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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 330 | 334 | 326 | 329 | 3,095,500 | 3,290 |
| 2015-12-29 | 325 | 334 | 325 | 331 | 7,360,600 | 3,310 |
| 2015-12-28 | 321 | 329 | 321 | 326 | 6,186,300 | 3,260 |
| 2015-12-25 | 326 | 330 | 317 | 319 | 9,559,000 | 3,190 |
| 2015-12-24 | 345 | 345 | 327 | 329 | 10,892,300 | 3,290 |
| 2015-12-22 | 347 | 351 | 345 | 347 | 4,495,800 | 3,470 |
| 2015-12-21 | 349 | 351 | 343 | 347 | 4,930,100 | 3,470 |
| 2015-12-18 | 360 | 365 | 351 | 352 | 4,833,400 | 3,520 |
| 2015-12-17 | 359 | 365 | 358 | 363 | 4,547,800 | 3,630 |
| 2015-12-16 | 355 | 357 | 351 | 354 | 4,344,100 | 3,540 |
| 2015-12-15 | 357 | 361 | 351 | 351 | 4,194,200 | 3,510 |
| 2015-12-14 | 358 | 362 | 357 | 357 | 3,498,700 | 3,570 |
| 2015-12-11 | 365 | 370 | 364 | 366 | 3,142,500 | 3,660 |
| 2015-12-10 | 375 | 376 | 367 | 369 | 3,071,800 | 3,690 |
| 2015-12-09 | 377 | 381 | 377 | 378 | 2,204,600 | 3,780 |
| 2015-12-08 | 380 | 383 | 378 | 378 | 2,632,600 | 3,780 |
| 2015-12-07 | 384 | 385 | 379 | 382 | 3,535,600 | 3,820 |
| 2015-12-04 | 381 | 384 | 380 | 381 | 2,309,400 | 3,810 |
| 2015-12-03 | 383 | 387 | 382 | 386 | 2,826,600 | 3,860 |
| 2015-12-02 | 382 | 384 | 380 | 383 | 2,816,800 | 3,830 |
| 2015-12-01 | 380 | 385 | 376 | 383 | 2,973,900 | 3,830 |
| 2015-11-30 | 388 | 389 | 378 | 380 | 6,289,400 | 3,800 |
| 2015-11-27 | 397 | 398 | 390 | 391 | 3,455,700 | 3,910 |
| 2015-11-26 | 397 | 400 | 390 | 397 | 6,584,800 | 3,970 |
| 2015-11-25 | 401 | 402 | 396 | 399 | 4,432,300 | 3,990 |
| 2015-11-24 | 400 | 406 | 399 | 403 | 8,613,700 | 4,030 |
| 2015-11-20 | 395 | 401 | 394 | 400 | 4,769,500 | 4,000 |
| 2015-11-19 | 399 | 401 | 394 | 395 | 5,592,200 | 3,950 |
| 2015-11-18 | 398 | 400 | 396 | 398 | 2,445,500 | 3,980 |
| 2015-11-17 | 397 | 401 | 395 | 396 | 3,283,000 | 3,960 |
| 2015-11-16 | 392 | 398 | 391 | 396 | 2,866,100 | 3,960 |
| 2015-11-13 | 397 | 402 | 394 | 399 | 4,631,900 | 3,990 |
| 2015-11-12 | 391 | 400 | 391 | 398 | 3,824,900 | 3,980 |
| 2015-11-11 | 390 | 396 | 390 | 393 | 2,030,400 | 3,930 |
| 2015-11-10 | 395 | 397 | 391 | 392 | 3,732,200 | 3,920 |
| 2015-11-09 | 403 | 403 | 398 | 400 | 4,523,300 | 4,000 |
| 2015-11-06 | 391 | 401 | 391 | 399 | 6,335,400 | 3,990 |
| 2015-11-05 | 387 | 392 | 383 | 389 | 6,351,100 | 3,890 |
| 2015-11-04 | 393 | 398 | 388 | 390 | 5,699,800 | 3,900 |
| 2015-11-02 | 393 | 395 | 386 | 389 | 5,150,200 | 3,890 |
| 2015-10-30 | 381 | 396 | 379 | 395 | 13,075,600 | 3,950 |
| 2015-10-29 | 393 | 404 | 385 | 389 | 38,944,500 | 3,890 |
| 2015-10-28 | 389 | 395 | 384 | 386 | 6,664,400 | 3,860 |
| 2015-10-27 | 393 | 397 | 388 | 389 | 5,900,500 | 3,890 |
| 2015-10-26 | 385 | 391 | 382 | 390 | 4,449,900 | 3,900 |
| 2015-10-23 | 380 | 385 | 378 | 382 | 3,986,500 | 3,820 |
| 2015-10-22 | 370 | 378 | 369 | 375 | 3,562,400 | 3,750 |
| 2015-10-21 | 368 | 373 | 367 | 371 | 3,119,700 | 3,710 |
| 2015-10-20 | 370 | 372 | 366 | 371 | 2,834,000 | 3,710 |
| 2015-10-19 | 376 | 377 | 369 | 369 | 3,391,900 | 3,690 |
| 2015-10-16 | 375 | 380 | 374 | 378 | 3,147,300 | 3,780 |
| 2015-10-15 | 370 | 376 | 367 | 372 | 3,198,200 | 3,720 |
| 2015-10-14 | 384 | 385 | 372 | 373 | 3,880,300 | 3,730 |
| 2015-10-13 | 385 | 390 | 382 | 387 | 4,137,600 | 3,870 |
| 2015-10-09 | 378 | 388 | 375 | 386 | 8,547,500 | 3,860 |
| 2015-10-08 | 372 | 382 | 370 | 370 | 7,953,400 | 3,700 |
| 2015-10-07 | 375 | 375 | 368 | 369 | 4,823,600 | 3,690 |
| 2015-10-06 | 379 | 383 | 372 | 377 | 5,418,600 | 3,770 |
| 2015-10-05 | 365 | 377 | 364 | 372 | 5,021,400 | 3,720 |
| 2015-10-02 | 355 | 368 | 352 | 360 | 4,887,800 | 3,600 |
| 2015-10-01 | 350 | 358 | 349 | 356 | 2,508,600 | 3,560 |
| 2015-09-30 | 353 | 354 | 345 | 354 | 4,251,300 | 3,540 |
| 2015-09-29 | 350 | 357 | 347 | 353 | 3,672,500 | 3,530 |
| 2015-09-28 | 367 | 368 | 353 | 355 | 2,965,500 | 3,550 |
| 2015-09-25 | 356 | 365 | 353 | 365 | 2,675,500 | 3,650 |
| 2015-09-24 | 369 | 369 | 355 | 361 | 5,605,200 | 3,610 |
| 2015-09-18 | 375 | 377 | 367 | 375 | 3,355,300 | 3,750 |
| 2015-09-17 | 376 | 379 | 367 | 375 | 4,925,100 | 3,750 |
| 2015-09-16 | 384 | 385 | 370 | 374 | 3,623,700 | 3,740 |
| 2015-09-15 | 384 | 386 | 381 | 383 | 2,956,900 | 3,830 |
| 2015-09-14 | 392 | 394 | 380 | 384 | 4,589,900 | 3,840 |
| 2015-09-11 | 376 | 391 | 371 | 384 | 10,155,900 | 3,840 |
| 2015-09-10 | 382 | 388 | 368 | 378 | 24,764,000 | 3,780 |
| 2015-09-09 | 344 | 355 | 341 | 351 | 3,370,900 | 3,510 |
| 2015-09-08 | 341 | 347 | 337 | 338 | 2,000,400 | 3,380 |
| 2015-09-07 | 338 | 350 | 334 | 343 | 2,515,000 | 3,430 |
| 2015-09-04 | 352 | 353 | 337 | 340 | 3,763,100 | 3,400 |
| 2015-09-03 | 360 | 361 | 351 | 351 | 1,830,000 | 3,510 |
| 2015-09-02 | 340 | 362 | 339 | 354 | 4,461,200 | 3,540 |
| 2015-09-01 | 362 | 363 | 346 | 346 | 3,167,900 | 3,460 |
| 2015-08-31 | 365 | 367 | 357 | 365 | 3,270,000 | 3,650 |
| 2015-08-28 | 361 | 371 | 360 | 364 | 3,769,200 | 3,640 |
| 2015-08-27 | 361 | 365 | 355 | 356 | 3,658,200 | 3,560 |
| 2015-08-26 | 342 | 354 | 335 | 353 | 5,714,100 | 3,530 |
| 2015-08-25 | 321 | 360 | 316 | 330 | 13,560,800 | 3,300 |
| 2015-08-24 | 354 | 365 | 336 | 343 | 12,220,500 | 3,430 |
| 2015-08-21 | 378 | 379 | 370 | 370 | 5,933,900 | 3,700 |
| 2015-08-20 | 389 | 390 | 384 | 387 | 3,437,000 | 3,870 |
| 2015-08-19 | 394 | 395 | 389 | 390 | 2,223,600 | 3,900 |
| 2015-08-18 | 388 | 397 | 388 | 391 | 3,590,900 | 3,910 |
| 2015-08-17 | 398 | 398 | 390 | 390 | 3,720,500 | 3,900 |
| 2015-08-14 | 397 | 400 | 395 | 397 | 2,773,500 | 3,970 |
| 2015-08-13 | 400 | 401 | 397 | 397 | 3,467,700 | 3,970 |
| 2015-08-12 | 403 | 405 | 398 | 400 | 4,225,000 | 4,000 |
| 2015-08-11 | 405 | 408 | 404 | 405 | 3,721,100 | 4,050 |
| 2015-08-10 | 405 | 409 | 402 | 402 | 4,099,000 | 4,020 |
| 2015-08-07 | 402 | 408 | 401 | 403 | 3,712,900 | 4,030 |
| 2015-08-06 | 396 | 406 | 395 | 400 | 5,113,400 | 4,000 |
| 2015-08-05 | 401 | 401 | 395 | 395 | 5,317,300 | 3,950 |
| 2015-08-04 | 405 | 406 | 398 | 402 | 5,471,600 | 4,020 |
| 2015-08-03 | 412 | 413 | 403 | 404 | 6,053,000 | 4,040 |
| 2015-07-31 | 413 | 419 | 408 | 412 | 7,605,300 | 4,120 |
| 2015-07-30 | 420 | 422 | 405 | 406 | 18,651,600 | 4,060 |
| 2015-07-29 | 447 | 452 | 440 | 440 | 3,557,700 | 4,400 |
| 2015-07-28 | 449 | 455 | 441 | 449 | 3,797,300 | 4,490 |
| 2015-07-27 | 459 | 461 | 451 | 456 | 2,704,200 | 4,560 |
| 2015-07-24 | 452 | 461 | 450 | 461 | 3,695,800 | 4,610 |
| 2015-07-23 | 460 | 462 | 453 | 453 | 2,447,400 | 4,530 |
| 2015-07-22 | 469 | 469 | 458 | 459 | 3,818,800 | 4,590 |
| 2015-07-21 | 463 | 469 | 460 | 469 | 3,423,700 | 4,690 |
| 2015-07-17 | 458 | 464 | 455 | 462 | 2,845,800 | 4,620 |
| 2015-07-16 | 450 | 459 | 449 | 458 | 2,440,600 | 4,580 |
| 2015-07-15 | 457 | 457 | 450 | 451 | 2,323,400 | 4,510 |
| 2015-07-14 | 455 | 458 | 451 | 457 | 3,430,800 | 4,570 |
| 2015-07-13 | 444 | 449 | 441 | 444 | 2,835,200 | 4,440 |
| 2015-07-10 | 437 | 444 | 434 | 436 | 2,302,000 | 4,360 |
| 2015-07-09 | 428 | 445 | 398 | 436 | 8,912,100 | 4,360 |
| 2015-07-08 | 463 | 464 | 445 | 450 | 4,592,000 | 4,500 |
| 2015-07-07 | 467 | 470 | 464 | 464 | 2,438,500 | 4,640 |
| 2015-07-06 | 472 | 475 | 462 | 463 | 5,773,300 | 4,630 |
| 2015-07-03 | 480 | 482 | 475 | 482 | 2,161,700 | 4,820 |
| 2015-07-02 | 485 | 487 | 482 | 483 | 3,858,000 | 4,830 |
| 2015-07-01 | 479 | 484 | 476 | 481 | 3,299,000 | 4,810 |
| 2015-06-30 | 474 | 477 | 471 | 476 | 3,994,000 | 4,760 |
| 2015-06-29 | 469 | 481 | 468 | 475 | 5,735,300 | 4,750 |
| 2015-06-26 | 490 | 491 | 481 | 485 | 4,039,900 | 4,850 |
| 2015-06-25 | 501 | 506 | 489 | 493 | 8,305,000 | 4,930 |
| 2015-06-24 | 492 | 504 | 488 | 500 | 18,001,800 | 5,000 |
| 2015-06-23 | 484 | 492 | 482 | 492 | 7,416,100 | 4,920 |
| 2015-06-22 | 474 | 488 | 473 | 482 | 9,942,900 | 4,820 |
| 2015-06-19 | 479 | 481 | 470 | 470 | 4,483,200 | 4,700 |
| 2015-06-18 | 474 | 479 | 470 | 476 | 4,560,900 | 4,760 |
| 2015-06-17 | 470 | 474 | 469 | 474 | 3,172,800 | 4,740 |
| 2015-06-16 | 473 | 475 | 469 | 473 | 3,411,600 | 4,730 |
| 2015-06-15 | 471 | 475 | 467 | 475 | 3,740,400 | 4,750 |
| 2015-06-12 | 477 | 478 | 470 | 472 | 5,977,000 | 4,720 |
| 2015-06-11 | 469 | 483 | 468 | 480 | 7,919,500 | 4,800 |
| 2015-06-10 | 485 | 487 | 466 | 470 | 9,848,200 | 4,700 |
| 2015-06-09 | 477 | 482 | 473 | 479 | 8,807,900 | 4,790 |
| 2015-06-08 | 495 | 509 | 480 | 483 | 24,517,400 | 4,830 |
| 2015-06-05 | 485 | 505 | 481 | 504 | 19,699,100 | 5,040 |
| 2015-06-04 | 488 | 494 | 477 | 487 | 31,360,300 | 4,870 |
| 2015-06-03 | 454 | 464 | 453 | 460 | 4,713,100 | 4,600 |
| 2015-06-02 | 457 | 464 | 453 | 457 | 4,554,800 | 4,570 |
| 2015-06-01 | 455 | 455 | 450 | 452 | 3,154,500 | 4,520 |
| 2015-05-29 | 451 | 457 | 448 | 457 | 6,147,300 | 4,570 |
| 2015-05-28 | 453 | 457 | 447 | 447 | 3,066,700 | 4,470 |
| 2015-05-27 | 451 | 456 | 450 | 451 | 4,471,200 | 4,510 |
| 2015-05-26 | 460 | 461 | 452 | 455 | 3,610,400 | 4,550 |
| 2015-05-25 | 470 | 470 | 462 | 463 | 3,401,700 | 4,630 |
| 2015-05-22 | 474 | 475 | 470 | 471 | 1,775,400 | 4,710 |
| 2015-05-21 | 476 | 480 | 468 | 473 | 4,608,900 | 4,730 |
| 2015-05-20 | 468 | 474 | 467 | 470 | 2,912,000 | 4,700 |
| 2015-05-19 | 474 | 474 | 463 | 466 | 5,256,500 | 4,660 |
| 2015-05-18 | 476 | 476 | 471 | 474 | 1,640,100 | 4,740 |
| 2015-05-15 | 480 | 480 | 472 | 475 | 2,303,500 | 4,750 |
| 2015-05-14 | 485 | 486 | 474 | 480 | 4,776,400 | 4,800 |
| 2015-05-13 | 470 | 481 | 467 | 479 | 5,647,800 | 4,790 |
| 2015-05-12 | 487 | 493 | 470 | 470 | 8,257,100 | 4,700 |
| 2015-05-11 | 480 | 488 | 477 | 481 | 8,038,200 | 4,810 |
| 2015-05-08 | 473 | 477 | 467 | 474 | 4,194,400 | 4,740 |
| 2015-05-07 | 466 | 478 | 459 | 475 | 9,260,800 | 4,750 |
| 2015-05-01 | 490 | 498 | 457 | 458 | 22,130,800 | 4,580 |
| 2015-04-30 | 481 | 507 | 474 | 492 | 70,978,300 | 4,920 |
| 2015-04-28 | 455 | 459 | 450 | 451 | 3,014,500 | 4,510 |
| 2015-04-27 | 455 | 459 | 454 | 455 | 2,813,000 | 4,550 |
| 2015-04-24 | 461 | 465 | 459 | 460 | 2,925,400 | 4,600 |
| 2015-04-23 | 464 | 468 | 460 | 463 | 3,879,500 | 4,630 |
| 2015-04-22 | 462 | 465 | 460 | 464 | 3,655,900 | 4,640 |
| 2015-04-21 | 459 | 463 | 457 | 462 | 2,789,900 | 4,620 |
| 2015-04-20 | 449 | 464 | 446 | 455 | 5,569,000 | 4,550 |
| 2015-04-17 | 468 | 469 | 454 | 455 | 4,805,400 | 4,550 |
| 2015-04-16 | 458 | 468 | 454 | 468 | 8,497,200 | 4,680 |
| 2015-04-15 | 457 | 461 | 450 | 457 | 4,925,100 | 4,570 |
| 2015-04-14 | 448 | 462 | 445 | 455 | 8,562,100 | 4,550 |
| 2015-04-13 | 442 | 445 | 438 | 444 | 2,392,200 | 4,440 |
| 2015-04-10 | 439 | 443 | 433 | 439 | 4,776,000 | 4,390 |
| 2015-04-09 | 432 | 438 | 427 | 437 | 20,831,600 | 4,370 |
| 2015-04-08 | 445 | 457 | 443 | 456 | 7,396,100 | 4,560 |
| 2015-04-07 | 440 | 444 | 437 | 440 | 3,528,900 | 4,400 |
| 2015-04-06 | 437 | 441 | 431 | 436 | 3,935,700 | 4,360 |
| 2015-04-03 | 448 | 453 | 438 | 439 | 5,909,600 | 4,390 |
| 2015-04-02 | 458 | 466 | 453 | 454 | 5,985,600 | 4,540 |
| 2015-04-01 | 473 | 476 | 449 | 464 | 13,985,200 | 4,640 |
| 2015-03-31 | 451 | 479 | 449 | 470 | 27,629,100 | 4,700 |
| 2015-03-30 | 443 | 452 | 438 | 448 | 11,377,300 | 4,480 |
| 2015-03-27 | 427 | 437 | 427 | 435 | 5,637,400 | 4,350 |
| 2015-03-26 | 430 | 438 | 424 | 430 | 9,301,900 | 4,300 |
| 2015-03-25 | 423 | 434 | 420 | 430 | 9,504,500 | 4,300 |
| 2015-03-24 | 414 | 421 | 414 | 420 | 3,651,600 | 4,200 |
| 2015-03-23 | 420 | 427 | 414 | 417 | 6,944,300 | 4,170 |
| 2015-03-20 | 407 | 421 | 405 | 419 | 9,444,600 | 4,190 |
| 2015-03-19 | 406 | 409 | 404 | 409 | 2,298,200 | 4,090 |
| 2015-03-18 | 408 | 412 | 402 | 408 | 8,352,300 | 4,080 |
| 2015-03-17 | 402 | 408 | 401 | 408 | 2,997,300 | 4,080 |
| 2015-03-16 | 405 | 406 | 402 | 402 | 2,377,600 | 4,020 |
| 2015-03-13 | 406 | 409 | 405 | 406 | 2,570,900 | 4,060 |
| 2015-03-12 | 407 | 411 | 405 | 406 | 2,221,700 | 4,060 |
| 2015-03-11 | 408 | 410 | 405 | 407 | 2,081,700 | 4,070 |
| 2015-03-10 | 408 | 411 | 404 | 411 | 3,920,700 | 4,110 |
| 2015-03-09 | 408 | 412 | 405 | 408 | 2,839,600 | 4,080 |
| 2015-03-06 | 410 | 412 | 406 | 409 | 2,665,700 | 4,090 |
| 2015-03-05 | 404 | 412 | 403 | 412 | 3,885,400 | 4,120 |
| 2015-03-04 | 404 | 408 | 400 | 404 | 5,415,900 | 4,040 |
| 2015-03-03 | 411 | 416 | 401 | 404 | 7,023,500 | 4,040 |
| 2015-03-02 | 411 | 413 | 407 | 409 | 3,349,700 | 4,090 |
| 2015-02-27 | 414 | 415 | 410 | 411 | 4,420,200 | 4,110 |
| 2015-02-26 | 415 | 417 | 412 | 413 | 4,068,500 | 4,130 |
| 2015-02-25 | 414 | 418 | 414 | 417 | 2,180,800 | 4,170 |
| 2015-02-24 | 415 | 422 | 412 | 413 | 5,378,400 | 4,130 |
| 2015-02-23 | 421 | 423 | 415 | 415 | 3,457,800 | 4,150 |
| 2015-02-20 | 420 | 424 | 417 | 421 | 3,103,200 | 4,210 |
| 2015-02-19 | 424 | 426 | 420 | 420 | 2,958,000 | 4,200 |
| 2015-02-18 | 430 | 430 | 423 | 426 | 3,796,600 | 4,260 |
| 2015-02-17 | 435 | 436 | 421 | 429 | 5,702,400 | 4,290 |
| 2015-02-16 | 432 | 436 | 428 | 432 | 5,767,500 | 4,320 |
| 2015-02-13 | 422 | 427 | 416 | 427 | 7,545,200 | 4,270 |
| 2015-02-12 | 420 | 427 | 418 | 422 | 9,726,100 | 4,220 |
| 2015-02-10 | 414 | 422 | 409 | 417 | 9,983,500 | 4,170 |
| 2015-02-09 | 403 | 417 | 402 | 414 | 9,385,200 | 4,140 |
| 2015-02-06 | 399 | 404 | 398 | 402 | 6,831,200 | 4,020 |
| 2015-02-05 | 393 | 403 | 392 | 395 | 9,105,300 | 3,950 |
| 2015-02-04 | 402 | 404 | 388 | 393 | 29,730,900 | 3,930 |
| 2015-02-03 | 409 | 414 | 405 | 408 | 8,096,100 | 4,080 |
| 2015-02-02 | 407 | 409 | 403 | 407 | 3,777,600 | 4,070 |
| 2015-01-30 | 406 | 411 | 405 | 407 | 4,158,300 | 4,070 |
| 2015-01-29 | 399 | 425 | 398 | 406 | 19,009,000 | 4,060 |
| 2015-01-28 | 401 | 403 | 399 | 400 | 5,724,000 | 4,000 |
| 2015-01-27 | 403 | 406 | 398 | 403 | 5,309,800 | 4,030 |
| 2015-01-26 | 405 | 405 | 398 | 403 | 6,588,400 | 4,030 |
| 2015-01-23 | 405 | 408 | 401 | 405 | 5,406,500 | 4,050 |
| 2015-01-22 | 406 | 410 | 404 | 406 | 3,913,600 | 4,060 |
| 2015-01-21 | 406 | 411 | 405 | 405 | 4,937,800 | 4,050 |
| 2015-01-20 | 415 | 418 | 402 | 406 | 15,356,700 | 4,060 |
| 2015-01-19 | 419 | 421 | 401 | 401 | 15,703,800 | 4,010 |
| 2015-01-16 | 430 | 433 | 411 | 417 | 10,846,600 | 4,170 |
| 2015-01-15 | 442 | 443 | 429 | 437 | 7,443,500 | 4,370 |
| 2015-01-14 | 445 | 450 | 438 | 440 | 7,474,300 | 4,400 |
| 2015-01-13 | 446 | 455 | 443 | 447 | 7,583,900 | 4,470 |
| 2015-01-09 | 480 | 481 | 450 | 451 | 17,990,800 | 4,510 |
| 2015-01-08 | 480 | 520 | 467 | 478 | 93,319,700 | 4,780 |
| 2015-01-07 | 447 | 474 | 442 | 459 | 22,214,700 | 4,590 |
| 2015-01-06 | 449 | 452 | 443 | 445 | 5,702,500 | 4,450 |
| 2015-01-05 | 446 | 460 | 443 | 454 | 7,496,000 | 4,540 |
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
