | 221 | 223 | 215 | 216 | 6,689,300 |
2018/10/05 | 227 | 228 | 222 | 224 | 5,636,900 |
2018/10/04 | 239 | 241 | 229 | 229 | 8,127,800 |
2018/10/03 | 235 | 242 | 234 | 239 | 11,157,400 |
2018/10/02 | 237 | 238 | 233 | 237 | 7,303,500 |
2018/10/01 | 233 | 239 | 230 | 236 | 8,240,500 |
2018/09/28 | 231 | 234 | 228 | 234 | 6,855,100 |
2018/09/27 | 236 | 237 | 227 | 228 | 10,063,000 |
2018/09/26 | 244 | 245 | 234 | 238 | 12,697,400 |
2018/09/25 | 244 | 249 | 235 | 240 | 35,439,900 |
2018/09/21 | 223 | 225 | 219 | 222 | 5,980,300 |
2018/09/20 | 230 | 230 | 221 | 222 | 4,475,000 |
2018/09/19 | 221 | 230 | 221 | 229 | 5,250,700 |
2018/09/18 | 212 | 220 | 211 | 219 | 4,881,600 |
2018/09/14 | 210 | 217 | 210 | 214 | 4,265,200 |
2018/09/13 | 210 | 213 | 209 | 211 | 2,910,900 |
2018/09/12 | 217 | 220 | 210 | 211 | 4,934,200 |
2018/09/11 | 220 | 222 | 216 | 216 | 4,199,400 |
2018/09/10 | 220 | 223 | 219 | 220 | 2,819,000 |
2018/09/07 | 222 | 223 | 220 | 221 | 2,427,400 |
2018/09/06 | 233 | 233 | 225 | 225 | 3,103,200 |
2018/09/05 | 234 | 237 | 233 | 234 | 3,042,000 |
2018/09/04 | 231 | 235 | 230 | 233 | 2,605,000 |
2018/09/03 | 237 | 237 | 229 | 230 | 3,735,500 |
2018/08/31 | 237 | 238 | 233 | 237 | 4,437,800 |
2018/08/30 | 233 | 240 | 232 | 237 | 6,481,200 |
2018/08/29 | 227 | 231 | 226 | 230 | 2,780,600 |
2018/08/28 | 229 | 230 | 225 | 227 | 3,760,700 |
2018/08/27 | 227 | 230 | 225 | 229 | 2,983,500 |
2018/08/24 | 224 | 230 | 222 | 228 | 5,748,100 |
2018/08/23 | 222 | 224 | 221 | 222 | 2,349,700 |
2018/08/22 | 226 | 226 | 224 | 224 | 2,378,900 |
2018/08/21 | 223 | 227 | 221 | 225 | 4,044,700 |
2018/08/20 | 217 | 223 | 216 | 221 | 5,031,100 |
2018/08/17 | 218 | 220 | 216 | 218 | 2,872,700 |
2018/08/16 | 219 | 221 | 216 | 218 | 3,647,900 |
2018/08/15 | 222 | 224 | 220 | 221 | 3,361,200 |
2018/08/14 | 222 | 223 | 219 | 222 | 4,276,000 |
2018/08/13 | 224 | 226 | 220 | 221 | 5,007,700 |
2018/08/10 | 225 | 228 | 223 | 227 | 5,431,500 |
2018/08/09 | 232 | 234 | 226 | 227 | 3,886,300 |
2018/08/08 | 227 | 234 | 227 | 234 | 4,107,500 |
2018/08/07 | 225 | 230 | 225 | 229 | 3,758,700 |
2018/08/06 | 231 | 231 | 225 | 226 | 7,837,600 |
2018/08/03 | 236 | 237 | 232 | 232 | 5,165,200 |
2018/08/02 | 238 | 241 | 236 | 237 | 4,486,100 |
2018/08/01 | 237 | 239 | 233 | 238 | 6,012,600 |
2018/07/31 | 240 | 241 | 235 | 238 | 10,742,600 |
2018/07/30 | 258 | 258 | 240 | 241 | 28,137,300 |
2018/07/27 | 270 | 275 | 267 | 271 | 6,800,700 |
2018/07/26 | 270 | 271 | 266 | 269 | 5,810,200 |
2018/07/25 | 271 | 273 | 268 | 270 | 3,884,900 |
2018/07/24 | 275 | 279 | 268 | 271 | 8,879,000 |
2018/07/23 | 270 | 274 | 267 | 270 | 4,358,900 |
2018/07/20 | 264 | 273 | 263 | 270 | 7,580,200 |
2018/07/19 | 266 | 271 | 265 | 269 | 6,987,500 |
2018/07/18 | 265 | 269 | 263 | 266 | 4,268,500 |
2018/07/17 | 262 | 271 | 260 | 262 | 8,248,100 |
2018/07/13 | 263 | 264 | 259 | 262 | 4,347,300 |
2018/07/12 | 263 | 266 | 261 | 262 | 4,610,700 |
2018/07/11 | 261 | 265 | 260 | 262 | 4,280,900 |
2018/07/10 | 266 | 270 | 264 | 264 | 3,699,600 |
2018/07/09 | 259 | 268 | 255 | 267 | 8,957,900 |
2018/07/06 | 260 | 263 | 256 | 259 | 8,221,100 |
2018/07/05 | 261 | 266 | 252 | 255 | 9,747,600 |
2018/07/04 | 267 | 267 | 259 | 263 | 8,074,900 |
2018/07/03 | 268 | 272 | 265 | 268 | 7,999,800 |
2018/07/02 | 278 | 280 | 265 | 266 | 18,898,200 |
2018/06/29 | 292 | 294 | 277 | 282 | 41,556,200 |
2018/06/28 | 291 | 305 | 284 | 299 | 88,650,300 |
2018/06/27 | 285 | 327 | 278 | 299 | 106,515,500 |
2018/06/26 | 280 | 282 | 276 | 278 | 4,651,000 |
2018/06/25 | 280 | 288 | 279 | 282 | 5,772,200 |
2018/06/22 | 280 | 283 | 277 | 279 | 4,171,900 |
2018/06/21 | 289 | 289 | 280 | 281 | 4,237,600 |
2018/06/20 | 274 | 288 | 269 | 286 | 14,655,300 |
2018/06/19 | 282 | 283 | 275 | 275 | 4,429,400 |
2018/06/18 | 282 | 283 | 278 | 281 | 4,123,900 |
2018/06/15 | 279 | 284 | 278 | 283 | 4,579,500 |
2018/06/14 | 279 | 284 | 277 | 279 | 7,913,800 |
2018/06/13 | 295 | 297 | 279 | 280 | 15,148,000 |
2018/06/12 | 303 | 306 | 298 | 300 | 5,961,600 |
2018/06/11 | 300 | 304 | 297 | 303 | 3,830,600 |
2018/06/08 | 296 | 301 | 295 | 300 | 5,325,300 |
2018/06/07 | 300 | 305 | 297 | 299 | 8,013,300 |
2018/06/06 | 291 | 300 | 289 | 296 | 6,952,700 |
2018/06/05 | 294 | 294 | 288 | 291 | 4,773,100 |
2018/06/04 | 288 | 295 | 287 | 294 | 5,775,300 |
2018/06/01 | 288 | 290 | 284 | 286 | 3,477,900 |
2018/05/31 | 294 | 297 | 289 | 289 | 3,601,600 |
2018/05/30 | 286 | 293 | 281 | 291 | 4,740,400 |
2018/05/29 | 292 | 294 | 288 | 290 | 3,998,300 |
2018/05/28 | 303 | 305 | 289 | 293 | 7,188,700 |
2018/05/25 | 308 | 312 | 301 | 306 | 8,282,400 |
2018/05/24 | 307 | 309 | 303 | 306 | 6,907,400 |
2018/05/23 | 304 | 308 | 299 | 305 | 15,448,700 |
2018/05/22 | 294 | 301 | 293 | 298 | 8,225,300 |
2018/05/21 | 294 | 295 | 291 | 292 | 2,733,200 |
2018/05/18 | 294 | 296 | 292 | 296 | 2,975,800 |
2018/05/17 | 294 | 296 | 293 | 294 | 2,643,100 |
2018/05/16 | 296 | 296 | 292 | 292 | 2,917,000 |
2018/05/15 | 297 | 301 | 293 | 294 | 5,195,700 |
2018/05/14 | 291 | 296 | 291 | 293 | 3,477,000 |
2018/05/11 | 292 | 296 | 290 | 292 | 4,185,500 |
2018/05/10 | 294 | 297 | 289 | 290 | 4,889,500 |
2018/05/09 | 295 | 298 | 291 | 294 | 4,846,400 |
2018/05/08 | 291 | 301 | 291 | 298 | 8,961,500 |
2018/05/07 | 293 | 294 | 285 | 290 | 9,320,200 |
2018/05/02 | 302 | 306 | 291 | 293 | 11,985,600 |
2018/05/01 | 320 | 320 | 300 | 301 | 17,539,600 |
2018/04/27 | 345 | 347 | 327 | 331 | 15,614,200 |
2018/04/26 | 363 | 363 | 352 | 356 | 6,479,300 |
2018/04/25 | 369 | 371 | 363 | 364 | 4,208,800 |
2018/04/24 | 373 | 375 | 370 | 372 | 4,071,500 |
2018/04/23 | 368 | 373 | 366 | 372 | 5,279,900 |
2018/04/20 | 364 | 375 | 364 | 368 | 7,436,300 |
2018/04/19 | 360 | 364 | 356 | 364 | 5,933,800 |
2018/04/18 | 353 | 360 | 350 | 360 | 4,108,100 |
2018/04/17 | 351 | 357 | 346 | 352 | 5,992,300 |
2018/04/16 | 354 | 359 | 350 | 351 | 2,878,700 |
2018/04/13 | 352 | 356 | 347 | 353 | 4,815,000 |
2018/04/12 | 349 | 357 | 347 | 352 | 3,654,100 |
2018/04/11 | 359 | 360 | 347 | 350 | 9,326,100 |
2018/04/10 | 378 | 378 | 365 | 366 | 6,806,600 |
2018/04/09 | 370 | 378 | 369 | 376 | 5,806,700 |
2018/04/06 | 363 | 374 | 356 | 371 | 8,503,400 |
2018/04/05 | 367 | 374 | 364 | 365 | 6,584,600 |
2018/04/04 | 360 | 365 | 359 | 363 | 5,316,400 |
2018/04/03 | 355 | 362 | 354 | 359 | 3,425,300 |
2018/04/02 | 361 | 367 | 361 | 362 | 2,796,700 |
2018/03/30 | 355 | 364 | 351 | 362 | 7,158,200 |
2018/03/29 | 358 | 359 | 345 | 348 | 7,794,400 |
2018/03/28 | 358 | 364 | 357 | 360 | 5,761,900 |
2018/03/27 | 359 | 365 | 355 | 364 | 5,388,000 |
2018/03/26 | 346 | 357 | 343 | 356 | 8,881,100 |
2018/03/23 | 351 | 356 | 345 | 346 | 10,231,600 |
2018/03/22 | 355 | 362 | 347 | 362 | 10,025,300 |
2018/03/20 | 363 | 364 | 357 | 361 | 6,174,400 |
2018/03/19 | 368 | 373 | 363 | 369 | 8,786,000 |
2018/03/16 | 376 | 376 | 367 | 369 | 5,945,000 |
2018/03/15 | 369 | 377 | 366 | 373 | 9,786,100 |
2018/03/14 | 359 | 367 | 356 | 367 | 7,439,300 |
2018/03/13 | 350 | 360 | 349 | 359 | 7,269,900 |
2018/03/12 | 364 | 364 | 351 | 353 | 9,554,500 |
2018/03/09 | 366 | 368 | 360 | 361 | 12,549,200 |
2018/03/08 | 357 | 375 | 356 | 369 | 11,083,800 |
2018/03/07 | 363 | 364 | 353 | 355 | 11,318,500 |
2018/03/06 | 371 | 372 | 362 | 368 | 5,888,300 |
2018/03/05 | 370 | 379 | 359 | 363 | 9,683,800 |
2018/03/02 | 362 | 371 | 361 | 370 | 8,121,600 |
2018/03/01 | 371 | 377 | 369 | 370 | 9,642,900 |
2018/02/28 | 372 | 385 | 367 | 376 | 17,873,400 |
2018/02/27 | 390 | 390 | 373 | 374 | 24,078,800 |
2018/02/26 | 388 | 407 | 384 | 390 | 46,165,300 |
2018/02/23 | 374 | 382 | 371 | 380 | 15,313,800 |
2018/02/22 | 370 | 378 | 366 | 375 | 18,370,700 |
2018/02/21 | 362 | 371 | 360 | 367 | 16,239,100 |
2018/02/20 | 350 | 370 | 350 | 365 | 25,798,400 |
2018/02/19 | 330 | 348 | 330 | 347 | 19,399,600 |
2018/02/16 | 323 | 326 | 319 | 325 | 5,494,400 |
2018/02/15 | 320 | 323 | 318 | 321 | 6,933,400 |
2018/02/14 | 310 | 325 | 309 | 322 | 12,495,200 |
2018/02/13 | 311 | 313 | 309 | 310 | 8,649,000 |
2018/02/09 | 298 | 310 | 298 | 310 | 7,969,800 |
2018/02/08 | 303 | 312 | 303 | 309 | 7,349,500 |
2018/02/07 | 303 | 308 | 301 | 303 | 7,991,300 |
2018/02/06 | 291 | 295 | 288 | 293 | 13,249,700 |
2018/02/05 | 300 | 307 | 298 | 299 | 13,392,300 |
2018/02/02 | 318 | 322 | 314 | 322 | 3,970,300 |
2018/02/01 | 313 | 320 | 311 | 319 | 4,166,800 |
2018/01/31 | 311 | 318 | 311 | 314 | 4,923,200 |
2018/01/30 | 318 | 319 | 311 | 313 | 5,409,800 |
2018/01/29 | 320 | 320 | 317 | 320 | 2,005,000 |
2018/01/26 | 316 | 319 | 316 | 318 | 2,392,300 |
2018/01/25 | 325 | 325 | 315 | 315 | 7,530,000 |
2018/01/24 | 327 | 332 | 327 | 327 | 4,486,900 |
2018/01/23 | 333 | 333 | 327 | 330 | 5,795,000 |
2018/01/22 | 324 | 330 | 320 | 328 | 7,240,200 |
2018/01/19 | 328 | 329 | 321 | 323 | 6,646,500 |
2018/01/18 | 327 | 327 | 323 | 324 | 5,512,300 |
2018/01/17 | 321 | 329 | 321 | 323 | 4,751,300 |
2018/01/16 | 323 | 326 | 317 | 324 | 4,612,000 |
2018/01/15 | 322 | 323 | 318 | 322 | 4,080,900 |
2018/01/12 | 315 | 323 | 314 | 319 | 10,260,700 |
2018/01/11 | 310 | 317 | 309 | 312 | 8,188,300 |
2018/01/10 | 310 | 310 | 307 | 308 | 3,978,400 |
2018/01/09 | 311 | 314 | 305 | 310 | 6,150,200 |
2018/01/05 | 313 | 315 | 311 | 312 | 5,169,900 |
2018/01/04 | 313 | 314 | 309 | 312 | 4,262,200 |