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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	314	315	310	310	3,948,400	3,100
2017-12-28	312	316	312	314	3,334,900	3,140
2017-12-27	313	319	312	316	4,811,200	3,160
2017-12-26	312	315	312	314	5,274,600	3,140
2017-12-25	315	318	312	312	3,046,500	3,120
2017-12-22	318	319	314	316	8,626,700	3,160
2017-12-21	322	328	319	325	11,684,900	3,250
2017-12-20	321	321	317	319	4,176,000	3,190
2017-12-19	318	328	316	320	16,144,400	3,200
2017-12-18	317	318	309	316	6,113,500	3,160
2017-12-15	316	323	311	316	12,209,900	3,160
2017-12-14	314	327	311	318	24,480,000	3,180
2017-12-13	334	342	311	315	79,386,700	3,150
2017-12-12	291	292	288	291	2,352,500	2,910
2017-12-11	292	292	288	291	3,145,500	2,910
2017-12-08	283	290	283	288	6,893,800	2,880
2017-12-07	281	283	279	282	4,119,400	2,820
2017-12-06	277	281	274	278	7,008,000	2,780
2017-12-05	282	283	277	278	6,742,800	2,780
2017-12-04	285	286	282	283	3,683,300	2,830
2017-12-01	288	291	284	285	3,899,500	2,850
2017-11-30	284	286	280	286	5,699,300	2,860
2017-11-29	286	288	282	286	5,512,600	2,860
2017-11-28	288	288	283	284	4,412,200	2,840
2017-11-27	287	290	284	288	5,761,000	2,880
2017-11-24	294	295	289	290	4,241,700	2,900
2017-11-22	296	298	292	295	9,341,600	2,950
2017-11-21	302	304	296	298	7,216,100	2,980
2017-11-20	301	301	298	299	3,000,400	2,990
2017-11-17	305	306	299	301	5,302,800	3,010
2017-11-16	295	302	295	300	5,644,700	3,000
2017-11-15	299	302	291	295	11,090,800	2,950
2017-11-13	306	308	302	304	4,236,700	3,040
2017-11-10	308	312	304	306	6,678,000	3,060
2017-11-09	321	324	308	313	10,437,600	3,130
2017-11-08	324	329	321	325	9,273,300	3,250
2017-11-07	327	331	324	326	9,504,200	3,260
2017-11-06	320	333	320	330	15,150,400	3,300
2017-11-02	315	321	315	319	7,482,100	3,190
2017-11-01	306	323	306	319	22,549,400	3,190
2017-10-31	307	307	300	305	7,392,000	3,050
2017-10-30	310	312	307	308	5,826,500	3,080
2017-10-27	310	310	306	310	3,785,900	3,100
2017-10-26	308	310	304	308	3,809,200	3,080
2017-10-25	310	311	307	307	3,112,100	3,070
2017-10-24	304	310	304	309	4,501,000	3,090
2017-10-23	308	308	301	305	5,765,300	3,050
2017-10-20	307	309	305	305	3,667,800	3,050
2017-10-19	310	312	305	307	4,528,600	3,070
2017-10-18	308	312	306	309	7,291,800	3,090
2017-10-17	308	311	303	304	5,281,400	3,040
2017-10-16	303	307	303	306	3,527,300	3,060
2017-10-13	302	305	301	303	3,427,500	3,030
2017-10-12	301	304	300	302	4,687,000	3,020
2017-10-11	304	305	300	300	3,479,500	3,000
2017-10-10	307	308	303	306	3,113,500	3,060
2017-10-06	298	308	297	307	7,833,000	3,070
2017-10-05	300	302	298	298	3,058,500	2,980
2017-10-04	304	305	298	300	4,313,800	3,000
2017-10-03	307	309	305	305	3,954,200	3,050
2017-10-02	306	307	305	305	4,300,300	3,050
2017-09-29	305	308	303	304	5,704,400	3,040
2017-09-28	298	304	297	302	7,007,200	3,020
2017-09-27	296	300	295	297	2,895,500	2,970
2017-09-26	301	301	297	298	5,068,100	2,980
2017-09-25	295	301	294	300	4,738,100	3,000
2017-09-22	299	300	293	294	6,253,100	2,940
2017-09-21	301	303	297	299	6,423,800	2,990
2017-09-20	300	303	298	301	5,720,000	3,010
2017-09-19	302	304	299	302	5,211,800	3,020
2017-09-15	298	303	292	299	7,568,000	2,990
2017-09-14	308	308	296	298	8,384,500	2,980
2017-09-13	310	312	305	306	5,560,900	3,060
2017-09-12	307	309	305	308	4,240,100	3,080
2017-09-11	306	309	303	305	4,905,800	3,050
2017-09-08	309	314	306	306	7,691,800	3,060
2017-09-07	317	319	315	316	4,761,900	3,160
2017-09-06	309	316	308	313	7,704,400	3,130
2017-09-05	326	328	315	315	9,547,600	3,150
2017-09-04	333	334	326	327	3,934,300	3,270
2017-09-01	331	339	331	335	7,032,700	3,350
2017-08-31	344	344	328	329	11,334,000	3,290
2017-08-30	335	342	330	341	11,922,300	3,410
2017-08-29	330	335	329	330	7,494,600	3,300
2017-08-28	329	337	328	334	9,926,300	3,340
2017-08-25	326	328	324	325	5,133,500	3,250
2017-08-24	322	329	321	326	5,162,000	3,260
2017-08-23	322	329	319	322	11,431,500	3,220
2017-08-22	318	322	314	320	3,968,400	3,200
2017-08-21	317	322	317	318	5,850,800	3,180
2017-08-18	316	324	316	319	12,504,000	3,190
2017-08-17	314	323	313	319	7,212,600	3,190
2017-08-16	311	318	310	314	6,167,300	3,140
2017-08-15	306	317	303	313	13,203,000	3,130
2017-08-14	300	307	296	304	7,428,500	3,040
2017-08-10	300	304	298	301	3,765,300	3,010
2017-08-09	301	302	297	300	4,634,500	3,000
2017-08-08	299	306	299	301	4,641,700	3,010
2017-08-07	296	300	295	298	3,743,700	2,980
2017-08-04	293	294	291	294	2,093,500	2,940
2017-08-03	295	298	289	293	4,680,100	2,930
2017-08-02	294	298	293	296	4,612,100	2,960
2017-08-01	298	298	291	294	5,815,500	2,940
2017-07-31	300	300	287	298	18,223,600	2,980
2017-07-28	320	321	311	312	23,409,400	3,120
2017-07-27	312	320	312	316	8,123,700	3,160
2017-07-26	315	318	310	312	7,018,500	3,120
2017-07-25	307	316	306	315	10,220,200	3,150
2017-07-24	302	309	300	307	4,507,900	3,070
2017-07-21	304	306	300	303	4,299,400	3,030
2017-07-20	299	313	298	304	10,991,600	3,040
2017-07-19	296	304	296	304	6,752,500	3,040
2017-07-18	298	302	295	296	6,560,300	2,960
2017-07-14	297	300	296	297	5,638,700	2,970
2017-07-13	299	300	294	296	4,167,300	2,960
2017-07-12	301	302	297	298	4,695,600	2,980
2017-07-11	294	303	294	302	7,341,100	3,020
2017-07-10	295	296	292	294	4,063,100	2,940
2017-07-07	299	299	290	291	7,010,900	2,910
2017-07-06	294	302	292	299	12,670,100	2,990
2017-07-05	294	294	289	293	4,979,200	2,930
2017-07-04	294	294	286	294	9,205,300	2,940
2017-07-03	288	298	288	296	10,174,200	2,960
2017-06-30	288	292	285	289	5,662,900	2,890
2017-06-29	284	292	282	291	5,886,100	2,910
2017-06-28	287	290	283	283	4,269,200	2,830
2017-06-27	289	291	286	290	3,975,900	2,900
2017-06-26	287	291	286	288	3,042,600	2,880
2017-06-23	285	289	284	288	4,289,700	2,880
2017-06-22	289	290	283	285	4,270,600	2,850
2017-06-21	288	291	286	288	3,842,500	2,880
2017-06-20	297	297	286	288	7,495,800	2,880
2017-06-19	288	294	288	294	4,596,600	2,940
2017-06-16	284	288	283	287	3,726,400	2,870
2017-06-15	287	290	284	285	4,817,700	2,850
2017-06-14	292	301	287	291	15,612,100	2,910
2017-06-13	287	292	284	290	8,481,000	2,900
2017-06-12	281	287	275	287	7,771,000	2,870
2017-06-09	283	287	282	282	4,721,400	2,820
2017-06-08	288	291	282	282	7,177,800	2,820
2017-06-07	283	285	279	284	5,638,400	2,840
2017-06-06	282	291	281	284	10,831,100	2,840
2017-06-05	281	285	278	284	4,331,400	2,840
2017-06-02	279	284	276	281	6,677,200	2,810
2017-06-01	277	280	275	278	2,312,300	2,780
2017-05-31	278	283	276	277	4,183,400	2,770
2017-05-30	277	280	276	278	3,719,500	2,780
2017-05-29	283	284	275	277	5,123,400	2,770
2017-05-26	271	282	271	280	8,041,400	2,800
2017-05-25	274	275	271	271	3,750,600	2,710
2017-05-24	275	276	269	271	5,996,400	2,710
2017-05-23	277	278	274	274	3,843,300	2,740
2017-05-22	275	281	275	278	5,381,000	2,780
2017-05-19	291	292	273	273	12,647,700	2,730
2017-05-18	274	288	273	286	10,140,300	2,860
2017-05-17	285	287	278	279	7,591,400	2,790
2017-05-16	275	288	274	283	10,628,500	2,830
2017-05-15	272	277	271	276	4,229,800	2,760
2017-05-12	275	277	271	275	3,427,600	2,750
2017-05-11	275	276	269	276	4,969,100	2,760
2017-05-10	277	280	272	276	6,210,000	2,760
2017-05-09	267	276	265	274	10,759,600	2,740
2017-05-08	264	267	262	266	8,405,000	2,660
2017-05-02	257	262	255	262	5,511,400	2,620
2017-05-01	255	266	253	256	11,382,000	2,560
2017-04-28	257	257	249	250	5,050,900	2,500
2017-04-27	253	259	252	258	7,267,100	2,580
2017-04-26	252	253	249	253	7,383,500	2,530
2017-04-25	257	257	250	251	8,283,100	2,510
2017-04-24	251	260	250	257	8,443,300	2,570
2017-04-21	251	251	248	251	2,977,700	2,510
2017-04-20	254	256	248	250	3,467,500	2,500
2017-04-19	249	256	249	255	7,073,600	2,550
2017-04-18	248	250	247	250	2,059,100	2,500
2017-04-17	246	248	245	246	2,717,700	2,460
2017-04-14	250	252	246	247	3,477,300	2,470
2017-04-13	249	253	248	253	3,462,300	2,530
2017-04-12	253	253	249	251	5,901,300	2,510
2017-04-11	256	257	252	255	5,038,800	2,550
2017-04-10	252	261	252	257	7,699,700	2,570
2017-04-07	249	252	248	251	2,599,000	2,510
2017-04-06	251	252	247	250	2,904,700	2,500
2017-04-05	250	253	249	250	2,531,200	2,500
2017-04-04	251	252	247	249	2,533,100	2,490
2017-04-03	250	251	249	249	1,468,500	2,490
2017-03-31	251	253	248	248	2,707,100	2,480
2017-03-30	251	255	249	249	2,738,000	2,490
2017-03-29	252	253	250	250	1,653,100	2,500
2017-03-28	249	252	248	251	4,620,400	2,510
2017-03-27	250	251	246	247	3,816,600	2,470
2017-03-24	251	254	251	251	2,345,800	2,510
2017-03-23	251	253	249	250	1,314,600	2,500
2017-03-22	249	254	249	252	2,764,300	2,520
2017-03-21	254	255	250	251	3,418,200	2,510
2017-03-17	254	255	252	254	2,900,200	2,540
2017-03-16	256	256	251	255	3,154,500	2,550
2017-03-15	260	260	256	256	2,759,700	2,560
2017-03-14	262	263	260	260	2,008,400	2,600
2017-03-13	262	264	261	262	1,793,900	2,620
2017-03-10	265	268	261	261	4,915,300	2,610
2017-03-09	261	264	260	264	3,702,400	2,640
2017-03-08	260	261	257	261	2,049,700	2,610
2017-03-07	261	263	259	260	5,027,900	2,600
2017-03-06	260	261	257	260	2,511,900	2,600
2017-03-03	260	261	259	260	2,519,200	2,600
2017-03-02	261	263	259	260	2,176,600	2,600
2017-03-01	262	262	257	260	4,667,500	2,600
2017-02-28	260	265	259	260	7,902,000	2,600
2017-02-27	258	261	257	259	4,248,500	2,590
2017-02-24	257	259	256	258	2,562,000	2,580
2017-02-23	258	260	256	258	2,943,100	2,580
2017-02-22	257	260	255	257	4,929,700	2,570
2017-02-21	256	258	255	257	2,691,700	2,570
2017-02-20	253	257	250	256	4,766,800	2,560
2017-02-17	262	264	253	253	5,981,500	2,530
2017-02-16	254	260	254	260	7,300,400	2,600
2017-02-15	256	258	254	254	3,106,700	2,540
2017-02-14	254	259	253	254	8,648,000	2,540
2017-02-13	250	254	249	254	5,526,500	2,540
2017-02-10	249	250	247	248	3,129,600	2,480
2017-02-09	250	251	248	248	3,511,300	2,480
2017-02-08	251	254	247	251	4,716,100	2,510
2017-02-07	250	253	249	249	3,680,600	2,490
2017-02-06	250	254	247	254	5,915,300	2,540
2017-02-03	248	252	246	250	11,139,000	2,500
2017-02-02	246	250	245	248	6,121,100	2,480
2017-02-01	244	260	243	244	14,385,800	2,440
2017-01-31	246	248	245	245	2,815,000	2,450
2017-01-30	250	251	248	248	1,656,500	2,480
2017-01-27	253	253	249	250	3,869,600	2,500
2017-01-26	252	254	251	254	3,290,500	2,540
2017-01-25	253	255	249	251	3,788,000	2,510
2017-01-24	249	253	249	250	2,396,900	2,500
2017-01-23	251	251	248	251	3,345,200	2,510
2017-01-20	246	253	246	252	6,082,100	2,520
2017-01-19	247	247	244	247	2,338,300	2,470
2017-01-18	246	247	244	246	2,502,400	2,460
2017-01-17	246	249	243	246	5,757,000	2,460
2017-01-16	248	249	244	246	4,422,800	2,460
2017-01-13	247	248	246	248	3,382,200	2,480
2017-01-12	250	251	246	248	5,778,200	2,480
2017-01-11	251	256	249	250	6,041,900	2,500
2017-01-10	260	261	248	252	8,820,500	2,520
2017-01-06	262	267	256	257	14,883,400	2,570
2017-01-05	252	265	250	262	20,307,900	2,620
2017-01-04	248	253	245	250	8,936,700	2,500

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