日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,366 2,366 2,315 2,316 645,300
2019/12/27 2,378 2,391 2,369 2,375 345,500
2019/12/26 2,355 2,406 2,355 2,403 698,700
2019/12/25 2,371 2,386 2,348 2,355 389,500
2019/12/24 2,358 2,376 2,345 2,372 379,700
2019/12/23 2,380 2,380 2,342 2,350 659,300
2019/12/20 2,373 2,404 2,367 2,396 874,500
2019/12/19 2,355 2,373 2,351 2,363 423,600
2019/12/18 2,410 2,410 2,337 2,342 740,400
2019/12/17 2,398 2,406 2,351 2,403 705,800
2019/12/16 2,448 2,451 2,400 2,400 591,500
2019/12/13 2,437 2,447 2,405 2,421 704,100
2019/12/12 2,428 2,451 2,410 2,424 967,400
2019/12/11 2,410 2,466 2,372 2,397 1,598,100
2019/12/10 2,344 2,404 2,340 2,390 976,200
2019/12/09 2,297 2,348 2,297 2,331 697,600
2019/12/06 2,285 2,320 2,281 2,306 804,200
2019/12/05 2,398 2,419 2,290 2,295 2,390,300
2019/12/04 2,449 2,451 2,378 2,448 974,800
2019/12/03 2,392 2,449 2,375 2,447 822,200
2019/12/02 2,378 2,407 2,371 2,397 511,000
2019/11/29 2,372 2,396 2,354 2,356 408,500
2019/11/28 2,445 2,447 2,380 2,380 585,900
2019/11/27 2,402 2,504 2,402 2,447 1,033,500
2019/11/26 2,361 2,399 2,349 2,399 596,500
2019/11/25 2,357 2,362 2,328 2,345 502,200
2019/11/22 2,360 2,385 2,341 2,352 623,600
2019/11/21 2,340 2,363 2,308 2,361 727,900
2019/11/20 2,301 2,361 2,299 2,348 963,700
2019/11/19 2,361 2,361 2,308 2,315 850,500
2019/11/18 2,300 2,376 2,281 2,367 775,400
2019/11/15 2,352 2,355 2,269 2,311 1,629,800
2019/11/14 2,369 2,403 2,339 2,351 936,200
2019/11/13 2,402 2,413 2,355 2,372 610,600
2019/11/12 2,419 2,451 2,397 2,417 691,100
2019/11/11 2,390 2,430 2,383 2,389 555,100
2019/11/08 2,383 2,405 2,366 2,379 408,400
2019/11/07 2,379 2,379 2,324 2,357 585,000
2019/11/06 2,472 2,473 2,365 2,383 1,392,900
2019/11/05 2,387 2,455 2,381 2,449 908,100
2019/11/01 2,339 2,372 2,331 2,364 565,200
2019/10/31 2,380 2,380 2,346 2,352 388,600
2019/10/30 2,396 2,401 2,345 2,362 746,900
2019/10/29 2,426 2,430 2,388 2,396 565,300
2019/10/28 2,363 2,432 2,333 2,392 882,500
2019/10/25 2,368 2,376 2,329 2,372 693,400
2019/10/24 2,355 2,392 2,344 2,361 1,004,900
2019/10/23 2,315 2,338 2,300 2,335 625,100
2019/10/21 2,284 2,323 2,284 2,291 417,800
2019/10/18 2,317 2,323 2,281 2,287 621,500
2019/10/17 2,335 2,369 2,307 2,313 827,200
2019/10/16 2,310 2,362 2,284 2,350 1,048,400
2019/10/15 2,244 2,340 2,244 2,310 1,538,800
2019/10/11 2,215 2,231 2,197 2,203 695,000
2019/10/10 2,270 2,270 2,202 2,217 1,215,400
2019/10/09 2,278 2,299 2,231 2,272 1,414,000
2019/10/08 2,348 2,360 2,297 2,308 913,600
2019/10/07 2,362 2,383 2,337 2,353 585,300
2019/10/04 2,430 2,432 2,340 2,340 999,900
2019/10/03 2,424 2,448 2,413 2,429 739,900
2019/10/02 2,421 2,451 2,387 2,450 1,177,100
2019/10/01 2,436 2,471 2,435 2,449 692,000
2019/09/30 2,437 2,458 2,421 2,450 637,600
2019/09/27 2,425 2,465 2,407 2,462 1,016,300
2019/09/26 2,449 2,457 2,394 2,433 1,060,000
2019/09/25 2,400 2,435 2,344 2,430 955,300
2019/09/24 2,422 2,462 2,403 2,409 904,300
2019/09/20 2,391 2,448 2,379 2,434 985,200
2019/09/19 2,383 2,443 2,366 2,384 1,018,200
2019/09/18 2,340 2,371 2,327 2,369 870,000
2019/09/17 2,345 2,364 2,320 2,344 635,700
2019/09/13 2,330 2,352 2,315 2,345 659,100
2019/09/12 2,399 2,415 2,322 2,323 1,023,300
2019/09/11 2,294 2,382 2,272 2,376 971,700
2019/09/10 2,341 2,346 2,307 2,310 642,600
2019/09/09 2,350 2,366 2,341 2,353 338,800
2019/09/06 2,380 2,386 2,338 2,338 536,500
2019/09/05 2,385 2,396 2,357 2,368 762,900
2019/09/04 2,410 2,415 2,367 2,385 532,300
2019/09/03 2,356 2,417 2,339 2,402 489,200
2019/09/02 2,400 2,400 2,364 2,376 505,500
2019/08/30 2,398 2,426 2,373 2,414 578,600
2019/08/29 2,439 2,445 2,390 2,405 533,500
2019/08/28 2,435 2,478 2,407 2,436 807,100
2019/08/27 2,430 2,475 2,413 2,425 622,500
2019/08/26 2,392 2,415 2,380 2,405 496,100
2019/08/23 2,393 2,466 2,372 2,463 636,300
2019/08/22 2,406 2,428 2,389 2,399 559,200
2019/08/21 2,405 2,433 2,392 2,428 580,800
2019/08/20 2,379 2,429 2,359 2,421 763,400
2019/08/19 2,391 2,391 2,332 2,373 574,400
2019/08/16 2,328 2,383 2,324 2,369 784,600
2019/08/15 2,300 2,356 2,295 2,349 930,000
2019/08/14 2,336 2,382 2,304 2,360 1,140,000
2019/08/13 2,335 2,345 2,246 2,305 1,362,500
2019/08/09 2,502 2,528 2,335 2,345 3,614,200
2019/08/08 2,786 2,839 2,781 2,795 1,061,500
2019/08/07 2,835 2,853 2,756 2,776 792,800
2019/08/06 2,715 2,766 2,666 2,764 593,400
2019/08/05 2,806 2,816 2,714 2,765 682,200
2019/08/02 2,840 2,887 2,778 2,803 631,800
2019/08/01 2,884 2,917 2,875 2,887 338,200
2019/07/31 2,872 2,894 2,861 2,882 541,100
2019/07/30 2,915 2,957 2,886 2,898 402,100
2019/07/29 2,878 2,910 2,855 2,866 498,700
2019/07/26 2,862 2,904 2,855 2,889 480,700
2019/07/25 2,884 2,915 2,862 2,904 310,900
2019/07/24 2,875 2,907 2,844 2,898 433,100
2019/07/23 2,768 2,864 2,767 2,841 623,100
2019/07/22 2,832 2,844 2,760 2,771 681,900
2019/07/19 2,812 2,887 2,812 2,875 387,200
2019/07/18 2,900 2,907 2,800 2,840 517,300
2019/07/17 2,934 2,941 2,902 2,923 331,800
2019/07/16 2,941 2,963 2,900 2,934 428,700
2019/07/12 3,030 3,070 2,937 2,941 680,100
2019/07/11 3,065 3,085 3,040 3,070 320,400
2019/07/10 3,010 3,050 3,010 3,030 245,300
2019/07/09 3,055 3,055 3,000 3,005 380,800
2019/07/08 3,115 3,130 3,020 3,020 511,100
2019/07/05 3,120 3,125 3,050 3,100 516,700
2019/07/04 3,055 3,120 3,050 3,105 430,200
2019/07/03 3,070 3,085 3,015 3,040 445,400
2019/07/02 3,100 3,100 2,983 3,045 1,142,700
2019/07/01 3,020 3,095 2,990 3,075 815,800
2019/06/28 2,942 3,030 2,940 2,980 942,000
2019/06/27 2,900 2,948 2,858 2,942 1,029,300
2019/06/26 3,045 3,090 2,912 2,966 721,000
2019/06/26 1 -> 0.10 分割
2019/06/25 294 304 294 301 3,758,500
2019/06/24 297 299 293 297 5,017,500
2019/06/21 303 303 298 299 4,140,300
2019/06/20 302 306 298 304 4,380,700
2019/06/19 292 302 292 296 5,976,400
2019/06/18 300 302 286 287 8,082,900
2019/06/17 312 314 301 303 6,823,500
2019/06/14 309 312 303 310 8,061,600
2019/06/13 296 305 295 301 5,805,700
2019/06/12 291 306 291 300 8,807,700
2019/06/11 290 294 283 291 11,186,500
2019/06/10 291 300 285 295 13,676,400
2019/06/07 293 295 284 288 17,966,000
2019/06/06 318 322 307 316 12,125,800
2019/06/05 340 347 326 333 15,094,900
2019/06/04 327 334 327 332 7,157,000
2019/06/03 333 337 328 330 6,175,000
2019/05/31 333 339 330 336 7,509,000
2019/05/30 324 337 324 335 8,946,700
2019/05/29 318 328 316 325 10,276,600
2019/05/28 340 342 316 320 21,997,600
2019/05/27 345 347 336 345 8,675,800
2019/05/24 337 350 336 350 9,588,600
2019/05/23 340 347 333 342 14,431,300
2019/05/22 323 338 323 336 11,375,600
2019/05/21 313 332 312 328 20,594,500
2019/05/20 353 353 318 320 25,226,800
2019/05/17 350 356 343 353 14,848,200
2019/05/16 367 368 341 344 23,933,700
2019/05/15 352 374 350 367 27,781,600
2019/05/14 389 399 344 347 75,142,600
2019/05/13 348 351 340 341 10,622,700
2019/05/10 340 351 337 343 13,071,800
2019/05/09 340 347 336 343 8,314,600
2019/05/08 331 343 328 341 10,188,100
2019/05/07 339 349 336 337 9,824,300
2019/04/26 350 352 344 347 8,654,300
2019/04/25 353 361 352 358 5,075,900
2019/04/24 353 359 349 353 6,744,400
2019/04/23 352 354 345 351 9,335,000
2019/04/22 355 358 349 351 7,849,100
2019/04/19 356 363 349 355 9,794,900
2019/04/18 377 377 355 356 11,662,100
2019/04/17 375 377 371 376 8,362,100
2019/04/16 368 374 366 372 6,700,900
2019/04/15 370 374 366 372 6,356,300
2019/04/12 363 369 359 365 9,316,700
2019/04/11 374 374 357 362 15,396,300
2019/04/10 365 379 363 377 10,300,900
2019/04/09 373 379 369 370 11,086,200
2019/04/08 370 377 365 376 11,132,700
2019/04/05 360 382 358 375 20,487,000
2019/04/04 387 387 364 366 28,367,300
2019/04/03 379 385 372 383 23,531,300
2019/04/02 414 415 380 381 36,701,500
2019/04/01 407 421 402 416 17,146,400
2019/03/29 407 409 395 403 24,014,500
2019/03/28 423 427 405 410 28,158,000
2019/03/27 406 432 405 425 41,518,600
2019/03/26 405 410 399 403 18,651,800
2019/03/25 385 401 382 400 23,425,000
2019/03/22 407 422 396 400 62,572,300
2019/03/20 380 405 379 405 31,808,200
2019/03/19 391 398 369 383 29,414,000
2019/03/18 376 388 371 388 14,650,200
2019/03/15 388 389 376 380 19,518,700
2019/03/14 390 392 375 384 30,839,400
2019/03/13 374 391 368 387 70,986,900
2019/03/12 345 373 345 366 60,830,000
2019/03/11 339 340 329 336 9,475,600
2019/03/08 335 341 330 333 13,447,900
2019/03/07 339 340 334 339 9,840,200
2019/03/06 333 344 332 340 15,149,300
2019/03/05 330 337 329 334 11,646,400
2019/03/04 338 342 331 335 18,659,400
2019/03/01 325 332 323 332 12,245,400
2019/02/28 322 329 321 321 11,820,700
2019/02/27 313 326 313 321 16,655,000
2019/02/26 311 313 309 311 7,982,500
2019/02/25 304 313 304 310 14,489,500
2019/02/22 298 305 298 304 7,284,500
2019/02/21 298 302 294 302 6,787,900
2019/02/20 299 304 297 303 9,009,100
2019/02/19 307 307 295 298 12,074,700
2019/02/18 306 309 301 307 9,409,600
2019/02/15 302 305 297 303 8,624,000
2019/02/14 297 307 296 304 12,482,900
2019/02/13 297 298 290 296 15,266,500
2019/02/12 295 310 292 293 31,070,800
2019/02/08 310 314 284 288 34,361,200
2019/02/07 317 322 313 315 18,801,700
2019/02/06 315 333 315 321 47,394,300
2019/02/05 311 323 305 311 67,988,400
2019/02/04 290 323 285 317 123,399,900
2019/02/01 254 258 245 252 12,208,800
2019/01/31 260 261 251 257 9,701,000
2019/01/30 256 262 251 256 12,415,300
2019/01/29 249 259 246 259 11,465,100
2019/01/28 257 258 245 247 7,393,600
2019/01/25 248 254 247 253 10,472,500
2019/01/24 248 252 244 246 8,839,900
2019/01/23 241 246 238 243 8,389,600
2019/01/22 236 244 232 242 8,773,800
2019/01/21 235 244 235 235 8,553,700
2019/01/18 223 237 223 235 9,914,200
2019/01/17 218 222 216 222 3,745,000
2019/01/16 217 222 215 215 3,662,300
2019/01/15 213 219 211 217 3,349,300
2019/01/11 211 218 209 213 5,389,800
2019/01/10 208 210 204 208 4,042,500
2019/01/09 211 216 208 209 6,084,100
2019/01/08 212 212 207 210 3,272,600
2019/01/07 206 210 205 209 4,691,200
2019/01/04 195 199 192 199 4,380,200

このページの先頭へ