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
2021/12/30 2,592 2,597 2,560 2,588 263,500
2021/12/29 2,627 2,643 2,593 2,625 271,100
2021/12/28 2,630 2,641 2,609 2,640 353,200
2021/12/27 2,645 2,656 2,601 2,613 264,200
2021/12/24 2,645 2,673 2,631 2,642 296,400
2021/12/23 2,690 2,700 2,628 2,647 290,300
2021/12/22 2,643 2,675 2,641 2,671 316,200
2021/12/21 2,620 2,644 2,585 2,627 694,800
2021/12/20 2,681 2,709 2,616 2,627 538,700
2021/12/17 2,712 2,750 2,671 2,678 1,026,700
2021/12/16 2,754 2,783 2,725 2,762 978,600
2021/12/15 2,813 2,858 2,783 2,790 727,800
2021/12/14 2,809 2,869 2,805 2,841 845,100
2021/12/13 2,871 2,889 2,772 2,793 1,007,600
2021/12/10 2,877 2,904 2,831 2,862 804,200
2021/12/09 2,959 2,985 2,900 2,902 709,000
2021/12/08 2,984 3,030 2,936 2,945 804,400
2021/12/07 3,000 3,025 2,977 2,982 522,800
2021/12/06 2,989 3,015 2,971 3,000 434,600
2021/12/03 2,975 3,005 2,928 3,005 681,500
2021/12/02 3,065 3,070 2,979 2,987 797,100
2021/12/01 3,040 3,120 3,000 3,050 1,078,900
2021/11/30 2,901 3,100 2,894 3,040 1,808,400
2021/11/29 2,821 2,916 2,820 2,865 702,300
2021/11/26 2,855 2,895 2,843 2,855 553,100
2021/11/25 2,835 2,894 2,830 2,876 748,300
2021/11/24 2,790 2,836 2,758 2,793 739,300
2021/11/22 2,862 2,889 2,838 2,840 709,800
2021/11/19 2,844 2,880 2,791 2,854 998,500
2021/11/18 2,858 2,897 2,802 2,874 957,700
2021/11/17 2,801 2,924 2,801 2,879 1,635,100
2021/11/16 2,640 2,779 2,639 2,771 1,880,000
2021/11/15 2,415 2,680 2,415 2,658 3,069,600
2021/11/12 2,244 2,253 2,216 2,232 416,300
2021/11/11 2,244 2,244 2,204 2,232 347,000
2021/11/10 2,275 2,275 2,230 2,245 480,200
2021/11/09 2,238 2,245 2,210 2,210 240,400
2021/11/08 2,235 2,237 2,190 2,223 335,300
2021/11/05 2,188 2,244 2,184 2,237 344,500
2021/11/04 2,215 2,216 2,181 2,196 368,700
2021/11/02 2,208 2,225 2,202 2,218 275,000
2021/11/01 2,174 2,215 2,171 2,208 367,700
2021/10/29 2,146 2,155 2,125 2,134 209,000
2021/10/28 2,163 2,171 2,128 2,144 251,900
2021/10/27 2,174 2,176 2,146 2,159 254,900
2021/10/26 2,143 2,179 2,140 2,174 329,500
2021/10/25 2,120 2,145 2,111 2,117 335,300
2021/10/22 2,108 2,141 2,107 2,128 201,700
2021/10/21 2,105 2,134 2,101 2,101 205,900
2021/10/20 2,120 2,133 2,116 2,123 189,100
2021/10/19 2,110 2,118 2,100 2,113 145,800
2021/10/18 2,072 2,105 2,072 2,105 192,300
2021/10/15 2,075 2,097 2,057 2,097 287,600
2021/10/14 2,063 2,077 2,051 2,056 176,200
2021/10/13 2,064 2,081 2,043 2,048 240,300
2021/10/12 2,051 2,070 2,051 2,064 173,500
2021/10/11 2,044 2,074 2,025 2,074 265,500
2021/10/08 2,026 2,043 2,023 2,041 260,000
2021/10/07 2,002 2,039 2,000 2,011 314,500
2021/10/06 2,004 2,026 1,973 1,991 380,300
2021/10/05 2,012 2,033 1,973 1,979 645,900
2021/10/04 2,082 2,086 2,003 2,008 551,800
2021/10/01 2,049 2,058 2,035 2,049 501,300
2021/09/30 2,065 2,076 2,045 2,052 339,900
2021/09/29 2,047 2,070 2,032 2,066 493,700
2021/09/28 2,088 2,088 2,047 2,087 534,400
2021/09/27 2,109 2,116 2,081 2,088 430,700
2021/09/24 2,099 2,103 2,076 2,096 449,400
2021/09/22 2,137 2,138 2,063 2,068 518,400
2021/09/21 2,146 2,164 2,125 2,133 509,900
2021/09/17 2,218 2,223 2,180 2,188 407,400
2021/09/16 2,243 2,245 2,189 2,204 578,200
2021/09/15 2,287 2,288 2,250 2,251 333,300
2021/09/14 2,310 2,315 2,266 2,302 567,600
2021/09/13 2,262 2,365 2,260 2,329 1,085,200
2021/09/10 2,240 2,264 2,228 2,243 395,500
2021/09/09 2,245 2,284 2,222 2,232 391,500
2021/09/08 2,289 2,289 2,240 2,264 526,300
2021/09/07 2,240 2,291 2,236 2,290 598,900
2021/09/06 2,240 2,253 2,211 2,227 432,800
2021/09/03 2,155 2,197 2,152 2,191 425,700
2021/09/02 2,138 2,211 2,137 2,157 723,800
2021/09/01 2,154 2,166 2,137 2,138 614,800
2021/08/31 2,178 2,187 2,135 2,143 635,800
2021/08/30 2,158 2,197 2,158 2,187 579,900
2021/08/27 2,195 2,195 2,137 2,146 875,600
2021/08/26 2,272 2,291 2,250 2,258 440,600
2021/08/25 2,237 2,277 2,235 2,266 411,200
2021/08/24 2,215 2,255 2,215 2,246 432,300
2021/08/23 2,166 2,210 2,166 2,202 464,000
2021/08/20 2,133 2,162 2,125 2,139 482,400
2021/08/19 2,152 2,190 2,138 2,141 516,800
2021/08/18 2,203 2,234 2,160 2,172 733,100
2021/08/17 2,219 2,298 2,219 2,228 994,000
2021/08/16 2,170 2,217 2,143 2,205 1,821,300
2021/08/13 2,061 2,076 2,052 2,070 444,600
2021/08/12 2,053 2,069 2,047 2,055 399,000
2021/08/11 2,070 2,084 2,034 2,046 416,700
2021/08/10 2,101 2,109 2,051 2,051 483,900
2021/08/06 2,041 2,085 2,039 2,079 266,400
2021/08/05 2,059 2,074 2,049 2,049 258,700
2021/08/04 2,066 2,077 2,024 2,029 369,900
2021/08/03 2,069 2,083 2,043 2,058 293,700
2021/08/02 2,061 2,087 2,040 2,076 326,800
2021/07/30 2,040 2,062 2,020 2,024 482,300
2021/07/29 2,038 2,051 2,025 2,039 945,100
2021/07/28 2,090 2,098 2,030 2,037 415,200
2021/07/27 2,084 2,100 2,066 2,098 291,900
2021/07/26 2,092 2,107 2,073 2,084 387,100
2021/07/21 2,076 2,083 2,036 2,046 250,300
2021/07/20 2,046 2,053 2,022 2,026 283,400
2021/07/19 2,072 2,086 2,048 2,057 247,200
2021/07/16 2,075 2,088 2,057 2,078 245,400
2021/07/15 2,112 2,120 2,091 2,093 263,700
2021/07/14 2,108 2,138 2,102 2,110 265,600
2021/07/13 2,100 2,125 2,086 2,091 279,500
2021/07/12 2,062 2,089 2,057 2,077 273,400
2021/07/09 1,997 2,041 1,982 2,038 546,800
2021/07/08 2,051 2,067 2,020 2,021 468,200
2021/07/07 2,089 2,113 2,067 2,070 338,400
2021/07/06 2,144 2,144 2,097 2,108 456,100
2021/07/05 2,172 2,191 2,144 2,145 211,900
2021/07/02 2,132 2,180 2,122 2,177 328,900
2021/07/01 2,183 2,185 2,128 2,133 601,400
2021/06/30 2,205 2,229 2,195 2,211 308,900
2021/06/29 2,219 2,228 2,186 2,208 352,300
2021/06/28 2,180 2,221 2,176 2,209 327,200
2021/06/25 2,165 2,186 2,161 2,170 270,300
2021/06/24 2,174 2,192 2,151 2,157 260,600
2021/06/23 2,223 2,230 2,169 2,169 488,900
2021/06/22 2,232 2,241 2,215 2,219 291,600
2021/06/21 2,234 2,239 2,202 2,206 275,600
2021/06/18 2,290 2,290 2,258 2,262 331,000
2021/06/17 2,299 2,302 2,242 2,259 396,100
2021/06/16 2,324 2,341 2,295 2,305 804,600
2021/06/15 2,350 2,397 2,350 2,373 580,200
2021/06/14 2,320 2,347 2,303 2,336 551,500
2021/06/11 2,304 2,338 2,295 2,297 795,300
2021/06/10 2,268 2,294 2,243 2,280 744,300
2021/06/09 2,231 2,238 2,196 2,218 387,200
2021/06/08 2,164 2,232 2,155 2,224 526,300
2021/06/07 2,130 2,150 2,122 2,150 305,000
2021/06/04 2,118 2,176 2,116 2,128 728,100
2021/06/03 2,094 2,134 2,087 2,118 861,000
2021/06/02 2,030 2,052 2,006 2,044 389,400
2021/06/01 2,047 2,056 2,017 2,029 281,100
2021/05/31 2,078 2,080 2,032 2,044 316,600
2021/05/28 2,064 2,085 2,054 2,077 543,900
2021/05/27 2,024 2,065 2,024 2,044 497,500
2021/05/26 2,009 2,028 2,003 2,019 230,600
2021/05/25 2,018 2,026 2,008 2,011 241,700
2021/05/24 2,015 2,020 2,002 2,006 312,100
2021/05/21 2,061 2,072 2,044 2,051 306,100
2021/05/20 2,048 2,055 2,034 2,037 212,800
2021/05/19 2,016 2,049 2,014 2,040 342,400
2021/05/18 2,033 2,065 1,997 2,023 653,000
2021/05/17 2,080 2,093 2,012 2,036 1,091,100
2021/05/14 1,952 1,993 1,950 1,983 491,800
2021/05/13 1,970 1,976 1,926 1,932 482,800
2021/05/12 2,052 2,055 1,984 2,000 546,600
2021/05/11 2,098 2,106 2,040 2,048 476,500
2021/05/10 2,094 2,129 2,083 2,111 477,800
2021/05/07 2,081 2,099 2,058 2,082 443,500
2021/05/06 2,061 2,101 2,050 2,077 484,000
2021/04/30 2,130 2,130 2,080 2,084 535,200
2021/04/28 2,153 2,153 2,117 2,122 342,200
2021/04/27 2,180 2,193 2,156 2,159 257,500
2021/04/26 2,184 2,192 2,159 2,183 270,800
2021/04/23 2,229 2,230 2,189 2,189 337,300
2021/04/22 2,201 2,220 2,183 2,207 310,600
2021/04/21 2,205 2,224 2,191 2,198 389,000
2021/04/20 2,269 2,273 2,215 2,230 363,200
2021/04/19 2,302 2,313 2,266 2,274 351,700
2021/04/16 2,327 2,348 2,306 2,318 508,300
2021/04/15 2,290 2,304 2,272 2,291 427,700
2021/04/14 2,270 2,300 2,264 2,296 523,300
2021/04/13 2,212 2,262 2,212 2,248 463,400
2021/04/12 2,256 2,270 2,213 2,216 407,700
2021/04/09 2,257 2,271 2,231 2,239 277,900
2021/04/08 2,236 2,243 2,218 2,243 255,200
2021/04/07 2,234 2,241 2,208 2,234 341,800
2021/04/06 2,277 2,288 2,213 2,217 559,800
2021/04/05 2,287 2,296 2,266 2,280 366,800
2021/04/02 2,252 2,283 2,240 2,278 550,900
2021/04/01 2,206 2,237 2,201 2,225 326,800
2021/03/31 2,188 2,206 2,171 2,186 315,100
2021/03/30 2,210 2,217 2,188 2,191 386,700
2021/03/29 2,270 2,273 2,195 2,214 668,400
2021/03/26 2,207 2,268 2,192 2,251 1,028,900
2021/03/25 2,146 2,196 2,143 2,182 639,100
2021/03/24 2,177 2,203 2,133 2,140 531,500
2021/03/23 2,266 2,266 2,197 2,198 426,100
2021/03/22 2,252 2,279 2,231 2,256 494,500
2021/03/19 2,222 2,251 2,214 2,251 670,600
2021/03/18 2,248 2,248 2,214 2,232 782,400
2021/03/17 2,250 2,265 2,222 2,263 510,500
2021/03/16 2,244 2,278 2,235 2,257 595,400
2021/03/15 2,238 2,241 2,211 2,222 647,400
2021/03/12 2,230 2,243 2,191 2,238 681,500
2021/03/11 2,187 2,224 2,177 2,213 650,900
2021/03/10 2,191 2,192 2,162 2,167 400,000
2021/03/09 2,136 2,163 2,121 2,160 465,400
2021/03/08 2,156 2,172 2,126 2,136 485,800
2021/03/05 2,128 2,140 2,070 2,139 847,300
2021/03/04 2,140 2,148 2,097 2,138 953,200
2021/03/03 2,231 2,244 2,190 2,207 525,100
2021/03/02 2,279 2,290 2,201 2,224 602,200
2021/03/01 2,211 2,276 2,210 2,243 576,900
2021/02/26 2,196 2,212 2,177 2,179 876,700
2021/02/25 2,261 2,275 2,225 2,228 773,400
2021/02/24 2,335 2,339 2,246 2,252 1,161,600
2021/02/22 2,386 2,395 2,340 2,363 933,100
2021/02/19 2,358 2,376 2,300 2,367 1,643,300
2021/02/18 2,550 2,550 2,350 2,376 2,764,900
2021/02/17 2,624 2,640 2,516 2,581 2,444,800
2021/02/16 2,705 2,833 2,702 2,791 1,292,400
2021/02/15 2,700 2,715 2,655 2,681 505,100
2021/02/12 2,652 2,689 2,648 2,676 481,100
2021/02/10 2,700 2,700 2,662 2,672 320,300
2021/02/09 2,613 2,688 2,603 2,681 484,300
2021/02/08 2,607 2,624 2,583 2,623 419,500
2021/02/05 2,600 2,617 2,583 2,596 368,700
2021/02/04 2,589 2,632 2,577 2,608 319,500
2021/02/03 2,595 2,612 2,541 2,610 564,600
2021/02/02 2,650 2,650 2,582 2,589 392,500
2021/02/01 2,608 2,626 2,600 2,620 342,900
2021/01/29 2,617 2,655 2,589 2,613 611,800
2021/01/28 2,632 2,688 2,577 2,612 991,000
2021/01/27 2,595 2,718 2,586 2,710 1,070,000
2021/01/26 2,601 2,608 2,547 2,564 552,200
2021/01/25 2,619 2,620 2,568 2,593 430,000
2021/01/22 2,571 2,612 2,547 2,600 479,700
2021/01/21 2,558 2,600 2,513 2,565 547,500
2021/01/20 2,602 2,624 2,542 2,558 591,400
2021/01/19 2,583 2,630 2,571 2,576 837,800
2021/01/18 2,499 2,564 2,481 2,560 872,700
2021/01/15 2,450 2,522 2,437 2,501 878,700
2021/01/14 2,455 2,480 2,421 2,456 796,100
2021/01/13 2,457 2,487 2,435 2,457 611,000
2021/01/12 2,376 2,457 2,340 2,457 989,400
2021/01/08 2,351 2,428 2,330 2,413 1,018,100
2021/01/07 2,361 2,384 2,317 2,328 955,100
2021/01/06 2,275 2,358 2,256 2,353 1,089,900
2021/01/05 2,235 2,288 2,211 2,287 653,500
2021/01/04 2,313 2,313 2,231 2,258 575,100

このページの先頭へ