3765 ガンホー・オンライン・エンターテイメント(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,867.5 | 2,879.5 | 2,788 | 2,838 | 261,300 | 2,838 |
| 2025-04-03 | 2,810 | 2,879.5 | 2,810 | 2,879.5 | 276,000 | 2,879.50 |
| 2025-04-02 | 2,950 | 2,950 | 2,890.5 | 2,933 | 189,000 | 2,933 |
| 2025-04-01 | 2,940.5 | 2,955 | 2,901.5 | 2,904.5 | 188,600 | 2,904.50 |
| 2025-03-31 | 2,990 | 3,008 | 2,902 | 2,920.5 | 269,900 | 2,920.50 |
| 2025-03-28 | 3,050 | 3,063 | 3,030 | 3,043 | 343,400 | 3,043 |
| 2025-03-27 | 2,978 | 3,045 | 2,968 | 3,045 | 281,100 | 3,045 |
| 2025-03-26 | 2,990 | 3,010 | 2,966.5 | 2,994.5 | 166,400 | 2,994.50 |
| 2025-03-25 | 2,910 | 2,977 | 2,901 | 2,977 | 231,800 | 2,977 |
| 2025-03-24 | 2,988 | 2,994.5 | 2,926.5 | 2,946 | 238,400 | 2,946 |
| 2025-03-21 | 2,949.5 | 2,986 | 2,937.5 | 2,981 | 292,200 | 2,981 |
| 2025-03-19 | 2,985 | 2,998.5 | 2,947 | 2,949.5 | 297,900 | 2,949.50 |
| 2025-03-18 | 2,980 | 3,030 | 2,961 | 2,984.5 | 389,300 | 2,984.50 |
| 2025-03-17 | 3,010 | 3,044 | 2,985 | 2,985 | 357,600 | 2,985 |
| 2025-03-14 | 2,978 | 3,026 | 2,970 | 3,018 | 258,200 | 3,018 |
| 2025-03-13 | 2,990 | 3,034 | 2,983 | 2,990 | 429,200 | 2,990 |
| 2025-03-12 | 2,950 | 3,000 | 2,946.5 | 2,969.5 | 386,100 | 2,969.50 |
| 2025-03-11 | 3,000 | 3,012 | 2,942.5 | 3,005 | 388,900 | 3,005 |
| 2025-03-10 | 3,012 | 3,062 | 3,012 | 3,028 | 300,600 | 3,028 |
| 2025-03-07 | 3,065 | 3,092 | 3,007 | 3,012 | 339,300 | 3,012 |
| 2025-03-06 | 3,102 | 3,129 | 3,092 | 3,117 | 217,100 | 3,117 |
| 2025-03-05 | 3,139 | 3,164 | 3,102 | 3,102 | 230,700 | 3,102 |
| 2025-03-04 | 3,141 | 3,166 | 3,082 | 3,144 | 279,300 | 3,144 |
| 2025-03-03 | 3,089 | 3,165 | 3,073 | 3,142 | 307,900 | 3,142 |
| 2025-02-28 | 3,070 | 3,099 | 3,050 | 3,069 | 248,100 | 3,069 |
| 2025-02-27 | 3,059 | 3,115 | 3,058 | 3,111 | 350,100 | 3,111 |
| 2025-02-26 | 3,079 | 3,090 | 3,027 | 3,059 | 334,700 | 3,059 |
| 2025-02-25 | 3,055 | 3,100 | 3,051 | 3,086 | 368,200 | 3,086 |
| 2025-02-21 | 3,085 | 3,119 | 3,055 | 3,055 | 357,500 | 3,055 |
| 2025-02-20 | 3,024 | 3,089 | 3,020 | 3,068 | 300,400 | 3,068 |
| 2025-02-19 | 3,085 | 3,143 | 3,003 | 3,038 | 534,900 | 3,038 |
| 2025-02-18 | 3,008 | 3,106 | 3,008 | 3,096 | 637,000 | 3,096 |
| 2025-02-17 | 3,359 | 3,369 | 2,987.5 | 3,032 | 1,132,500 | 3,032 |
| 2025-02-14 | 3,451 | 3,479 | 3,412 | 3,429 | 291,400 | 3,429 |
| 2025-02-13 | 3,363 | 3,436 | 3,343 | 3,425 | 248,900 | 3,425 |
| 2025-02-12 | 3,400 | 3,400 | 3,304 | 3,344 | 343,900 | 3,344 |
| 2025-02-10 | 3,339 | 3,391 | 3,322 | 3,383 | 244,900 | 3,383 |
| 2025-02-07 | 3,367 | 3,415 | 3,352 | 3,366 | 352,400 | 3,366 |
| 2025-02-06 | 3,358 | 3,422 | 3,347 | 3,400 | 446,000 | 3,400 |
| 2025-02-05 | 3,277 | 3,326 | 3,263 | 3,325 | 224,400 | 3,325 |
| 2025-02-04 | 3,300 | 3,323 | 3,256 | 3,270 | 156,400 | 3,270 |
| 2025-02-03 | 3,240 | 3,271 | 3,222 | 3,258 | 218,400 | 3,258 |
| 2025-01-31 | 3,268 | 3,280 | 3,247 | 3,265 | 160,500 | 3,265 |
| 2025-01-30 | 3,320 | 3,322 | 3,225 | 3,274 | 227,100 | 3,274 |
| 2025-01-29 | 3,289 | 3,306 | 3,282 | 3,293 | 152,400 | 3,293 |
| 2025-01-28 | 3,243 | 3,327 | 3,242 | 3,300 | 324,900 | 3,300 |
| 2025-01-27 | 3,171 | 3,271 | 3,163 | 3,245 | 365,800 | 3,245 |
| 2025-01-24 | 3,170 | 3,194 | 3,160 | 3,168 | 195,900 | 3,168 |
| 2025-01-23 | 3,174 | 3,205 | 3,148 | 3,178 | 203,200 | 3,178 |
| 2025-01-22 | 3,151 | 3,170 | 3,119 | 3,139 | 253,800 | 3,139 |
| 2025-01-21 | 3,155 | 3,159 | 3,094 | 3,150 | 214,600 | 3,150 |
| 2025-01-20 | 3,150 | 3,189 | 3,137 | 3,151 | 138,100 | 3,151 |
| 2025-01-17 | 3,166 | 3,166 | 3,122 | 3,156 | 128,800 | 3,156 |
| 2025-01-16 | 3,200 | 3,204 | 3,152 | 3,166 | 135,600 | 3,166 |
| 2025-01-15 | 3,185 | 3,190 | 3,139 | 3,160 | 153,900 | 3,160 |
| 2025-01-14 | 3,196 | 3,208 | 3,135 | 3,147 | 203,700 | 3,147 |
| 2025-01-10 | 3,191 | 3,260 | 3,190 | 3,206 | 135,500 | 3,206 |
| 2025-01-09 | 3,192 | 3,212 | 3,151 | 3,191 | 146,600 | 3,191 |
| 2025-01-08 | 3,207 | 3,209 | 3,167 | 3,185 | 205,700 | 3,185 |
| 2025-01-07 | 3,229 | 3,253 | 3,215 | 3,231 | 165,700 | 3,231 |
| 2025-01-06 | 3,297 | 3,301 | 3,207 | 3,210 | 222,400 | 3,210 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株