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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,260.5 | 2,279 | 2,250.5 | 2,263 | 193,400 | 2,263 |
| 2024-04-22 | 2,227.5 | 2,250.5 | 2,206.5 | 2,242.5 | 306,900 | 2,242.50 |
| 2024-04-19 | 2,205 | 2,211.5 | 2,154 | 2,192 | 365,800 | 2,192 |
| 2024-04-18 | 2,211.5 | 2,243.5 | 2,209 | 2,231 | 243,600 | 2,231 |
| 2024-04-17 | 2,235 | 2,243.5 | 2,204.5 | 2,221 | 225,400 | 2,221 |
| 2024-04-16 | 2,262.5 | 2,265 | 2,238.5 | 2,250.5 | 233,300 | 2,250.50 |
| 2024-04-15 | 2,275 | 2,303 | 2,251.5 | 2,266 | 271,200 | 2,266 |
| 2024-04-12 | 2,334 | 2,353.5 | 2,272 | 2,275 | 402,000 | 2,275 |
| 2024-04-11 | 2,324.5 | 2,326.5 | 2,297 | 2,312.5 | 234,800 | 2,312.50 |
| 2024-04-10 | 2,365 | 2,369 | 2,346.5 | 2,350 | 163,300 | 2,350 |
| 2024-04-09 | 2,317 | 2,356.5 | 2,317 | 2,343.5 | 303,300 | 2,343.50 |
| 2024-04-08 | 2,275 | 2,315.5 | 2,265.5 | 2,308 | 316,900 | 2,308 |
| 2024-04-05 | 2,280 | 2,292 | 2,254 | 2,273 | 238,500 | 2,273 |
| 2024-04-04 | 2,314 | 2,322.5 | 2,277.5 | 2,290 | 284,400 | 2,290 |
| 2024-04-03 | 2,286 | 2,300.5 | 2,265 | 2,280 | 402,500 | 2,280 |
| 2024-04-02 | 2,400 | 2,400.5 | 2,305 | 2,306 | 571,700 | 2,306 |
| 2024-04-01 | 2,458 | 2,465 | 2,400.5 | 2,421.5 | 326,400 | 2,421.50 |
| 2024-03-29 | 2,432 | 2,454 | 2,429.5 | 2,450 | 332,600 | 2,450 |
| 2024-03-28 | 2,418 | 2,438.5 | 2,406 | 2,417.5 | 347,800 | 2,417.50 |
| 2024-03-27 | 2,400.5 | 2,474 | 2,383 | 2,440.5 | 619,300 | 2,440.50 |
| 2024-03-26 | 2,358.5 | 2,384 | 2,334 | 2,376.5 | 473,600 | 2,376.50 |
| 2024-03-25 | 2,350 | 2,369.5 | 2,341.5 | 2,358.5 | 307,100 | 2,358.50 |
| 2024-03-22 | 2,322 | 2,364 | 2,315 | 2,356 | 518,200 | 2,356 |
| 2024-03-21 | 2,325 | 2,356 | 2,278 | 2,298.5 | 573,500 | 2,298.50 |
| 2024-03-19 | 2,221.5 | 2,329.5 | 2,215.5 | 2,329.5 | 834,700 | 2,329.50 |
| 2024-03-18 | 2,182 | 2,224.5 | 2,172.5 | 2,221.5 | 344,800 | 2,221.50 |
| 2024-03-15 | 2,135 | 2,189 | 2,133 | 2,177.5 | 931,300 | 2,177.50 |
| 2024-03-14 | 2,119 | 2,133 | 2,105.5 | 2,122 | 567,500 | 2,122 |
| 2024-03-13 | 2,180 | 2,200 | 2,117 | 2,127.5 | 659,800 | 2,127.50 |
| 2024-03-12 | 2,192.5 | 2,211 | 2,173 | 2,201.5 | 618,000 | 2,201.50 |
| 2024-03-11 | 2,184 | 2,214.5 | 2,177.5 | 2,192.5 | 591,300 | 2,192.50 |
| 2024-03-08 | 2,160 | 2,207 | 2,158.5 | 2,194.5 | 641,400 | 2,194.50 |
| 2024-03-07 | 2,165.5 | 2,194 | 2,160.5 | 2,169.5 | 644,100 | 2,169.50 |
| 2024-03-06 | 2,135 | 2,183 | 2,124 | 2,161 | 620,600 | 2,161 |
| 2024-03-05 | 2,131 | 2,148.5 | 2,110 | 2,125.5 | 648,000 | 2,125.50 |
| 2024-03-04 | 2,176.5 | 2,194.5 | 2,126 | 2,127 | 706,000 | 2,127 |
| 2024-03-01 | 2,190 | 2,222 | 2,156.5 | 2,171 | 590,300 | 2,171 |
| 2024-02-29 | 2,221 | 2,233.5 | 2,170.5 | 2,173 | 1,097,400 | 2,173 |
| 2024-02-28 | 2,248 | 2,277.5 | 2,247.5 | 2,250 | 425,300 | 2,250 |
| 2024-02-27 | 2,227 | 2,257 | 2,216 | 2,226 | 479,800 | 2,226 |
| 2024-02-26 | 2,275 | 2,287.5 | 2,226 | 2,227 | 589,000 | 2,227 |
| 2024-02-22 | 2,254.5 | 2,285.5 | 2,252.5 | 2,272 | 478,700 | 2,272 |
| 2024-02-21 | 2,254 | 2,288.5 | 2,233 | 2,251.5 | 469,100 | 2,251.50 |
| 2024-02-20 | 2,320.5 | 2,323.5 | 2,245.5 | 2,263 | 834,200 | 2,263 |
| 2024-02-19 | 2,195 | 2,326.5 | 2,141 | 2,320.5 | 951,400 | 2,320.50 |
| 2024-02-16 | 2,220.5 | 2,245 | 2,190.5 | 2,223.5 | 1,014,500 | 2,223.50 |
| 2024-02-15 | 2,353 | 2,400.5 | 2,213 | 2,217 | 2,123,600 | 2,217 |
| 2024-02-14 | 2,425 | 2,465 | 2,378.5 | 2,453 | 494,300 | 2,453 |
| 2024-02-13 | 2,454 | 2,463 | 2,423.5 | 2,443 | 338,000 | 2,443 |
| 2024-02-09 | 2,450 | 2,462 | 2,420 | 2,433.5 | 339,700 | 2,433.50 |
| 2024-02-08 | 2,474 | 2,489.5 | 2,457 | 2,475 | 309,500 | 2,475 |
| 2024-02-07 | 2,505 | 2,519 | 2,474.5 | 2,486.5 | 303,500 | 2,486.50 |
| 2024-02-06 | 2,520 | 2,520 | 2,487.5 | 2,500.5 | 200,300 | 2,500.50 |
| 2024-02-05 | 2,496.5 | 2,530.5 | 2,488 | 2,527.5 | 303,400 | 2,527.50 |
| 2024-02-02 | 2,474 | 2,528 | 2,468.5 | 2,485.5 | 360,100 | 2,485.50 |
| 2024-02-01 | 2,460 | 2,460 | 2,440 | 2,454 | 345,200 | 2,454 |
| 2024-01-31 | 2,459.5 | 2,492.5 | 2,459 | 2,489.5 | 412,200 | 2,489.50 |
| 2024-01-30 | 2,468 | 2,482 | 2,455 | 2,460 | 188,500 | 2,460 |
| 2024-01-29 | 2,478.5 | 2,489.5 | 2,461 | 2,468 | 242,400 | 2,468 |
| 2024-01-26 | 2,453 | 2,490 | 2,445 | 2,478 | 320,200 | 2,478 |
| 2024-01-25 | 2,420.5 | 2,477 | 2,412.5 | 2,472.5 | 378,100 | 2,472.50 |
| 2024-01-24 | 2,445 | 2,509 | 2,425 | 2,431 | 395,400 | 2,431 |
| 2024-01-23 | 2,450.5 | 2,461.5 | 2,427.5 | 2,441 | 291,000 | 2,441 |
| 2024-01-22 | 2,401 | 2,430 | 2,381 | 2,429.5 | 268,100 | 2,429.50 |
| 2024-01-19 | 2,449 | 2,458 | 2,390.5 | 2,395.5 | 499,500 | 2,395.50 |
| 2024-01-18 | 2,376 | 2,438 | 2,376 | 2,429.5 | 602,300 | 2,429.50 |
| 2024-01-17 | 2,359.5 | 2,386.5 | 2,349.5 | 2,359 | 314,300 | 2,359 |
| 2024-01-16 | 2,419 | 2,423.5 | 2,346.5 | 2,346.5 | 383,900 | 2,346.50 |
| 2024-01-15 | 2,439 | 2,449 | 2,418 | 2,425.5 | 303,900 | 2,425.50 |
| 2024-01-12 | 2,481.5 | 2,491 | 2,405.5 | 2,409.5 | 522,000 | 2,409.50 |
| 2024-01-11 | 2,490 | 2,507 | 2,476.5 | 2,482 | 396,400 | 2,482 |
| 2024-01-10 | 2,405 | 2,474.5 | 2,400 | 2,466.5 | 476,200 | 2,466.50 |
| 2024-01-09 | 2,360 | 2,395 | 2,358.5 | 2,395 | 291,300 | 2,395 |
| 2024-01-05 | 2,379 | 2,380 | 2,328.5 | 2,328.5 | 257,400 | 2,328.50 |
| 2024-01-04 | 2,350 | 2,380.5 | 2,303 | 2,380 | 277,200 | 2,380 |
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
