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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,794.5	2,810	2,759	2,805.5	325,800	2,805.50
2023-06-08	2,812	2,812	2,732.5	2,745	311,800	2,745
2023-06-07	2,820	2,859.5	2,797.5	2,814.5	318,200	2,814.50
2023-06-06	2,791.5	2,831.5	2,772.5	2,810.5	226,200	2,810.50
2023-06-05	2,809	2,831	2,780.5	2,814.5	452,600	2,814.50
2023-06-02	2,714	2,773	2,701	2,767	378,100	2,767
2023-06-01	2,690	2,710	2,668	2,686	261,200	2,686
2023-05-31	2,680	2,717	2,667	2,700	296,400	2,700
2023-05-30	2,732	2,745	2,695	2,710	185,900	2,710
2023-05-29	2,766	2,784	2,740	2,759	189,100	2,759
2023-05-26	2,797	2,817	2,747	2,750	230,200	2,750
2023-05-25	2,801	2,824	2,775	2,775	190,700	2,775
2023-05-24	2,820	2,837	2,797	2,828	269,300	2,828
2023-05-23	2,896	2,915	2,831	2,848	408,300	2,848
2023-05-22	2,915	2,924	2,863	2,894	369,700	2,894
2023-05-19	2,830	2,885	2,823	2,870	290,600	2,870
2023-05-18	2,850	2,859	2,828	2,832	183,600	2,832
2023-05-17	2,848	2,863	2,821	2,850	209,200	2,850
2023-05-16	2,834	2,854	2,819	2,842	262,200	2,842
2023-05-15	2,845	2,855	2,777	2,824	483,000	2,824
2023-05-12	2,735	2,849	2,692	2,814	833,400	2,814
2023-05-11	2,684	2,715	2,672	2,685	376,100	2,685
2023-05-10	2,661	2,704	2,642	2,704	366,800	2,704
2023-05-09	2,644	2,679	2,639	2,667	271,800	2,667
2023-05-08	2,607	2,636	2,595	2,617	208,200	2,617
2023-05-02	2,587	2,610	2,579	2,599	150,400	2,599
2023-05-01	2,620	2,630	2,573	2,590	241,000	2,590
2023-04-28	2,596	2,617	2,589	2,607	244,100	2,607
2023-04-27	2,568	2,592	2,560	2,572	390,900	2,572
2023-04-26	2,530	2,563	2,527	2,557	205,900	2,557
2023-04-25	2,570	2,588	2,536	2,548	256,800	2,548
2023-04-24	2,559	2,587	2,542	2,565	188,100	2,565
2023-04-21	2,591	2,591	2,545	2,560	287,300	2,560
2023-04-20	2,520	2,565	2,512	2,560	475,100	2,560
2023-04-19	2,500	2,514	2,491	2,504	263,100	2,504
2023-04-18	2,474	2,501	2,473	2,494	227,900	2,494
2023-04-17	2,487	2,507	2,475	2,480	187,700	2,480
2023-04-14	2,492	2,509	2,481	2,494	264,000	2,494
2023-04-13	2,430	2,478	2,422	2,463	218,600	2,463
2023-04-12	2,429	2,452	2,420	2,448	359,200	2,448
2023-04-11	2,470	2,476	2,439	2,439	233,900	2,439
2023-04-10	2,450	2,487	2,432	2,458	529,900	2,458
2023-04-07	2,419	2,432	2,399	2,426	276,400	2,426
2023-04-06	2,404	2,428	2,396	2,414	319,900	2,414
2023-04-05	2,450	2,488	2,417	2,434	353,800	2,434
2023-04-04	2,425	2,446	2,403	2,438	308,200	2,438
2023-04-03	2,443	2,443	2,417	2,434	232,000	2,434
2023-03-31	2,450	2,451	2,408	2,422	285,600	2,422
2023-03-30	2,482	2,490	2,420	2,431	310,200	2,431
2023-03-29	2,431	2,477	2,413	2,477	435,000	2,477
2023-03-28	2,405	2,408	2,375	2,396	438,200	2,396
2023-03-27	2,469	2,473	2,408	2,420	517,900	2,420
2023-03-24	2,487	2,487	2,424	2,448	381,000	2,448
2023-03-23	2,478	2,510	2,465	2,493	411,100	2,493
2023-03-22	2,521	2,541	2,476	2,499	646,200	2,499
2023-03-20	2,557	2,562	2,509	2,513	481,300	2,513
2023-03-17	2,545	2,595	2,539	2,579	500,700	2,579
2023-03-16	2,493	2,540	2,491	2,516	347,700	2,516
2023-03-15	2,495	2,558	2,491	2,533	394,000	2,533
2023-03-14	2,535	2,557	2,496	2,512	379,300	2,512
2023-03-13	2,571	2,573	2,532	2,546	308,700	2,546
2023-03-10	2,573	2,597	2,554	2,573	384,500	2,573
2023-03-09	2,562	2,586	2,559	2,573	270,900	2,573
2023-03-08	2,558	2,594	2,548	2,558	423,300	2,558
2023-03-07	2,557	2,574	2,534	2,541	301,800	2,541
2023-03-06	2,522	2,580	2,521	2,557	340,600	2,557
2023-03-03	2,530	2,567	2,513	2,524	415,800	2,524
2023-03-02	2,478	2,525	2,475	2,525	437,900	2,525
2023-03-01	2,449	2,485	2,445	2,478	307,400	2,478
2023-02-28	2,435	2,494	2,435	2,451	454,900	2,451
2023-02-27	2,455	2,494	2,434	2,449	493,200	2,449
2023-02-24	2,421	2,512	2,409	2,503	971,100	2,503
2023-02-22	2,347	2,371	2,342	2,361	382,500	2,361
2023-02-21	2,336	2,359	2,331	2,350	338,700	2,350
2023-02-20	2,365	2,370	2,327	2,328	309,900	2,328
2023-02-17	2,387	2,400	2,352	2,364	267,000	2,364
2023-02-16	2,370	2,392	2,348	2,387	477,300	2,387
2023-02-15	2,322	2,430	2,290	2,371	1,251,000	2,371
2023-02-14	2,183	2,225	2,181	2,222	334,500	2,222
2023-02-13	2,155	2,193	2,148	2,158	209,800	2,158
2023-02-10	2,138	2,177	2,137	2,168	130,100	2,168
2023-02-09	2,148	2,156	2,134	2,152	143,600	2,152
2023-02-08	2,175	2,184	2,165	2,172	164,300	2,172
2023-02-07	2,140	2,169	2,138	2,162	142,200	2,162
2023-02-06	2,157	2,185	2,145	2,155	191,000	2,155
2023-02-03	2,124	2,149	2,122	2,148	112,200	2,148
2023-02-02	2,153	2,153	2,136	2,141	82,700	2,141
2023-02-01	2,166	2,178	2,142	2,142	100,300	2,142
2023-01-31	2,169	2,182	2,146	2,158	222,600	2,158
2023-01-30	2,176	2,188	2,168	2,177	122,900	2,177
2023-01-27	2,192	2,194	2,167	2,179	180,600	2,179
2023-01-26	2,188	2,195	2,168	2,189	102,100	2,189
2023-01-25	2,164	2,188	2,163	2,176	125,400	2,176
2023-01-24	2,175	2,186	2,161	2,180	166,000	2,180
2023-01-23	2,138	2,165	2,133	2,156	156,600	2,156
2023-01-20	2,128	2,138	2,119	2,125	122,600	2,125
2023-01-19	2,125	2,133	2,106	2,125	120,500	2,125
2023-01-18	2,075	2,139	2,067	2,135	217,700	2,135
2023-01-17	2,064	2,088	2,059	2,080	158,200	2,080
2023-01-16	2,038	2,097	2,036	2,055	292,700	2,055
2023-01-13	2,071	2,081	2,054	2,061	125,800	2,061
2023-01-12	2,121	2,129	2,074	2,079	159,700	2,079
2023-01-11	2,114	2,126	2,107	2,126	162,400	2,126
2023-01-10	2,110	2,114	2,093	2,098	195,000	2,098
2023-01-06	2,115	2,115	2,092	2,092	196,600	2,092
2023-01-05	2,113	2,137	2,109	2,135	173,100	2,135
2023-01-04	2,120	2,153	2,105	2,127	243,100	2,127

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