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
2020/12/30 2,339 2,339 2,253 2,308 700,100
2020/12/29 2,389 2,390 2,335 2,355 842,200
2020/12/28 2,451 2,456 2,339 2,357 820,000
2020/12/25 2,519 2,519 2,438 2,448 580,200
2020/12/24 2,570 2,575 2,498 2,520 691,500
2020/12/23 2,577 2,582 2,557 2,567 445,600
2020/12/22 2,676 2,676 2,566 2,577 614,600
2020/12/21 2,777 2,781 2,668 2,677 498,000
2020/12/18 2,785 2,818 2,751 2,767 779,400
2020/12/17 2,731 2,762 2,715 2,762 579,500
2020/12/16 2,678 2,720 2,661 2,720 383,800
2020/12/15 2,701 2,769 2,657 2,670 730,700
2020/12/14 2,640 2,670 2,624 2,656 370,300
2020/12/11 2,649 2,662 2,634 2,650 418,400
2020/12/10 2,621 2,649 2,617 2,626 332,900
2020/12/09 2,629 2,664 2,629 2,646 415,300
2020/12/08 2,633 2,651 2,619 2,647 341,000
2020/12/07 2,668 2,670 2,604 2,631 542,000
2020/12/04 2,652 2,663 2,616 2,635 321,900
2020/12/03 2,664 2,665 2,636 2,650 351,800
2020/12/02 2,672 2,672 2,613 2,637 662,000
2020/12/01 2,678 2,701 2,636 2,650 493,000
2020/11/30 2,671 2,708 2,651 2,653 914,700
2020/11/27 2,607 2,649 2,598 2,640 636,600
2020/11/26 2,571 2,599 2,540 2,595 513,700
2020/11/25 2,585 2,622 2,541 2,545 738,900
2020/11/24 2,545 2,584 2,525 2,582 675,800
2020/11/20 2,537 2,550 2,514 2,533 510,300
2020/11/19 2,499 2,554 2,482 2,520 960,100
2020/11/18 2,502 2,509 2,452 2,467 843,500
2020/11/17 2,485 2,502 2,429 2,468 820,100
2020/11/16 2,561 2,561 2,420 2,454 1,423,000
2020/11/13 2,545 2,577 2,522 2,562 1,005,400
2020/11/12 2,475 2,537 2,469 2,518 756,300
2020/11/11 2,443 2,456 2,389 2,450 1,193,400
2020/11/10 2,498 2,498 2,436 2,456 1,251,800
2020/11/09 2,561 2,584 2,510 2,548 993,100
2020/11/06 2,541 2,596 2,523 2,562 590,500
2020/11/05 2,498 2,553 2,482 2,547 901,600
2020/11/04 2,543 2,545 2,433 2,467 1,506,700
2020/11/02 2,521 2,561 2,472 2,530 1,460,900
2020/10/30 2,684 2,693 2,571 2,583 1,373,800
2020/10/29 2,576 2,709 2,560 2,686 1,894,700
2020/10/28 2,538 2,605 2,531 2,603 1,454,600
2020/10/27 2,444 2,566 2,415 2,532 1,539,700
2020/10/26 2,414 2,548 2,400 2,477 2,239,300
2020/10/23 2,325 2,429 2,325 2,428 2,568,100
2020/10/22 2,216 2,312 2,196 2,300 1,301,500
2020/10/21 2,282 2,303 2,216 2,216 718,100
2020/10/20 2,210 2,294 2,205 2,281 1,136,100
2020/10/19 2,156 2,207 2,140 2,198 538,700
2020/10/16 2,181 2,189 2,126 2,144 436,500
2020/10/15 2,200 2,214 2,184 2,189 394,700
2020/10/14 2,215 2,222 2,197 2,219 594,900
2020/10/13 2,185 2,207 2,176 2,192 388,200
2020/10/12 2,174 2,193 2,146 2,184 565,400
2020/10/09 2,211 2,220 2,167 2,183 488,800
2020/10/08 2,226 2,239 2,195 2,230 697,400
2020/10/07 2,181 2,201 2,162 2,179 394,800
2020/10/06 2,194 2,195 2,153 2,185 622,000
2020/10/05 2,200 2,220 2,180 2,205 637,500
2020/10/02 2,260 2,287 2,212 2,226 600,700
2020/09/30 2,277 2,289 2,256 2,257 551,100
2020/09/29 2,250 2,297 2,233 2,287 452,000
2020/09/28 2,256 2,264 2,208 2,246 528,200
2020/09/25 2,243 2,259 2,222 2,258 403,400
2020/09/24 2,312 2,312 2,241 2,252 606,300
2020/09/23 2,303 2,354 2,296 2,339 914,400
2020/09/18 2,298 2,309 2,276 2,307 766,000
2020/09/17 2,306 2,306 2,248 2,286 824,300
2020/09/16 2,317 2,343 2,290 2,312 825,500
2020/09/15 2,240 2,329 2,235 2,317 1,506,700
2020/09/14 2,234 2,264 2,224 2,236 496,500
2020/09/11 2,200 2,234 2,188 2,220 706,100
2020/09/10 2,172 2,212 2,163 2,191 572,200
2020/09/09 2,115 2,175 2,115 2,170 530,500
2020/09/08 2,164 2,172 2,116 2,165 478,600
2020/09/07 2,200 2,221 2,167 2,169 537,300
2020/09/04 2,175 2,229 2,164 2,201 598,200
2020/09/03 2,262 2,267 2,227 2,233 602,900
2020/09/02 2,220 2,267 2,214 2,257 763,200
2020/09/01 2,161 2,215 2,161 2,211 654,700
2020/08/31 2,192 2,204 2,164 2,190 649,200
2020/08/28 2,215 2,228 2,102 2,142 1,332,300
2020/08/27 2,238 2,256 2,232 2,241 597,700
2020/08/26 2,239 2,255 2,208 2,247 765,200
2020/08/25 2,190 2,235 2,173 2,223 1,398,300
2020/08/24 2,130 2,169 2,121 2,163 625,000
2020/08/21 2,153 2,168 2,137 2,151 778,900
2020/08/20 2,175 2,178 2,121 2,129 939,600
2020/08/19 2,112 2,173 2,100 2,173 1,075,100
2020/08/18 2,119 2,122 2,082 2,112 904,300
2020/08/17 2,070 2,122 2,067 2,116 1,229,600
2020/08/14 2,043 2,064 2,031 2,052 1,035,600
2020/08/13 2,101 2,106 2,042 2,052 1,128,800
2020/08/12 1,990 2,078 1,970 2,063 1,667,400
2020/08/11 1,961 2,010 1,923 1,971 2,063,500
2020/08/07 2,101 2,124 2,051 2,111 1,844,700
2020/08/06 2,082 2,084 2,031 2,071 1,027,700
2020/08/05 1,999 2,049 1,988 2,041 1,034,000
2020/08/04 1,938 2,035 1,938 2,015 1,299,000
2020/08/03 1,943 1,950 1,892 1,931 810,500
2020/07/31 1,958 1,971 1,905 1,929 1,250,400
2020/07/30 1,945 1,972 1,941 1,958 574,700
2020/07/29 1,940 1,992 1,937 1,967 1,158,500
2020/07/28 1,954 1,989 1,943 1,946 705,400
2020/07/27 1,924 1,958 1,921 1,953 862,900
2020/07/22 1,951 1,969 1,942 1,964 761,300
2020/07/21 1,980 2,003 1,950 1,983 1,265,500
2020/07/20 1,930 1,967 1,901 1,940 1,319,300
2020/07/17 1,998 2,015 1,913 1,918 2,212,000
2020/07/16 2,011 2,070 1,994 2,040 2,095,300
2020/07/15 2,038 2,054 1,973 2,008 1,809,000
2020/07/14 2,100 2,109 1,986 2,024 3,014,400
2020/07/13 1,995 2,066 1,989 2,037 2,448,300
2020/07/10 2,120 2,123 1,981 1,987 3,430,800
2020/07/09 2,147 2,163 2,100 2,135 2,601,700
2020/07/08 2,188 2,188 2,109 2,119 3,652,800
2020/07/07 2,297 2,297 2,115 2,188 6,441,800
2020/07/06 2,407 2,421 2,283 2,301 8,313,900
2020/07/03 2,230 2,310 2,205 2,280 7,706,700
2020/07/02 1,999 2,229 1,988 2,146 7,429,100
2020/07/01 1,969 1,994 1,917 1,919 2,294,300
2020/06/30 1,921 1,936 1,888 1,922 1,194,500
2020/06/29 2,000 2,004 1,824 1,884 2,397,400
2020/06/26 2,030 2,050 1,967 1,981 1,593,000
2020/06/25 2,044 2,082 1,968 1,971 2,433,200
2020/06/24 1,859 2,112 1,850 2,083 4,644,400
2020/06/23 1,928 1,951 1,850 1,904 1,326,900
2020/06/22 1,860 1,954 1,848 1,935 994,800
2020/06/19 1,849 1,878 1,839 1,861 1,008,200
2020/06/18 1,816 1,860 1,807 1,854 836,700
2020/06/17 1,809 1,823 1,799 1,812 533,500
2020/06/16 1,777 1,821 1,775 1,803 690,800
2020/06/15 1,785 1,796 1,723 1,723 731,800
2020/06/12 1,795 1,799 1,749 1,772 1,104,700
2020/06/11 1,880 1,896 1,844 1,849 784,100
2020/06/10 1,851 1,879 1,846 1,869 432,700
2020/06/09 1,864 1,875 1,833 1,846 440,300
2020/06/08 1,846 1,863 1,837 1,856 394,000
2020/06/05 1,800 1,855 1,800 1,838 525,500
2020/06/04 1,834 1,859 1,794 1,810 651,800
2020/06/03 1,831 1,842 1,806 1,826 584,600
2020/06/02 1,792 1,845 1,786 1,827 764,200
2020/06/01 1,775 1,787 1,746 1,761 403,900
2020/05/29 1,761 1,780 1,752 1,753 420,700
2020/05/28 1,801 1,810 1,745 1,774 836,200
2020/05/27 1,748 1,827 1,748 1,827 616,100
2020/05/26 1,776 1,777 1,727 1,739 535,800
2020/05/25 1,760 1,780 1,750 1,773 471,100
2020/05/22 1,698 1,747 1,698 1,744 471,500
2020/05/21 1,702 1,707 1,680 1,698 383,500
2020/05/20 1,666 1,701 1,657 1,690 503,100
2020/05/19 1,700 1,700 1,655 1,667 490,900
2020/05/18 1,716 1,720 1,677 1,678 399,900
2020/05/15 1,672 1,705 1,653 1,702 528,000
2020/05/14 1,693 1,693 1,637 1,639 610,900
2020/05/13 1,708 1,708 1,673 1,706 470,400
2020/05/12 1,719 1,749 1,708 1,708 485,400
2020/05/11 1,705 1,723 1,688 1,699 435,900
2020/05/08 1,733 1,737 1,643 1,706 1,096,500
2020/05/07 1,625 1,716 1,625 1,710 795,400
2020/05/01 1,650 1,660 1,612 1,620 540,600
2020/04/30 1,680 1,683 1,650 1,675 475,100
2020/04/28 1,676 1,677 1,635 1,663 433,100
2020/04/27 1,670 1,693 1,653 1,680 448,400
2020/04/24 1,635 1,680 1,625 1,656 763,300
2020/04/23 1,588 1,645 1,588 1,637 412,200
2020/04/22 1,619 1,628 1,574 1,582 452,900
2020/04/21 1,606 1,641 1,586 1,630 498,400
2020/04/20 1,639 1,643 1,618 1,638 317,200
2020/04/17 1,658 1,675 1,634 1,642 495,600
2020/04/16 1,600 1,646 1,585 1,635 651,200
2020/04/15 1,583 1,607 1,564 1,599 519,500
2020/04/14 1,569 1,597 1,556 1,594 459,100
2020/04/13 1,557 1,573 1,542 1,553 378,600
2020/04/10 1,577 1,578 1,515 1,556 401,900
2020/04/09 1,534 1,568 1,525 1,568 531,200
2020/04/08 1,551 1,557 1,510 1,533 530,600
2020/04/07 1,498 1,555 1,492 1,545 889,800
2020/04/06 1,471 1,508 1,455 1,498 612,700
2020/04/03 1,513 1,537 1,465 1,489 463,100
2020/04/02 1,509 1,528 1,493 1,509 523,200
2020/04/01 1,529 1,581 1,509 1,532 737,000
2020/03/31 1,538 1,577 1,505 1,512 707,600
2020/03/30 1,507 1,535 1,497 1,529 581,100
2020/03/27 1,530 1,560 1,485 1,529 726,600
2020/03/26 1,532 1,534 1,481 1,507 575,200
2020/03/25 1,565 1,565 1,500 1,551 1,114,600
2020/03/24 1,498 1,522 1,448 1,506 989,200
2020/03/23 1,387 1,509 1,375 1,499 1,035,000
2020/03/19 1,552 1,552 1,359 1,359 1,286,500
2020/03/18 1,550 1,578 1,482 1,494 1,407,900
2020/03/17 1,424 1,575 1,405 1,553 1,725,000
2020/03/16 1,474 1,535 1,453 1,453 1,229,500
2020/03/13 1,393 1,494 1,368 1,453 2,055,700
2020/03/12 1,515 1,564 1,490 1,519 1,542,700
2020/03/11 1,604 1,638 1,548 1,549 1,845,400
2020/03/10 1,570 1,637 1,510 1,618 1,823,300
2020/03/09 1,652 1,672 1,599 1,610 1,299,100
2020/03/06 1,723 1,744 1,705 1,718 940,300
2020/03/05 1,802 1,818 1,763 1,763 927,100
2020/03/04 1,729 1,805 1,729 1,785 950,700
2020/03/03 1,846 1,877 1,751 1,753 1,539,100
2020/03/02 1,693 1,804 1,692 1,771 1,172,700
2020/02/28 1,725 1,752 1,691 1,707 1,529,600
2020/02/27 1,797 1,825 1,773 1,780 1,061,000
2020/02/26 1,801 1,833 1,787 1,804 900,500
2020/02/25 1,791 1,838 1,785 1,826 1,426,700
2020/02/21 1,857 1,916 1,848 1,889 1,123,800
2020/02/20 1,889 1,891 1,839 1,839 948,500
2020/02/19 1,885 1,897 1,863 1,884 734,800
2020/02/18 1,882 1,886 1,839 1,870 1,350,600
2020/02/17 1,940 1,949 1,910 1,917 921,900
2020/02/14 1,992 2,063 1,940 1,966 1,854,200
2020/02/13 2,017 2,017 1,946 1,968 1,526,000
2020/02/12 2,030 2,032 1,992 2,026 1,039,900
2020/02/10 2,098 2,098 2,053 2,063 441,100
2020/02/07 2,133 2,141 2,090 2,103 410,000
2020/02/06 2,083 2,122 2,083 2,122 723,400
2020/02/05 2,085 2,095 2,048 2,081 755,800
2020/02/04 2,040 2,089 2,037 2,065 675,400
2020/02/03 1,966 2,047 1,966 2,034 544,300
2020/01/31 2,013 2,032 1,999 2,006 622,400
2020/01/30 2,040 2,042 1,985 2,013 667,100
2020/01/29 2,065 2,069 2,022 2,041 513,400
2020/01/28 2,060 2,061 2,030 2,058 854,400
2020/01/27 2,116 2,127 2,082 2,114 629,900
2020/01/24 2,216 2,224 2,155 2,161 907,400
2020/01/23 2,231 2,251 2,214 2,223 539,800
2020/01/22 2,253 2,270 2,238 2,265 868,100
2020/01/21 2,256 2,263 2,243 2,250 337,200
2020/01/20 2,256 2,272 2,241 2,269 545,000
2020/01/17 2,233 2,242 2,219 2,220 391,900
2020/01/16 2,238 2,238 2,216 2,229 424,900
2020/01/15 2,239 2,257 2,213 2,256 842,000
2020/01/14 2,245 2,245 2,215 2,239 718,300
2020/01/10 2,215 2,234 2,201 2,234 456,800
2020/01/09 2,210 2,223 2,192 2,215 744,500
2020/01/08 2,260 2,263 2,170 2,180 1,246,300
2020/01/07 2,279 2,306 2,253 2,269 847,700
2020/01/06 2,275 2,284 2,243 2,251 975,700

このページの先頭へ