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 [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28210,000216,000208,000211,000161211
2007-12-27216,000218,000211,000215,000212215
2007-12-26213,000223,000209,000216,000298216
2007-12-25213,000218,000204,000209,000309209
2007-12-21199,000212,000195,000210,000533210
2007-12-20205,000211,000197,000197,000299197
2007-12-19214,000218,000203,000204,000267204
2007-12-18202,000220,000202,000215,000304215
2007-12-17225,000230,000204,000206,000311206
2007-12-14240,000241,000233,000233,000217233
2007-12-13247,000252,000237,000238,000428238
2007-12-12234,000248,000230,000248,000373248
2007-12-11238,000238,000225,000236,000237236
2007-12-10238,000242,000231,000231,000120231
2007-12-07248,000250,000234,000238,000408238
2007-12-06248,000253,000243,000244,000353244
2007-12-05242,000251,000233,000242,000240242
2007-12-04254,000257,000241,000243,000430243
2007-12-03238,000252,000236,000252,000791252
2007-11-30245,000245,000232,000237,000303237
2007-11-29248,000252,000241,000243,000567243
2007-11-28226,000243,000225,000239,0001,072239
2007-11-27209,000222,000205,000222,000184222
2007-11-26213,000218,000206,000212,000115212
2007-11-22199,000211,000197,000208,000158208
2007-11-21213,000224,000205,000205,000264205
2007-11-20204,000217,000199,000215,000216215
2007-11-19217,000225,000208,000208,000195208
2007-11-16210,000221,000210,000220,000131220
2007-11-15230,000230,000213,000214,000274214
2007-11-14237,000237,000228,000229,000235229
2007-11-13212,000226,000212,000222,000311222
2007-11-12207,000223,000202,000214,000443214
2007-11-09218,000228,000214,000218,000788218
2007-11-08220,000239,000215,000238,000719238
2007-11-07230,000238,000208,000210,000740210
2007-11-06245,000248,000225,000230,000459230
2007-11-05258,000265,000238,000241,0001,009241
2007-11-02253,000278,000247,000266,000836266
2007-11-01282,000287,000252,000258,0001,029258
2007-10-31284,000292,000276,000278,000680278
2007-10-30295,000298,000286,000292,000866292
2007-10-29297,000309,000291,000295,0001,817295
2007-10-26270,000293,000263,000289,0001,166289
2007-10-25296,000301,000267,000273,0001,415273
2007-10-24291,000302,000280,000291,0001,833291
2007-10-23288,000315,000274,000280,0004,509280
2007-10-22249,000278,000245,000278,0001,023278
2007-10-19265,000278,000260,000269,0001,233269
2007-10-18244,000272,000240,000271,0001,111271
2007-10-17231,000248,000221,000236,000742236
2007-10-16236,000242,000222,000230,000755230
2007-10-15271,000276,000249,000250,000912250
2007-10-12271,000284,000262,000267,0001,773267
2007-10-11255,000274,000243,000270,0001,678270
2007-10-10255,000272,000241,000253,0002,424253
2007-10-09242,000261,000238,000248,0003,007248
2007-10-05220,000223,000205,000221,0001,214221
2007-10-04218,000228,000208,000214,0001,897214
2007-10-03190,000217,000188,000217,0002,660217
2007-10-02186,000190,000184,000187,000472187
2007-10-01180,000187,000176,000180,000403180
2007-09-28194,000197,000178,000186,000978186
2007-09-27165,000194,000164,000192,0001,694192
2007-09-26146,000164,000145,000164,0001,145164
2007-09-25146,000148,000139,000144,000573144
2007-09-21156,000157,000152,000154,000633154
2007-09-20168,000168,000160,000162,000382162
2007-09-19175,000178,000171,000172,000217172
2007-09-18179,000180,000170,000171,000210171
2007-09-14181,000185,000176,000180,000345180
2007-09-13202,000206,000185,000187,0001,178187
2007-09-12187,000212,000182,000210,0002,613210
2007-09-11195,000196,000178,000183,000481183
2007-09-10196,000201,000193,000195,000285195
2007-09-07210,000214,000200,000201,000420201
2007-09-06217,000229,000200,000208,0001,428208
2007-09-05199,000221,000196,000213,0001,284213
2007-09-04199,000205,000196,000196,000234196
2007-09-03205,000208,000199,000199,000261199
2007-08-31199,000207,000196,000206,000265206
2007-08-30203,000209,000198,000200,000218200
2007-08-29193,000202,000192,000198,000233198
2007-08-28204,000208,000201,000202,000242202
2007-08-27213,000216,000206,000207,000341207
2007-08-24210,000217,000205,000207,000514207
2007-08-23204,000224,000201,000222,000532222
2007-08-22195,000209,000195,000199,000423199
2007-08-21193,000204,000192,000201,000322201
2007-08-20220,000220,000197,000198,000439198
2007-08-17203,000207,000191,000191,000553191
2007-08-16210,000210,000196,000202,000805202
2007-08-15220,000220,000212,000218,000321218
2007-08-14233,000233,000226,000226,000154226
2007-08-13231,000237,000230,000233,000343233
2007-08-10245,000257,000245,000247,000160247
2007-08-09251,000258,000249,000257,000253257
2007-08-08244,000254,000242,000249,000205249
2007-08-07261,000265,000248,000249,000590249
2007-08-06272,000274,000265,000265,000461265
2007-08-03281,000285,000277,000279,000147279
2007-08-02283,000286,000277,000280,000178280
2007-08-01287,000287,000280,000280,000183280
2007-07-31293,000296,000287,000292,000133292
2007-07-30280,000294,000280,000294,000144294
2007-07-27282,000289,000281,000282,000164282
2007-07-26294,000305,000288,000290,000251290
2007-07-25290,000298,000289,000295,000152295
2007-07-24288,000303,000280,000299,000300299
2007-07-23289,000296,000282,000292,000252292
2007-07-20291,000300,000290,000290,000300290
2007-07-19304,000304,000296,000297,000276297
2007-07-18303,000309,000300,000305,000199305
2007-07-17314,000314,000302,000303,000206303
2007-07-13314,000317,000311,000314,000188314
2007-07-12323,000323,000313,000313,000247313
2007-07-11320,000328,000318,000320,000251320
2007-07-10332,000332,000320,000322,000191322
2007-07-09331,000333,000324,000329,000312329
2007-07-06340,000348,000331,000334,000831334
2007-07-05320,000338,000320,000336,000657336
2007-07-04319,000322,000315,000319,000184319
2007-07-03324,000326,000318,000318,000221318
2007-07-02323,000326,000322,000322,000140322
2007-06-29328,000330,000324,000326,000174326
2007-06-28320,000333,000320,000332,000271332
2007-06-27322,000326,000315,000317,000220317
2007-06-26339,000340,000321,000322,000503322
2007-06-25335,000353,000335,000340,000634340
2007-06-22339,000342,000338,000339,000200339
2007-06-21341,000345,000338,000341,000381341
2007-06-20352,000357,000340,000347,0001,027347
2007-06-19345,000371,000344,000349,0004,165349
2007-06-18345,000345,000332,000332,000551332
2007-06-15341,000353,000330,000340,0001,158340
2007-06-14310,000352,000305,000348,0002,019348
2007-06-13300,000307,000297,000303,000247303
2007-06-12317,000321,000309,000310,000243310
2007-06-11333,000334,000321,000321,000310321
2007-06-08328,000333,000328,000328,000246328
2007-06-07330,000339,000327,000336,000302336
2007-06-06325,000336,000325,000335,000340335
2007-06-05321,000332,000321,000330,000326330
2007-06-04331,000346,000323,000324,000630324
2007-06-01333,000338,000328,000331,000509331
2007-05-31339,000343,000327,000331,000695331
2007-05-30351,000356,000331,000335,0001,242335
2007-05-29329,000347,000328,000334,000660334
2007-05-28340,000344,000327,000339,0001,051339
2007-05-25297,000328,000288,000326,0001,224326
2007-05-24308,000313,000300,000300,000718300
2007-05-23325,000349,000317,000317,0002,033317
2007-05-22275,000316,000274,000316,0001,924316
2007-05-21288,000292,000276,000276,000751276
2007-05-18290,000296,000273,000292,0001,124292
2007-05-17316,000319,000298,000298,000820298
2007-05-16334,000340,000320,000320,000939320
2007-05-15315,000332,000315,000319,0002,113319
2007-05-14365,000365,000365,000365,000482365
2007-05-11410,000415,000406,000415,000308415
2007-05-10418,000418,000413,000414,000222414
2007-05-09428,000428,000419,000419,000301419
2007-05-08436,000436,000421,000426,000442426
2007-05-07446,000452,000433,000434,000579434
2007-05-02435,000439,000430,000436,000156436
2007-05-01430,000435,000423,000434,000215434
2007-04-27427,000433,000423,000430,000234430
2007-04-26440,000441,000425,000429,000288429
2007-04-25437,000441,000433,000437,000195437
2007-04-24422,000444,000412,000441,000416441
2007-04-23439,000440,000422,000426,000372426
2007-04-20446,000448,000439,000440,000245440
2007-04-19444,000453,000439,000446,000365446
2007-04-18456,000457,000442,000443,000487443
2007-04-17445,000472,000445,000461,000908461
2007-04-16453,000454,000439,000445,000409445
2007-04-13460,000461,000449,000452,000319452
2007-04-12457,000463,000454,000457,000373457
2007-04-11470,000471,000456,000460,000558460
2007-04-10460,000473,000460,000469,000416469
2007-04-09493,000502,000463,000470,0001,114470
2007-04-06498,000498,000484,000493,000557493
2007-04-05484,000510,000482,000488,000821488
2007-04-04491,000491,000478,000489,000492489
2007-04-03489,000495,000469,000476,000573476
2007-04-02511,000516,000484,000488,0001,073488
2007-03-30495,000520,000492,000511,0001,395511
2007-03-29477,000490,000474,000490,000455490
2007-03-28469,000494,000468,000485,000755485
2007-03-27481,000487,000467,000467,000447467
2007-03-26466,000491,000466,000486,000721486
2007-03-23479,000482,000463,000466,000716466
2007-03-22462,000497,000453,000491,0001,971491
2007-03-20444,000452,000436,000447,000897447
2007-03-19439,000448,000438,000444,000287444
2007-03-16439,000456,000436,000443,000429443
2007-03-15445,000448,000438,000438,000388438
2007-03-14449,000449,000435,000436,000714436
2007-03-13470,000470,000453,000456,000792456
2007-03-12481,000490,000476,000480,000243480
2007-03-09491,000495,000484,000485,000238485
2007-03-08468,000494,000468,000494,000306494
2007-03-07500,000501,000470,000477,000585477
2007-03-06453,000488,000453,000488,000644488
2007-03-05470,000474,000449,000453,000757453
2007-03-02478,000494,000475,000488,000361488
2007-03-01498,000505,000479,000488,000542488
2007-02-28465,000507,000465,000493,0001,033493
2007-02-27535,000537,000515,000519,000472519
2007-02-26538,000547,000531,000534,000605534
2007-02-23537,000540,000524,000534,000561534
2007-02-22543,000547,000505,000541,0002,208541
2007-02-21586,000590,000536,000537,0004,115537
2007-02-20599,000642,000594,000636,0001,560636
2007-02-19603,000612,000593,000593,000429593
2007-02-16596,000617,000591,000599,000473599
2007-02-15620,000620,000596,000599,000520599
2007-02-14613,000621,000589,000611,000808611
2007-02-13632,000636,000607,000608,0001,032608
2007-02-09598,000651,000594,000651,0002,158651
2007-02-08688,000690,000606,000606,0002,817606
2007-02-07717,000746,000669,000669,0006,984669
2007-02-06645,000667,000621,000667,0003,375667
2007-02-05531,000573,000530,000567,000720567
2007-02-02560,000572,000541,000541,000594541
2007-02-01575,000592,000550,000559,000712559
2007-01-31584,000595,000562,000579,000562579
2007-01-30628,000645,000581,000594,0001,249594
2007-01-29639,000653,000623,000632,0002,124632
2007-01-26557,000610,000556,000610,000702610
2007-01-25583,000615,000570,000571,0001,329571
2007-01-24592,000599,000572,000578,000553578
2007-01-23590,000610,000570,000577,0001,275577
2007-01-22580,000636,000555,000618,0003,583618
2007-01-19503,000562,000494,000549,0002,431549
2007-01-18479,000509,000472,000503,0001,989503
2007-01-17460,000468,000444,000464,000508464
2007-01-16435,000460,000433,000460,000415460
2007-01-15438,000438,000431,000432,000232432
2007-01-12441,000444,000433,000439,000353439
2007-01-11449,000456,000443,000445,000275445
2007-01-10451,000455,000443,000449,000284449
2007-01-09449,000465,000444,000447,000574447
2007-01-05443,000451,000443,000447,000287447
2007-01-04456,000456,000443,000449,000237449

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