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
2023/12/29 2,309 2,352 2,309 2,352 218,900
2023/12/28 2,347 2,349 2,296 2,327 229,200
2023/12/27 2,289 2,345 2,289 2,337 309,500
2023/12/26 2,275 2,290 2,265 2,287 206,200
2023/12/25 2,265 2,286 2,255 2,275 230,200
2023/12/22 2,326 2,342 2,255 2,258 417,700
2023/12/21 2,306 2,325 2,297 2,317 225,700
2023/12/20 2,310 2,338 2,301 2,324 360,000
2023/12/19 2,267 2,286 2,248 2,286 280,000
2023/12/18 2,248 2,273 2,242 2,258 235,700
2023/12/15 2,255 2,277 2,240 2,270 333,900
2023/12/14 2,261 2,281 2,238 2,257 235,800
2023/12/13 2,265 2,286 2,246 2,261 144,100
2023/12/12 2,267 2,283 2,241 2,261 219,200
2023/12/11 2,219 2,263 2,213 2,240 302,100
2023/12/08 2,247 2,257 2,206 2,228 430,900
2023/12/07 2,282 2,282 2,252 2,257 358,000
2023/12/06 2,296 2,296 2,254 2,287 408,700
2023/12/05 2,320 2,328 2,271 2,274 314,200
2023/12/04 2,302 2,327 2,284 2,317 231,300
2023/12/01 2,306 2,330 2,285 2,308 313,200
2023/11/30 2,301 2,317 2,276 2,292 302,000
2023/11/29 2,286 2,304 2,281 2,283 257,100
2023/11/28 2,280 2,284 2,249 2,282 257,600
2023/11/27 2,293 2,306 2,271 2,289 305,200
2023/11/24 2,290 2,318 2,280 2,284 267,900
2023/11/22 2,253 2,323 2,253 2,293 582,800
2023/11/21 2,193 2,266 2,191 2,254 646,000
2023/11/20 2,155 2,205 2,151 2,184 432,700
2023/11/17 2,155 2,162 2,133 2,146 348,200
2023/11/16 2,172 2,174 2,144 2,146 399,800
2023/11/15 2,185 2,186 2,155 2,174 312,400
2023/11/14 2,177 2,200 2,102 2,156 774,100
2023/11/13 2,274 2,285 2,243 2,255 564,800
2023/11/10 2,269 2,270 2,210 2,245 404,900
2023/11/09 2,287 2,308 2,258 2,293 283,400
2023/11/08 2,279 2,318 2,259 2,277 395,100
2023/11/07 2,285 2,295 2,257 2,259 303,500
2023/11/06 2,298 2,302 2,271 2,285 355,500
2023/11/02 2,298 2,298 2,264 2,279 207,200
2023/11/01 2,285 2,298 2,264 2,281 269,200
2023/10/31 2,215 2,264 2,208 2,263 180,300
2023/10/30 2,262 2,271 2,214 2,224 371,800
2023/10/27 2,280 2,287 2,264 2,286 167,700
2023/10/26 2,275 2,298 2,265 2,279 162,400
2023/10/25 2,300 2,315 2,284 2,285 173,900
2023/10/24 2,283 2,322 2,262 2,315 159,600
2023/10/23 2,300 2,328 2,282 2,286 176,700
2023/10/20 2,276 2,315 2,275 2,304 157,600
2023/10/19 2,284 2,308 2,278 2,286 114,200
2023/10/18 2,304 2,320 2,275 2,313 139,900
2023/10/17 2,332 2,342 2,286 2,299 175,000
2023/10/16 2,326 2,351 2,305 2,309 272,000
2023/10/13 2,372 2,382 2,334 2,351 263,300
2023/10/12 2,362 2,393 2,345 2,388 178,600
2023/10/11 2,386 2,400 2,361 2,362 246,900
2023/10/10 2,338 2,382 2,326 2,370 375,100
2023/10/06 2,304 2,327 2,297 2,305 197,300
2023/10/05 2,262 2,290 2,251 2,285 242,200
2023/10/04 2,260 2,271 2,242 2,253 313,900
2023/10/03 2,310 2,324 2,280 2,281 263,700
2023/10/02 2,366 2,372 2,309 2,312 250,100
2023/09/29 2,358 2,379 2,349 2,361 223,600
2023/09/28 2,368 2,378 2,332 2,352 210,600
2023/09/27 2,350 2,373 2,348 2,373 188,800
2023/09/26 2,352 2,369 2,331 2,357 203,100
2023/09/25 2,348 2,372 2,339 2,363 287,400
2023/09/22 2,278 2,325 2,269 2,311 173,100
2023/09/21 2,335 2,340 2,288 2,300 250,900
2023/09/20 2,406 2,407 2,340 2,340 279,700
2023/09/19 2,378 2,408 2,354 2,387 251,700
2023/09/15 2,397 2,400 2,366 2,387 323,800
2023/09/14 2,366 2,389 2,355 2,384 289,500
2023/09/13 2,358 2,375 2,346 2,353 263,100
2023/09/12 2,344 2,363 2,320 2,352 281,700
2023/09/11 2,307 2,359 2,294 2,357 450,900
2023/09/08 2,320 2,343 2,279 2,287 367,900
2023/09/07 2,373 2,374 2,337 2,349 315,800
2023/09/06 2,385 2,397 2,363 2,393 227,700
2023/09/05 2,405 2,409 2,374 2,385 208,000
2023/09/04 2,419 2,428 2,395 2,407 276,200
2023/09/01 2,403 2,433 2,395 2,419 274,600
2023/08/31 2,417 2,432 2,397 2,400 308,200
2023/08/30 2,378 2,408 2,377 2,404 283,800
2023/08/29 2,391 2,415 2,381 2,409 167,000
2023/08/28 2,420 2,425 2,378 2,382 184,600
2023/08/25 2,383 2,400 2,352 2,397 301,200
2023/08/24 2,415 2,424 2,380 2,411 349,900
2023/08/23 2,339 2,437 2,338 2,431 556,700
2023/08/22 2,350 2,354 2,326 2,352 203,400
2023/08/21 2,368 2,372 2,340 2,345 283,700
2023/08/18 2,374 2,377 2,346 2,363 366,300
2023/08/17 2,404 2,405 2,363 2,400 297,400
2023/08/16 2,460 2,461 2,406 2,408 295,500
2023/08/15 2,462 2,478 2,418 2,473 423,800
2023/08/14 2,452 2,494 2,431 2,457 593,500
2023/08/10 2,359 2,459 2,331 2,445 1,232,200
2023/08/09 2,626 2,630 2,587 2,593 377,000
2023/08/08 2,634 2,635 2,606 2,610 312,200
2023/08/07 2,614 2,655 2,606 2,634 329,300
2023/08/04 2,689 2,689 2,651 2,664 168,000
2023/08/03 2,742 2,742 2,692 2,692 198,600
2023/08/02 2,804 2,804 2,762 2,776 193,400
2023/08/01 2,785 2,824 2,778 2,816 268,500
2023/07/31 2,772 2,805 2,757 2,790 277,500
2023/07/28 2,731 2,733 2,681 2,722 961,000
2023/07/27 2,715 2,752 2,689 2,752 262,400
2023/07/26 2,731 2,736 2,696 2,734 190,000
2023/07/25 2,710 2,780 2,699 2,740 331,600
2023/07/24 2,671 2,704 2,670 2,698 180,900
2023/07/21 2,678 2,691 2,654 2,665 196,100
2023/07/20 2,713 2,717 2,684 2,686 190,700
2023/07/19 2,749 2,754 2,694 2,720 333,100
2023/07/18 2,720 2,759 2,720 2,737 269,800
2023/07/14 2,710 2,724 2,667 2,701 218,800
2023/07/13 2,645 2,680 2,640 2,679 260,600
2023/07/12 2,662 2,669 2,620 2,625 228,500
2023/07/11 2,681 2,681 2,644 2,659 318,100
2023/07/10 2,670 2,684 2,648 2,655 356,200
2023/07/07 2,684 2,723 2,675 2,686 279,300
2023/07/06 2,712 2,735 2,697 2,708 263,100
2023/07/05 2,710 2,734 2,704 2,728 202,400
2023/07/04 2,760 2,773 2,719 2,732 259,200
2023/07/03 2,845 2,845 2,766 2,771 292,700
2023/06/30 2,845 2,852 2,806 2,825 279,500
2023/06/29 2,895 2,900 2,859 2,870 152,900
2023/06/28 2,850 2,890 2,843 2,877 174,100
2023/06/27 2,820 2,832 2,808 2,826 153,900
2023/06/26 2,856 2,882 2,821 2,856 165,000
2023/06/23 2,920 2,920 2,840 2,850 196,300
2023/06/22 2,950 2,968 2,895 2,896 255,200
2023/06/21 2,973 3,011 2,945 2,958 287,500
2023/06/20 2,952 2,980 2,933 2,980 284,100
2023/06/19 2,976 2,999 2,952 2,964 313,500
2023/06/16 2,895 2,947 2,881 2,947 317,700
2023/06/15 2,895 2,941 2,881 2,907 315,400
2023/06/14 2,900 2,900 2,868 2,880 289,000
2023/06/13 2,860 2,899 2,852 2,892 331,100
2023/06/12 2,819 2,847 2,814 2,844 260,100
2023/06/09 2,795 2,810 2,759 2,806 325,800
2023/06/08 2,812 2,812 2,733 2,745 311,800
2023/06/07 2,820 2,860 2,798 2,815 318,200
2023/06/06 2,792 2,832 2,773 2,811 226,200
2023/06/05 2,809 2,831 2,781 2,815 452,600
2023/06/02 2,714 2,773 2,701 2,767 378,100
2023/06/01 2,690 2,710 2,668 2,686 261,200
2023/05/31 2,680 2,717 2,667 2,700 296,400
2023/05/30 2,732 2,745 2,695 2,710 185,900
2023/05/29 2,766 2,784 2,740 2,759 189,100
2023/05/26 2,797 2,817 2,747 2,750 230,200
2023/05/25 2,801 2,824 2,775 2,775 190,700
2023/05/24 2,820 2,837 2,797 2,828 269,300
2023/05/23 2,896 2,915 2,831 2,848 408,300
2023/05/22 2,915 2,924 2,863 2,894 369,700
2023/05/19 2,830 2,885 2,823 2,870 290,600
2023/05/18 2,850 2,859 2,828 2,832 183,600
2023/05/17 2,848 2,863 2,821 2,850 209,200
2023/05/16 2,834 2,854 2,819 2,842 262,200
2023/05/15 2,845 2,855 2,777 2,824 483,000
2023/05/12 2,735 2,849 2,692 2,814 833,400
2023/05/11 2,684 2,715 2,672 2,685 376,100
2023/05/10 2,661 2,704 2,642 2,704 366,800
2023/05/09 2,644 2,679 2,639 2,667 271,800
2023/05/08 2,607 2,636 2,595 2,617 208,200
2023/05/02 2,587 2,610 2,579 2,599 150,400
2023/05/01 2,620 2,630 2,573 2,590 241,000
2023/04/28 2,596 2,617 2,589 2,607 244,100
2023/04/27 2,568 2,592 2,560 2,572 390,900
2023/04/26 2,530 2,563 2,527 2,557 205,900
2023/04/25 2,570 2,588 2,536 2,548 256,800
2023/04/24 2,559 2,587 2,542 2,565 188,100
2023/04/21 2,591 2,591 2,545 2,560 287,300
2023/04/20 2,520 2,565 2,512 2,560 475,100
2023/04/19 2,500 2,514 2,491 2,504 263,100
2023/04/18 2,474 2,501 2,473 2,494 227,900
2023/04/17 2,487 2,507 2,475 2,480 187,700
2023/04/14 2,492 2,509 2,481 2,494 264,000
2023/04/13 2,430 2,478 2,422 2,463 218,600
2023/04/12 2,429 2,452 2,420 2,448 359,200
2023/04/11 2,470 2,476 2,439 2,439 233,900
2023/04/10 2,450 2,487 2,432 2,458 529,900
2023/04/07 2,419 2,432 2,399 2,426 276,400
2023/04/06 2,404 2,428 2,396 2,414 319,900
2023/04/05 2,450 2,488 2,417 2,434 353,800
2023/04/04 2,425 2,446 2,403 2,438 308,200
2023/04/03 2,443 2,443 2,417 2,434 232,000
2023/03/31 2,450 2,451 2,408 2,422 285,600
2023/03/30 2,482 2,490 2,420 2,431 310,200
2023/03/29 2,431 2,477 2,413 2,477 435,000
2023/03/28 2,405 2,408 2,375 2,396 438,200
2023/03/27 2,469 2,473 2,408 2,420 517,900
2023/03/24 2,487 2,487 2,424 2,448 381,000
2023/03/23 2,478 2,510 2,465 2,493 411,100
2023/03/22 2,521 2,541 2,476 2,499 646,200
2023/03/20 2,557 2,562 2,509 2,513 481,300
2023/03/17 2,545 2,595 2,539 2,579 500,700
2023/03/16 2,493 2,540 2,491 2,516 347,700
2023/03/15 2,495 2,558 2,491 2,533 394,000
2023/03/14 2,535 2,557 2,496 2,512 379,300
2023/03/13 2,571 2,573 2,532 2,546 308,700
2023/03/10 2,573 2,597 2,554 2,573 384,500
2023/03/09 2,562 2,586 2,559 2,573 270,900
2023/03/08 2,558 2,594 2,548 2,558 423,300
2023/03/07 2,557 2,574 2,534 2,541 301,800
2023/03/06 2,522 2,580 2,521 2,557 340,600
2023/03/03 2,530 2,567 2,513 2,524 415,800
2023/03/02 2,478 2,525 2,475 2,525 437,900
2023/03/01 2,449 2,485 2,445 2,478 307,400
2023/02/28 2,435 2,494 2,435 2,451 454,900
2023/02/27 2,455 2,494 2,434 2,449 493,200
2023/02/24 2,421 2,512 2,409 2,503 971,100
2023/02/22 2,347 2,371 2,342 2,361 382,500
2023/02/21 2,336 2,359 2,331 2,350 338,700
2023/02/20 2,365 2,370 2,327 2,328 309,900
2023/02/17 2,387 2,400 2,352 2,364 267,000
2023/02/16 2,370 2,392 2,348 2,387 477,300
2023/02/15 2,322 2,430 2,290 2,371 1,251,000
2023/02/14 2,183 2,225 2,181 2,222 334,500
2023/02/13 2,155 2,193 2,148 2,158 209,800
2023/02/10 2,138 2,177 2,137 2,168 130,100
2023/02/09 2,148 2,156 2,134 2,152 143,600
2023/02/08 2,175 2,184 2,165 2,172 164,300
2023/02/07 2,140 2,169 2,138 2,162 142,200
2023/02/06 2,157 2,185 2,145 2,155 191,000
2023/02/03 2,124 2,149 2,122 2,148 112,200
2023/02/02 2,153 2,153 2,136 2,141 82,700
2023/02/01 2,166 2,178 2,142 2,142 100,300
2023/01/31 2,169 2,182 2,146 2,158 222,600
2023/01/30 2,176 2,188 2,168 2,177 122,900
2023/01/27 2,192 2,194 2,167 2,179 180,600
2023/01/26 2,188 2,195 2,168 2,189 102,100
2023/01/25 2,164 2,188 2,163 2,176 125,400
2023/01/24 2,175 2,186 2,161 2,180 166,000
2023/01/23 2,138 2,165 2,133 2,156 156,600
2023/01/20 2,128 2,138 2,119 2,125 122,600
2023/01/19 2,125 2,133 2,106 2,125 120,500
2023/01/18 2,075 2,139 2,067 2,135 217,700
2023/01/17 2,064 2,088 2,059 2,080 158,200
2023/01/16 2,038 2,097 2,036 2,055 292,700
2023/01/13 2,071 2,081 2,054 2,061 125,800
2023/01/12 2,121 2,129 2,074 2,079 159,700
2023/01/11 2,114 2,126 2,107 2,126 162,400
2023/01/10 2,110 2,114 2,093 2,098 195,000
2023/01/06 2,115 2,115 2,092 2,092 196,600
2023/01/05 2,113 2,137 2,109 2,135 173,100
2023/01/04 2,120 2,153 2,105 2,127 243,100

このページの先頭へ