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 |