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
2026/03/27 2,477 2,511 2,472 2,504 210,300
2026/03/26 2,477 2,478 2,426 2,461 288,500
2026/03/25 2,527 2,528 2,429 2,456 525,800
2026/03/24 2,514 2,548 2,497 2,528 415,800
2026/03/23 2,504 2,546 2,483 2,514 453,900
2026/03/19 2,597 2,603 2,535 2,535 377,000
2026/03/18 2,599 2,617 2,584 2,616 205,400
2026/03/17 2,577 2,613 2,574 2,599 240,100
2026/03/16 2,624 2,627 2,580 2,583 192,800
2026/03/13 2,553 2,629 2,552 2,601 339,400
2026/03/12 2,538 2,561 2,520 2,553 258,100
2026/03/11 2,536 2,613 2,536 2,564 257,900
2026/03/10 2,547 2,555 2,509 2,536 439,200
2026/03/09 2,512 2,551 2,499 2,526 364,300
2026/03/06 2,518 2,572 2,518 2,552 270,500
2026/03/05 2,591 2,598 2,501 2,518 474,100
2026/03/04 2,608 2,638 2,560 2,569 405,200
2026/03/03 2,639 2,700 2,607 2,610 597,100
2026/03/02 2,569 2,618 2,555 2,612 549,600
2026/02/27 2,529 2,583 2,499 2,569 362,600
2026/02/26 2,601 2,601 2,493 2,505 441,400
2026/02/25 2,525 2,634 2,525 2,596 514,600
2026/02/24 2,521 2,539 2,497 2,510 390,800
2026/02/20 2,430 2,525 2,404 2,483 438,700
2026/02/19 2,424 2,471 2,387 2,463 312,300
2026/02/18 2,457 2,492 2,401 2,406 452,200
2026/02/17 2,500 2,514 2,418 2,457 575,400
2026/02/16 2,630 2,630 2,430 2,500 920,700
2026/02/13 2,600 2,618 2,576 2,588 444,000
2026/02/12 2,640 2,653 2,599 2,600 232,600
2026/02/10 2,629 2,667 2,614 2,637 190,300
2026/02/09 2,634 2,647 2,607 2,611 228,400
2026/02/06 2,600 2,612 2,544 2,579 318,700
2026/02/05 2,613 2,635 2,600 2,604 161,800
2026/02/04 2,602 2,635 2,587 2,604 198,600
2026/02/03 2,604 2,646 2,600 2,632 143,800
2026/02/02 2,632 2,647 2,600 2,600 229,700
2026/01/30 2,615 2,642 2,615 2,625 182,500
2026/01/29 2,590 2,621 2,584 2,605 178,500
2026/01/28 2,600 2,627 2,587 2,610 156,000
2026/01/27 2,616 2,660 2,602 2,621 164,800
2026/01/26 2,605 2,633 2,600 2,616 154,700
2026/01/23 2,604 2,656 2,599 2,635 173,100
2026/01/22 2,600 2,615 2,583 2,594 200,600
2026/01/21 2,592 2,613 2,571 2,602 232,300
2026/01/20 2,588 2,636 2,587 2,605 142,400
2026/01/19 2,586 2,611 2,586 2,588 131,200
2026/01/16 2,603 2,617 2,570 2,589 168,900
2026/01/15 2,613 2,633 2,592 2,607 218,300
2026/01/14 2,605 2,653 2,581 2,624 261,800
2026/01/13 2,648 2,720 2,593 2,608 414,900
2026/01/09 2,560 2,599 2,556 2,586 225,800
2026/01/08 2,511 2,542 2,501 2,529 138,000
2026/01/07 2,547 2,554 2,512 2,529 150,000
2026/01/06 2,545 2,554 2,522 2,540 174,600
2026/01/05 2,515 2,550 2,502 2,520 233,800

このページの先頭へ