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
2022/12/30 2,156 2,165 2,128 2,132 133,300
2022/12/29 2,105 2,142 2,102 2,142 145,000
2022/12/28 2,137 2,137 2,105 2,122 222,700
2022/12/27 2,145 2,152 2,134 2,138 161,800
2022/12/26 2,130 2,154 2,128 2,144 164,100
2022/12/23 2,117 2,137 2,110 2,126 155,000
2022/12/22 2,120 2,141 2,115 2,135 180,100
2022/12/21 2,101 2,127 2,093 2,112 224,000
2022/12/20 2,111 2,126 2,083 2,106 294,300
2022/12/19 2,111 2,129 2,108 2,125 139,000
2022/12/16 2,143 2,152 2,125 2,128 209,600
2022/12/15 2,146 2,166 2,137 2,149 130,200
2022/12/14 2,130 2,147 2,118 2,147 226,200
2022/12/13 2,135 2,138 2,116 2,116 200,700
2022/12/12 2,113 2,134 2,102 2,130 169,400
2022/12/09 2,091 2,125 2,088 2,125 249,900
2022/12/08 2,070 2,087 2,045 2,087 203,200
2022/12/07 2,064 2,079 2,057 2,074 207,200
2022/12/06 2,046 2,087 2,046 2,081 254,800
2022/12/05 2,055 2,066 2,037 2,066 231,600
2022/12/02 2,075 2,077 2,042 2,062 325,900
2022/12/01 2,100 2,142 2,076 2,081 395,300
2022/11/30 2,102 2,107 2,080 2,080 330,200
2022/11/29 2,119 2,127 2,088 2,104 277,200
2022/11/28 2,143 2,148 2,114 2,130 299,900
2022/11/25 2,159 2,171 2,134 2,143 182,300
2022/11/24 2,150 2,172 2,132 2,155 256,200
2022/11/22 2,111 2,139 2,106 2,135 293,300
2022/11/21 2,147 2,150 2,123 2,141 194,600
2022/11/18 2,154 2,154 2,128 2,147 293,800
2022/11/17 2,129 2,174 2,128 2,144 367,000
2022/11/16 2,135 2,139 2,101 2,129 383,500
2022/11/15 2,066 2,141 2,027 2,134 820,400
2022/11/14 2,216 2,298 2,216 2,253 352,700
2022/11/11 2,236 2,245 2,209 2,228 199,200
2022/11/10 2,218 2,218 2,193 2,205 127,500
2022/11/09 2,226 2,231 2,194 2,209 169,000
2022/11/08 2,211 2,244 2,210 2,233 184,300
2022/11/07 2,182 2,213 2,182 2,198 144,200
2022/11/04 2,170 2,189 2,159 2,186 246,000
2022/11/02 2,222 2,232 2,210 2,210 271,600
2022/11/01 2,203 2,235 2,203 2,222 205,600
2022/10/31 2,163 2,206 2,147 2,203 289,900
2022/10/28 2,136 2,166 2,125 2,147 558,400
2022/10/27 2,148 2,166 2,142 2,160 159,200
2022/10/26 2,161 2,170 2,146 2,155 190,200
2022/10/25 2,137 2,138 2,123 2,132 176,900
2022/10/24 2,159 2,174 2,132 2,141 286,700
2022/10/21 2,142 2,158 2,127 2,133 266,300
2022/10/20 2,111 2,145 2,102 2,130 457,900
2022/10/19 2,135 2,142 2,107 2,118 223,300
2022/10/18 2,147 2,158 2,130 2,141 264,200
2022/10/17 2,133 2,139 2,117 2,130 276,600
2022/10/14 2,160 2,167 2,135 2,152 268,700
2022/10/13 2,180 2,184 2,122 2,126 207,700
2022/10/12 2,224 2,230 2,168 2,175 253,900
2022/10/11 2,259 2,270 2,231 2,234 286,000
2022/10/07 2,256 2,301 2,252 2,291 297,600
2022/10/06 2,274 2,294 2,262 2,273 213,600
2022/10/05 2,291 2,297 2,257 2,258 185,400
2022/10/04 2,236 2,307 2,234 2,290 413,600
2022/10/03 2,216 2,237 2,189 2,224 249,200
2022/09/30 2,233 2,236 2,203 2,225 354,600
2022/09/29 2,260 2,291 2,225 2,239 506,100
2022/09/28 2,211 2,252 2,208 2,233 282,400
2022/09/27 2,172 2,217 2,151 2,208 605,800
2022/09/26 2,166 2,177 2,143 2,148 510,800
2022/09/22 2,203 2,208 2,178 2,199 254,900
2022/09/21 2,229 2,247 2,206 2,221 219,400
2022/09/20 2,252 2,253 2,226 2,246 456,000
2022/09/16 2,250 2,268 2,230 2,242 261,800
2022/09/15 2,279 2,279 2,248 2,263 162,700
2022/09/14 2,251 2,281 2,243 2,266 198,300
2022/09/13 2,281 2,312 2,280 2,291 186,200
2022/09/12 2,290 2,290 2,260 2,274 157,200
2022/09/09 2,258 2,287 2,254 2,277 232,600
2022/09/08 2,239 2,269 2,234 2,258 197,200
2022/09/07 2,247 2,247 2,200 2,224 304,900
2022/09/06 2,317 2,323 2,263 2,263 215,000
2022/09/05 2,293 2,323 2,293 2,297 245,900
2022/09/02 2,325 2,325 2,261 2,297 223,900
2022/09/01 2,278 2,320 2,268 2,303 280,700
2022/08/31 2,290 2,321 2,285 2,314 222,900
2022/08/30 2,283 2,303 2,272 2,303 200,600
2022/08/29 2,262 2,293 2,260 2,273 222,800
2022/08/26 2,326 2,334 2,302 2,312 194,500
2022/08/25 2,318 2,335 2,310 2,317 189,400
2022/08/24 2,312 2,321 2,295 2,309 233,600
2022/08/23 2,341 2,347 2,298 2,308 511,200
2022/08/22 2,350 2,370 2,343 2,370 223,100
2022/08/19 2,413 2,417 2,382 2,385 194,000
2022/08/18 2,410 2,425 2,396 2,412 169,300
2022/08/17 2,415 2,440 2,397 2,430 229,000
2022/08/16 2,345 2,406 2,338 2,402 383,500
2022/08/15 2,360 2,374 2,331 2,336 406,200
2022/08/12 2,278 2,352 2,260 2,338 833,900
2022/08/10 2,564 2,589 2,520 2,528 198,300
2022/08/09 2,599 2,615 2,572 2,582 144,800
2022/08/08 2,622 2,632 2,580 2,593 107,500
2022/08/05 2,595 2,634 2,574 2,626 178,100
2022/08/04 2,595 2,600 2,574 2,578 105,700
2022/08/03 2,582 2,595 2,545 2,579 198,300
2022/08/02 2,599 2,607 2,552 2,564 138,200
2022/08/01 2,600 2,614 2,571 2,603 165,000
2022/07/29 2,618 2,618 2,576 2,591 228,700
2022/07/28 2,608 2,614 2,574 2,614 156,700
2022/07/27 2,583 2,614 2,574 2,591 115,100
2022/07/26 2,595 2,604 2,574 2,602 147,900
2022/07/25 2,581 2,624 2,569 2,593 167,600
2022/07/22 2,545 2,598 2,536 2,593 196,800
2022/07/21 2,513 2,548 2,513 2,548 177,900
2022/07/20 2,500 2,536 2,483 2,534 206,100
2022/07/19 2,484 2,493 2,442 2,475 165,100
2022/07/15 2,501 2,529 2,474 2,475 114,000
2022/07/14 2,483 2,507 2,476 2,501 130,800
2022/07/13 2,447 2,484 2,447 2,484 110,400
2022/07/12 2,465 2,466 2,432 2,448 126,100
2022/07/11 2,508 2,509 2,467 2,477 150,800
2022/07/08 2,454 2,505 2,440 2,477 301,200
2022/07/07 2,481 2,481 2,417 2,446 181,800
2022/07/06 2,443 2,478 2,427 2,469 205,800
2022/07/05 2,430 2,445 2,402 2,434 245,900
2022/07/04 2,444 2,465 2,422 2,449 196,600
2022/07/01 2,408 2,433 2,374 2,395 225,400
2022/06/30 2,466 2,468 2,385 2,395 289,000
2022/06/29 2,401 2,462 2,393 2,449 287,300
2022/06/28 2,374 2,427 2,374 2,424 199,800
2022/06/27 2,361 2,402 2,348 2,399 259,200
2022/06/24 2,324 2,345 2,318 2,341 145,400
2022/06/23 2,312 2,340 2,302 2,304 204,400
2022/06/22 2,328 2,339 2,296 2,305 185,100
2022/06/21 2,306 2,330 2,271 2,318 210,600
2022/06/20 2,301 2,310 2,251 2,256 195,000
2022/06/17 2,301 2,314 2,264 2,294 240,600
2022/06/16 2,378 2,380 2,322 2,338 173,800
2022/06/15 2,300 2,366 2,298 2,343 337,900
2022/06/14 2,381 2,388 2,365 2,376 224,100
2022/06/13 2,426 2,452 2,400 2,409 171,900
2022/06/10 2,472 2,514 2,454 2,464 245,800
2022/06/09 2,460 2,516 2,447 2,510 206,400
2022/06/08 2,438 2,475 2,435 2,451 202,300
2022/06/07 2,404 2,434 2,381 2,416 149,200
2022/06/06 2,400 2,426 2,389 2,405 149,300
2022/06/03 2,464 2,469 2,403 2,418 145,100
2022/06/02 2,440 2,441 2,399 2,435 141,200
2022/06/01 2,445 2,464 2,427 2,459 126,800
2022/05/31 2,473 2,473 2,417 2,441 359,000
2022/05/30 2,438 2,486 2,424 2,476 319,500
2022/05/27 2,480 2,485 2,411 2,422 182,900
2022/05/26 2,459 2,475 2,433 2,442 168,300
2022/05/25 2,464 2,493 2,423 2,450 225,800
2022/05/24 2,488 2,519 2,451 2,486 142,900
2022/05/23 2,529 2,553 2,481 2,496 256,400
2022/05/20 2,524 2,539 2,441 2,505 376,800
2022/05/19 2,394 2,422 2,362 2,404 286,000
2022/05/18 2,384 2,454 2,381 2,428 453,500
2022/05/17 2,285 2,397 2,285 2,374 701,800
2022/05/16 2,417 2,421 2,227 2,247 1,008,100
2022/05/13 2,543 2,546 2,481 2,505 423,100
2022/05/12 2,524 2,560 2,496 2,524 271,300
2022/05/11 2,583 2,626 2,570 2,574 207,200
2022/05/10 2,602 2,615 2,548 2,576 341,900
2022/05/09 2,647 2,665 2,631 2,639 164,400
2022/05/06 2,623 2,674 2,613 2,673 268,900
2022/05/02 2,651 2,682 2,622 2,668 286,800
2022/04/28 2,689 2,689 2,631 2,664 289,100
2022/04/27 2,591 2,688 2,565 2,685 435,200
2022/04/26 2,582 2,636 2,562 2,628 426,500
2022/04/25 2,433 2,550 2,430 2,543 434,700
2022/04/22 2,510 2,518 2,411 2,453 738,100
2022/04/21 2,700 2,706 2,586 2,596 505,700
2022/04/20 2,643 2,740 2,642 2,710 580,300
2022/04/19 2,596 2,618 2,585 2,616 199,900
2022/04/18 2,588 2,612 2,559 2,589 145,900
2022/04/15 2,580 2,613 2,576 2,600 147,700
2022/04/14 2,598 2,629 2,590 2,623 154,300
2022/04/13 2,538 2,597 2,531 2,590 191,600
2022/04/12 2,558 2,585 2,540 2,559 175,200
2022/04/11 2,626 2,635 2,561 2,566 194,800
2022/04/08 2,651 2,668 2,602 2,604 264,200
2022/04/07 2,566 2,629 2,554 2,612 256,300
2022/04/06 2,638 2,657 2,581 2,594 372,200
2022/04/05 2,668 2,712 2,660 2,694 348,400
2022/04/04 2,620 2,649 2,595 2,638 132,500
2022/04/01 2,605 2,648 2,591 2,620 180,200
2022/03/31 2,619 2,639 2,601 2,604 367,300
2022/03/30 2,723 2,734 2,645 2,666 246,800
2022/03/29 2,663 2,698 2,659 2,677 363,300
2022/03/28 2,649 2,661 2,619 2,629 177,800
2022/03/25 2,595 2,658 2,595 2,650 272,200
2022/03/24 2,630 2,637 2,545 2,589 293,200
2022/03/23 2,586 2,648 2,556 2,637 410,100
2022/03/22 2,560 2,571 2,516 2,517 375,100
2022/03/18 2,581 2,582 2,549 2,560 286,200
2022/03/17 2,579 2,591 2,533 2,581 385,200
2022/03/16 2,584 2,585 2,538 2,551 300,200
2022/03/15 2,547 2,556 2,519 2,536 324,500
2022/03/14 2,528 2,584 2,528 2,557 271,200
2022/03/11 2,520 2,580 2,520 2,548 393,000
2022/03/10 2,520 2,567 2,512 2,554 380,700
2022/03/09 2,435 2,484 2,435 2,461 461,400
2022/03/08 2,402 2,478 2,402 2,436 487,300
2022/03/07 2,421 2,451 2,412 2,431 542,700
2022/03/04 2,480 2,489 2,428 2,466 445,800
2022/03/03 2,498 2,534 2,482 2,498 454,000
2022/03/02 2,526 2,578 2,474 2,516 712,600
2022/03/01 2,519 2,588 2,519 2,531 1,018,200
2022/02/28 2,650 2,667 2,521 2,527 1,471,500
2022/02/25 2,734 2,777 2,653 2,729 785,900
2022/02/24 2,728 2,748 2,656 2,684 896,600
2022/02/22 2,801 2,858 2,760 2,778 675,000
2022/02/21 2,762 2,862 2,761 2,838 602,600
2022/02/18 2,728 2,824 2,728 2,804 647,300
2022/02/17 2,730 2,821 2,724 2,778 926,800
2022/02/16 2,653 2,707 2,626 2,699 808,100
2022/02/15 2,688 2,722 2,601 2,642 1,394,900
2022/02/14 2,452 2,458 2,396 2,402 665,700
2022/02/10 2,564 2,568 2,474 2,497 321,600
2022/02/09 2,423 2,473 2,414 2,473 294,500
2022/02/08 2,449 2,463 2,414 2,420 198,900
2022/02/07 2,493 2,496 2,432 2,443 461,600
2022/02/04 2,429 2,457 2,414 2,446 310,200
2022/02/03 2,454 2,470 2,412 2,433 224,700
2022/02/02 2,432 2,484 2,423 2,484 240,600
2022/02/01 2,475 2,504 2,432 2,437 376,000
2022/01/31 2,315 2,426 2,315 2,392 621,500
2022/01/28 2,306 2,346 2,266 2,289 644,500
2022/01/27 2,419 2,431 2,296 2,317 526,800
2022/01/26 2,366 2,442 2,363 2,420 371,100
2022/01/25 2,465 2,470 2,364 2,385 500,700
2022/01/24 2,475 2,481 2,411 2,466 544,900
2022/01/21 2,473 2,495 2,438 2,495 320,500
2022/01/20 2,433 2,510 2,433 2,496 454,700
2022/01/19 2,435 2,476 2,423 2,440 601,200
2022/01/18 2,462 2,493 2,432 2,443 349,100
2022/01/17 2,492 2,497 2,456 2,458 243,400
2022/01/14 2,458 2,486 2,444 2,484 409,900
2022/01/13 2,488 2,532 2,470 2,497 456,900
2022/01/12 2,498 2,513 2,452 2,487 378,200
2022/01/11 2,462 2,473 2,439 2,450 229,200
2022/01/07 2,532 2,555 2,432 2,465 390,500
2022/01/06 2,495 2,511 2,475 2,482 374,800
2022/01/05 2,588 2,600 2,517 2,536 420,100
2022/01/04 2,621 2,635 2,595 2,616 385,800

このページの先頭へ