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
2024-12-053,1483,1553,1043,142321,9003,142
2024-12-043,0403,1383,0403,124442,2003,124
2024-12-033,0033,0462,992.53,030205,7003,030
2024-12-023,0033,0082,9562,984200,9002,984
2024-11-293,0603,0683,0033,003179,8003,003
2024-11-282,9803,0492,972.53,049197,9003,049
2024-11-273,0083,0162,950.52,966.5198,0002,966.50
2024-11-262,936.53,0092,9352,999.5232,9002,999.50
2024-11-253,0603,0652,960.52,971.5273,1002,971.50
2024-11-223,0313,0442,9833,030224,9003,030
2024-11-213,0803,0853,0013,037254,2003,037
2024-11-203,0603,1093,0583,081173,0003,081
2024-11-193,0833,0873,0103,050205,6003,050
2024-11-183,0693,1223,0613,088289,7003,088
2024-11-153,1103,1453,0783,082239,7003,082
2024-11-143,1253,1333,0493,102428,9003,102
2024-11-133,2563,2833,0623,128944,0003,128
2024-11-123,3943,4033,3623,396307,8003,396
2024-11-113,3163,3533,2963,316125,4003,316
2024-11-083,3993,4093,3303,332169,4003,332
2024-11-073,3803,4063,3503,371147,6003,371
2024-11-063,3773,4293,3473,395177,2003,395
2024-11-053,3553,3793,3183,342242,7003,342
2024-11-013,3653,3963,3403,354150,1003,354
2024-10-313,4153,4253,3743,415238,7003,415
2024-10-303,4503,4503,4113,419531,4003,419
2024-10-293,3303,4313,3223,414421,4003,414
2024-10-283,2503,3043,2333,300285,0003,300
2024-10-253,2293,2593,2043,222251,0003,222
2024-10-243,2813,2823,2193,223275,0003,223
2024-10-233,2753,3463,2733,293424,4003,293
2024-10-223,3703,3703,2643,322791,9003,322
2024-10-213,3103,4053,2873,381917,4003,381
2024-10-183,1773,3303,1753,3231,092,9003,323
2024-10-173,3283,3753,1813,2082,793,7003,208
2024-10-163,0353,0852,9902,998225,9002,998
2024-10-153,1003,1043,0263,045346,8003,045
2024-10-113,1073,1303,0813,082274,9003,082
2024-10-103,1353,1703,1013,120374,8003,120
2024-10-093,2233,2293,1283,129482,7003,129
2024-10-083,0153,1632,9803,153840,5003,153
2024-10-073,0953,0953,0403,057509,5003,057
2024-10-043,1343,1463,0423,064521,8003,064
2024-10-033,1343,1663,1243,150331,5003,150
2024-10-023,0803,1093,0803,098255,7003,098
2024-10-013,0733,1173,0583,103215,3003,103
2024-09-303,0763,1113,0653,081173,8003,081
2024-09-273,1753,1873,1373,146155,8003,146
2024-09-263,1203,1783,1093,167310,3003,167
2024-09-253,0953,1073,0543,086175,3003,086
2024-09-243,0583,1223,0573,082290,5003,082
2024-09-203,0703,0823,0423,050537,0003,050
2024-09-193,0683,0883,0233,070547,9003,070
2024-09-182,9713,0502,9633,050606,8003,050
2024-09-173,0033,0242,965.53,003347,4003,003
2024-09-132,976.52,9992,975.52,985227,8002,985
2024-09-122,9863,0212,936.53,021345,7003,021
2024-09-113,0393,0392,929.52,936487,4002,936
2024-09-103,0553,0563,0183,034317,6003,034
2024-09-093,0143,0713,0143,070270,8003,070
2024-09-063,0693,0783,0373,058212,9003,058
2024-09-053,0183,0733,0183,040271,7003,040
2024-09-043,0153,0613,0043,018288,4003,018
2024-09-033,0453,0813,0233,075216,8003,075
2024-09-023,0363,0573,0203,044172,8003,044
2024-08-302,999.53,0352,986.53,030298,9003,030
2024-08-292,999.53,0382,9872,999255,3002,999
2024-08-283,0413,0532,997.53,035260,4003,035
2024-08-273,0013,0572,9913,053384,7003,053
2024-08-262,9783,0032,9603,001218,1003,001
2024-08-232,977.52,985.52,954.52,982163,2002,982
2024-08-222,936.52,9882,9362,985.5222,8002,985.50
2024-08-212,9212,9412,9112,927.5114,1002,927.50
2024-08-202,939.52,946.52,9072,945152,1002,945
2024-08-192,893.52,917.52,889.52,914160,4002,914
2024-08-162,8832,9052,8732,900268,9002,900
2024-08-152,8982,9002,849.52,872217,8002,872
2024-08-142,819.52,893.52,801.52,887327,5002,887
2024-08-132,7702,860.52,7332,820459,5002,820
2024-08-092,9002,9172,8552,900464,8002,900
2024-08-082,844.52,907.52,834.52,883288,3002,883
2024-08-072,766.52,911.52,7452,857326,8002,857
2024-08-062,732.52,8422,732.52,816.5461,0002,816.50
2024-08-052,6592,7492,568.52,579562,6002,579
2024-08-022,756.52,795.52,746.52,772.5343,9002,772.50
2024-08-012,905.52,905.52,8112,840230,4002,840
2024-07-312,879.52,929.52,865.52,928171,9002,928
2024-07-302,8972,913.52,865.52,895448,3002,895
2024-07-292,8602,9052,857.52,902.5182,9002,902.50
2024-07-262,876.52,9092,836.52,836.5186,0002,836.50
2024-07-252,832.52,902.52,815.52,876.5220,5002,876.50
2024-07-242,885.52,9302,862.52,870.5201,6002,870.50
2024-07-232,9002,9152,873.52,885.5253,5002,885.50
2024-07-222,912.52,925.52,865.52,900234,6002,900
2024-07-192,8912,924.52,8902,914196,8002,914
2024-07-182,957.52,9992,923.52,924.5406,4002,924.50
2024-07-172,9312,966.52,9112,965294,7002,965
2024-07-162,9262,944.52,9072,911.5225,3002,911.50
2024-07-122,901.52,9432,900.52,915.5255,9002,915.50
2024-07-112,925.52,9572,9012,921314,2002,921
2024-07-102,9312,9472,8952,920284,9002,920
2024-07-093,0003,0482,9062,928652,8002,928
2024-07-082,831.52,836.52,8052,828221,0002,828
2024-07-052,8122,8532,780.52,829176,0002,829
2024-07-042,8312,859.52,813.52,813.5186,4002,813.50
2024-07-032,8132,8602,8072,837314,4002,837
2024-07-022,7502,811.52,7502,806360,5002,806
2024-07-012,7352,757.52,7202,740190,8002,740
2024-06-282,757.52,769.52,7062,711.5181,4002,711.50
2024-06-272,7602,8042,7482,769.5276,2002,769.50
2024-06-262,7322,767.52,723.52,764.5231,5002,764.50
2024-06-252,6872,7352,6852,732201,7002,732
2024-06-242,7302,733.52,6782,693247,3002,693
2024-06-212,728.52,755.52,699.52,711.5668,7002,711.50
2024-06-202,746.52,773.52,7162,726206,3002,726
2024-06-192,765.52,790.52,753.52,753.5287,0002,753.50
2024-06-182,791.52,8082,765.52,783.5223,3002,783.50
2024-06-172,8002,812.52,754.52,764301,4002,764
2024-06-142,7452,817.52,7432,811.5340,8002,811.50
2024-06-132,7652,7872,732.52,748.5384,4002,748.50
2024-06-122,7642,7982,7522,760383,4002,760
2024-06-112,7702,7952,750.52,760366,7002,760
2024-06-102,719.52,7652,708.52,747366,5002,747
2024-06-072,7452,772.52,697.52,719.5415,9002,719.50
2024-06-062,8122,8302,6982,721.5556,4002,721.50
2024-06-052,8072,8892,804.52,825.51,210,2002,825.50
2024-06-042,667.52,7102,667.52,699370,7002,699
2024-06-032,646.52,6772,6422,667.5302,9002,667.50
2024-05-312,599.52,658.52,599.52,642376,0002,642
2024-05-302,571.52,619.52,569.52,619.5478,2002,619.50
2024-05-292,547.52,588.52,533.52,571.5287,0002,571.50
2024-05-282,5672,580.52,5452,547.5281,9002,547.50
2024-05-272,5382,5732,5332,567253,5002,567
2024-05-242,516.52,5492,5072,543.5282,6002,543.50
2024-05-232,533.52,542.52,5162,533276,7002,533
2024-05-222,519.52,5422,5152,518371,3002,518
2024-05-212,5562,570.52,521.52,532.5349,5002,532.50
2024-05-202,5502,5742,5382,556343,4002,556
2024-05-172,565.52,575.52,5432,570.5399,1002,570.50
2024-05-162,5782,609.52,550.52,591.5420,4002,591.50
2024-05-152,612.52,627.52,5662,578442,2002,578
2024-05-142,6322,6582,598.52,630453,9002,630
2024-05-132,627.52,6702,5902,663.5594,0002,663.50
2024-05-102,559.52,668.52,508.52,659.51,273,4002,659.50
2024-05-092,3702,4162,3542,409.5487,9002,409.50
2024-05-082,345.52,3812,343.52,355314,7002,355
2024-05-072,3302,3672,329.52,356338,5002,356
2024-05-022,3302,3352,303.52,305163,4002,305
2024-05-012,3062,3302,2882,324250,9002,324
2024-04-302,373.52,374.52,292.52,326.5259,4002,326.50
2024-04-262,2552,3312,2532,323.5347,7002,323.50
2024-04-252,2922,3002,260.52,264.5194,8002,264.50
2024-04-242,271.52,2912,256.52,277.5346,3002,277.50
2024-04-232,260.52,2792,250.52,263193,4002,263
2024-04-222,227.52,250.52,206.52,242.5306,9002,242.50
2024-04-192,2052,211.52,1542,192365,8002,192
2024-04-182,211.52,243.52,2092,231243,6002,231
2024-04-172,2352,243.52,204.52,221225,4002,221
2024-04-162,262.52,2652,238.52,250.5233,3002,250.50
2024-04-152,2752,3032,251.52,266271,2002,266
2024-04-122,3342,353.52,2722,275402,0002,275
2024-04-112,324.52,326.52,2972,312.5234,8002,312.50
2024-04-102,3652,3692,346.52,350163,3002,350
2024-04-092,3172,356.52,3172,343.5303,3002,343.50
2024-04-082,2752,315.52,265.52,308316,9002,308
2024-04-052,2802,2922,2542,273238,5002,273
2024-04-042,3142,322.52,277.52,290284,4002,290
2024-04-032,2862,300.52,2652,280402,5002,280
2024-04-022,4002,400.52,3052,306571,7002,306
2024-04-012,4582,4652,400.52,421.5326,4002,421.50
2024-03-292,4322,4542,429.52,450332,6002,450
2024-03-282,4182,438.52,4062,417.5347,8002,417.50
2024-03-272,400.52,4742,3832,440.5619,3002,440.50
2024-03-262,358.52,3842,3342,376.5473,6002,376.50
2024-03-252,3502,369.52,341.52,358.5307,1002,358.50
2024-03-222,3222,3642,3152,356518,2002,356
2024-03-212,3252,3562,2782,298.5573,5002,298.50
2024-03-192,221.52,329.52,215.52,329.5834,7002,329.50
2024-03-182,1822,224.52,172.52,221.5344,8002,221.50
2024-03-152,1352,1892,1332,177.5931,3002,177.50
2024-03-142,1192,1332,105.52,122567,5002,122
2024-03-132,1802,2002,1172,127.5659,8002,127.50
2024-03-122,192.52,2112,1732,201.5618,0002,201.50
2024-03-112,1842,214.52,177.52,192.5591,3002,192.50
2024-03-082,1602,2072,158.52,194.5641,4002,194.50
2024-03-072,165.52,1942,160.52,169.5644,1002,169.50
2024-03-062,1352,1832,1242,161620,6002,161
2024-03-052,1312,148.52,1102,125.5648,0002,125.50
2024-03-042,176.52,194.52,1262,127706,0002,127
2024-03-012,1902,2222,156.52,171590,3002,171
2024-02-292,2212,233.52,170.52,1731,097,4002,173
2024-02-282,2482,277.52,247.52,250425,3002,250
2024-02-272,2272,2572,2162,226479,8002,226
2024-02-262,2752,287.52,2262,227589,0002,227
2024-02-222,254.52,285.52,252.52,272478,7002,272
2024-02-212,2542,288.52,2332,251.5469,1002,251.50
2024-02-202,320.52,323.52,245.52,263834,2002,263
2024-02-192,1952,326.52,1412,320.5951,4002,320.50
2024-02-162,220.52,2452,190.52,223.51,014,5002,223.50
2024-02-152,3532,400.52,2132,2172,123,6002,217
2024-02-142,4252,4652,378.52,453494,3002,453
2024-02-132,4542,4632,423.52,443338,0002,443
2024-02-092,4502,4622,4202,433.5339,7002,433.50
2024-02-082,4742,489.52,4572,475309,5002,475
2024-02-072,5052,5192,474.52,486.5303,5002,486.50
2024-02-062,5202,5202,487.52,500.5200,3002,500.50
2024-02-052,496.52,530.52,4882,527.5303,4002,527.50
2024-02-022,4742,5282,468.52,485.5360,1002,485.50
2024-02-012,4602,4602,4402,454345,2002,454
2024-01-312,459.52,492.52,4592,489.5412,2002,489.50
2024-01-302,4682,4822,4552,460188,5002,460
2024-01-292,478.52,489.52,4612,468242,4002,468
2024-01-262,4532,4902,4452,478320,2002,478
2024-01-252,420.52,4772,412.52,472.5378,1002,472.50
2024-01-242,4452,5092,4252,431395,4002,431
2024-01-232,450.52,461.52,427.52,441291,0002,441
2024-01-222,4012,4302,3812,429.5268,1002,429.50
2024-01-192,4492,4582,390.52,395.5499,5002,395.50
2024-01-182,3762,4382,3762,429.5602,3002,429.50
2024-01-172,359.52,386.52,349.52,359314,3002,359
2024-01-162,4192,423.52,346.52,346.5383,9002,346.50
2024-01-152,4392,4492,4182,425.5303,9002,425.50
2024-01-122,481.52,4912,405.52,409.5522,0002,409.50
2024-01-112,4902,5072,476.52,482396,4002,482
2024-01-102,4052,474.52,4002,466.5476,2002,466.50
2024-01-092,3602,3952,358.52,395291,3002,395
2024-01-052,3792,3802,328.52,328.5257,4002,328.50
2024-01-042,3502,380.52,3032,380277,2002,380

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