1. HOME >
  2. 株価時系列 >
  3. 3765 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302422492422495,717,5002,490
2016-12-292452462412434,704,3002,430
2016-12-282462472442453,158,4002,450
2016-12-272482482462484,200,4002,480
2016-12-262452482442483,612,6002,480
2016-12-222452462442453,472,4002,450
2016-12-212462472452464,141,1002,460
2016-12-202472482462473,258,1002,470
2016-12-192472492462484,052,9002,480
2016-12-162522522452508,743,6002,500
2016-12-152492542472529,195,5002,520
2016-12-1424525324524911,996,0002,490
2016-12-132432472432446,748,1002,440
2016-12-122482482432436,327,3002,430
2016-12-0924925024324510,022,7002,450
2016-12-082522542462478,373,3002,470
2016-12-0724525424325112,019,1002,510
2016-12-062472482442454,584,0002,450
2016-12-052462472422434,840,1002,430
2016-12-0225125224524510,130,1002,450
2016-12-012562592522528,457,5002,520
2016-11-3026226425425437,566,6002,540
2016-11-292612652592626,494,7002,620
2016-11-282632632562607,005,1002,600
2016-11-2527027126026010,114,0002,600
2016-11-2426227326127110,718,0002,710
2016-11-222632642592609,455,8002,600
2016-11-2127027126226410,220,8002,640
2016-11-1827928326927112,845,4002,710
2016-11-1728729727527623,261,6002,760
2016-11-1632433330030331,200,2003,030
2016-11-1527931427731155,265,9003,110
2016-11-1426728926728525,441,0002,850
2016-11-1125726725726713,643,5002,670
2016-11-102542582492579,493,7002,570
2016-11-092582602382468,302,6002,460
2016-11-082532602512605,436,8002,600
2016-11-072512542472535,954,0002,530
2016-11-042482512432498,986,1002,490
2016-11-022572572492508,077,7002,500
2016-11-012652652582598,354,6002,590
2016-10-3125726825626620,906,6002,660
2016-10-2826426525625612,643,4002,560
2016-10-272592632572625,715,0002,620
2016-10-2625726625526015,020,8002,600
2016-10-252552592522568,835,6002,560
2016-10-2426026525425417,403,2002,540
2016-10-2128328425526280,646,2002,620
2016-10-20240294238278119,224,0002,780
2016-10-192402412372385,152,8002,380
2016-10-172332372322334,470,4002,330
2016-10-132372392362363,425,6002,360
2016-10-122412422372373,308,8002,370
2016-10-112482492412416,173,7002,410
2016-10-072502502472484,275,2002,480
2016-10-062512512462483,039,3002,480
2016-10-052482522472485,873,8002,480
2016-10-042472482442472,401,9002,470
2016-10-032512512442454,038,3002,450
2016-09-302402482392474,685,5002,470
2016-09-292412452392434,340,9002,430
2016-09-282382402382392,725,6002,390
2016-09-272392422382422,978,4002,420
2016-09-262442442382393,389,6002,390
2016-09-232392442382433,588,7002,430
2016-09-212402422362384,501,7002,380
2016-09-202452472412412,594,3002,410
2016-09-162452472432472,687,5002,470
2016-09-152472482412443,051,7002,440
2016-09-142502522472482,957,5002,480
2016-09-132532552512532,014,7002,530
2016-09-122512542492503,195,9002,500
2016-09-092542572522563,354,5002,560
2016-09-082532552512553,614,8002,550
2016-09-072532562512563,840,7002,560
2016-09-062492552492545,007,2002,540
2016-09-052512512462463,668,8002,460
2016-09-022482492452472,343,0002,470
2016-09-012502512462503,653,3002,500
2016-08-312432482412464,326,5002,460
2016-08-302422432382422,501,3002,420
2016-08-292442482412423,382,7002,420
2016-08-262432442402412,658,6002,410
2016-08-252482512432478,444,3002,470
2016-08-242482482362386,142,8002,380
2016-08-232532562462484,115,1002,480
2016-08-222622622532553,530,3002,550
2016-08-192662662612632,237,6002,630
2016-08-182632672632662,543,0002,660
2016-08-172632652602631,990,7002,630
2016-08-162672672612632,150,4002,630
2016-08-152642672632632,220,0002,630
2016-08-122662662622652,884,2002,650
2016-08-102632702632653,539,2002,650
2016-08-092642672602634,170,7002,630
2016-08-082682702642675,359,7002,670
2016-08-0526226925826812,650,2002,680
2016-08-042472542462544,965,6002,540
2016-08-032452482432475,925,9002,470
2016-08-022432562422479,228,7002,470
2016-08-012302432302417,724,8002,410
2016-07-292332352262338,542,7002,330
2016-07-2824224323023410,741,3002,340
2016-07-272482492432456,539,5002,450
2016-07-262482482422445,012,9002,440
2016-07-252552612482487,815,5002,480
2016-07-2226326324825213,805,8002,520
2016-07-212712732672684,504,7002,680
2016-07-202842872682708,621,2002,700
2016-07-192852932812826,342,0002,820
2016-07-152842882822856,965,9002,850
2016-07-143033042832839,508,7002,830
2016-07-133083093003035,131,2003,030
2016-07-122963032943028,527,9003,020
2016-07-112882932862903,794,2002,900
2016-07-082862902832835,634,4002,830
2016-07-072732812732804,590,8002,800
2016-07-062762772712733,651,0002,730
2016-07-052812822762793,379,9002,790
2016-07-042782842762794,100,1002,790
2016-07-012792812742773,467,2002,770
2016-06-302772802762763,805,7002,760
2016-06-292762772712743,685,6002,740
2016-06-282712772662724,033,9002,720
2016-06-272702792702765,384,2002,760
2016-06-2429730626627217,458,9002,720
2016-06-232943002912977,359,9002,970
2016-06-2230831029229412,061,2002,940
2016-06-212983072963026,321,4003,020
2016-06-202993052983003,477,6003,000
2016-06-172943002922975,385,8002,970
2016-06-162963012902955,343,2002,950
2016-06-152883002882945,079,2002,940
2016-06-142993002892927,576,4002,920
2016-06-133003032993026,043,0003,020
2016-06-103053053013044,085,0003,040
2016-06-093043083003047,467,5003,040
2016-06-083063083013076,290,6003,070
2016-06-0731331730430713,789,7003,070
2016-06-0629431328830832,714,4003,080
2016-06-0330530929930215,914,5003,020
2016-06-0230731529930927,247,8003,090
2016-06-0132032230031034,050,6003,100
2016-05-3131733031132259,933,1003,220
2016-05-30340346312313120,561,3003,130
2016-05-27260340260338185,595,1003,380
2016-05-262652652602601,750,6002,600
2016-05-252642652602612,284,2002,610
2016-05-242632632582582,658,1002,580
2016-05-232682692592626,633,3002,620
2016-05-202682712672683,209,3002,680
2016-05-192712742682703,667,4002,700
2016-05-182722742672694,252,4002,690
2016-05-172712772712723,526,3002,720
2016-05-162732772702712,894,0002,710
2016-05-132762792712733,425,8002,730
2016-05-122762812752782,470,1002,780
2016-05-112802842792812,661,0002,810
2016-05-102792802752782,893,6002,780
2016-05-092722782712753,199,1002,750
2016-05-062732772692694,697,2002,690
2016-05-022802812662719,774,4002,710
2016-04-283103122872889,298,0002,880
2016-04-2730131130130715,606,3003,070
2016-04-263053072972984,397,9002,980
2016-04-253073083013054,280,6003,050
2016-04-223043083013083,791,7003,080
2016-04-213033113033086,570,1003,080
2016-04-203063083003023,716,1003,020
2016-04-192993072993065,603,7003,060
2016-04-182942962922933,793,5002,930
2016-04-152983042973014,486,3003,010
2016-04-143013032953017,229,2003,010
2016-04-132912972902973,617,1002,970
2016-04-122862952862893,897,9002,890
2016-04-112852882792886,706,0002,880
2016-04-0828029027528512,786,0002,850
2016-04-072862912812866,213,3002,860
2016-04-062802892802884,989,4002,880
2016-04-052942972832854,856,2002,850
2016-04-043023052942984,876,8002,980
2016-04-013143163043045,105,7003,040
2016-03-313153223143173,864,7003,170
2016-03-303293293133146,206,0003,140
2016-03-293143243133226,028,7003,220
2016-03-283023123023124,405,9003,120
2016-03-253033052983033,281,9003,030
2016-03-243033072993043,426,8003,040
2016-03-233023043003022,616,5003,020
2016-03-222993052972994,694,6002,990
2016-03-1829830029229614,836,9002,960
2016-03-173053102943005,704,7003,000
2016-03-163053163013037,956,5003,030
2016-03-153043093003045,283,1003,040
2016-03-142983042983004,670,8003,000
2016-03-112932972912946,360,8002,940
2016-03-102882982872954,888,3002,950
2016-03-092842902832894,078,6002,890
2016-03-083013032862896,464,8002,890
2016-03-072923052922999,587,0002,990
2016-03-042782892782869,443,3002,860
2016-03-032782822762804,740,8002,800
2016-03-022762832722807,463,0002,800
2016-03-012692742622694,701,5002,690
2016-02-292722792682696,135,3002,690
2016-02-262802832692715,987,4002,710
2016-02-252762802722774,708,5002,770
2016-02-242742832722774,159,7002,770
2016-02-232872892762795,545,2002,790
2016-02-222792852742844,602,6002,840
2016-02-192882902792826,176,7002,820
2016-02-182772892762846,658,5002,840
2016-02-172762832682697,039,4002,690
2016-02-162632812582797,834,5002,790
2016-02-152632702582685,722,7002,680
2016-02-1224326523625215,507,3002,520
2016-02-102642642522597,563,4002,590
2016-02-092692712622657,156,5002,650
2016-02-082672792632775,455,2002,770
2016-02-052672822642707,338,5002,700
2016-02-0427527826027210,555,2002,720
2016-02-0328729327527610,337,1002,760
2016-02-023153213153184,360,0003,180
2016-02-013223253163195,635,6003,190
2016-01-293043203043187,824,1003,180
2016-01-283043123043083,392,4003,080
2016-01-273003112993066,343,7003,060
2016-01-262963012942953,156,0002,950
2016-01-253003042973024,122,2003,020
2016-01-222903022883016,375,0003,010
2016-01-212903012802818,700,8002,810
2016-01-203083132902937,196,8002,930
2016-01-192993082963075,008,9003,070
2016-01-183063072972997,029,4002,990
2016-01-153103173053157,465,6003,150
2016-01-142983092953086,983,8003,080
2016-01-132963092953085,888,9003,080
2016-01-123003032912935,656,3002,930
2016-01-083023102963068,696,3003,060
2016-01-073103153053076,533,0003,070
2016-01-063203233053088,710,0003,080
2016-01-053203253173225,276,1003,220
2016-01-043283353223254,698,9003,250

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