1. HOME >
  2. 株価時系列 >
  3. 3765 >
  4. 2018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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281962031962003,444,9002,000
2018-12-271992021952005,480,5002,000
2018-12-261901931871906,001,6001,900
2018-12-251851931841886,185,9001,880
2018-12-212052071972027,889,7002,020
2018-12-202102152062074,330,1002,070
2018-12-192102182092143,901,3002,140
2018-12-182112162082116,562,0002,110
2018-12-172162232122178,034,4002,170
2018-12-142312322222235,243,2002,230
2018-12-132342362262327,028,0002,320
2018-12-122242372232364,128,5002,360
2018-12-112292322252254,689,9002,250
2018-12-102262332262303,089,4002,300
2018-12-072342372272314,780,2002,310
2018-12-062402402302315,835,5002,310
2018-12-052372422352375,681,0002,370
2018-12-0425725723923911,358,8002,390
2018-12-032562602532598,002,4002,590
2018-11-3025025624925210,258,5002,520
2018-11-292502532462496,401,3002,490
2018-11-282452522442508,181,5002,500
2018-11-272462482422455,441,6002,450
2018-11-262362452352457,646,6002,450
2018-11-222352372312373,829,7002,370
2018-11-212332382322345,389,8002,340
2018-11-202442442352386,812,0002,380
2018-11-192392462392446,110,8002,440
2018-11-1624024723624010,557,1002,400
2018-11-152302402302397,249,6002,390
2018-11-142322352302316,758,6002,310
2018-11-132282382262366,799,9002,360
2018-11-122362382312323,329,4002,320
2018-11-092382382312335,418,7002,330
2018-11-082442462392415,861,8002,410
2018-11-0723224523124110,882,5002,410
2018-11-0624624823623611,493,4002,360
2018-11-0522725522524946,345,1002,490
2018-11-0222222922122412,244,8002,240
2018-11-0120922820822224,592,2002,220
2018-10-311982051982036,181,8002,030
2018-10-301911981901966,305,9001,960
2018-10-291941991901934,989,1001,930
2018-10-262042051961968,254,0001,960
2018-10-252052072022037,611,9002,030
2018-10-242122132092126,476,6002,120
2018-10-232162162112115,873,3002,110
2018-10-222142192122183,624,0002,180
2018-10-192152162122143,318,1002,140
2018-10-182162182142183,660,3002,180
2018-10-172202242162184,484,6002,180
2018-10-162122172122164,133,6002,160
2018-10-152152162122133,829,3002,130
2018-10-122112172102164,711,6002,160
2018-10-112092162082139,911,1002,130
2018-10-102172192132155,322,5002,150
2018-10-092212232152166,689,3002,160
2018-10-052272282222245,636,9002,240
2018-10-042392412292298,127,8002,290
2018-10-0323524223423911,157,4002,390
2018-10-022372382332377,303,5002,370
2018-10-012332392302368,240,5002,360
2018-09-282312342282346,855,1002,340
2018-09-2723623722722810,063,0002,280
2018-09-2624424523423812,697,4002,380
2018-09-2524424923524035,439,9002,400
2018-09-212232252192225,980,3002,220
2018-09-202302302212224,475,0002,220
2018-09-192212302212295,250,7002,290
2018-09-182122202112194,881,6002,190
2018-09-142102172102144,265,2002,140
2018-09-132102132092112,910,9002,110
2018-09-122172202102114,934,2002,110
2018-09-112202222162164,199,4002,160
2018-09-102202232192202,819,0002,200
2018-09-072222232202212,427,4002,210
2018-09-062332332252253,103,2002,250
2018-09-052342372332343,042,0002,340
2018-09-042312352302332,605,0002,330
2018-09-032372372292303,735,5002,300
2018-08-312372382332374,437,8002,370
2018-08-302332402322376,481,2002,370
2018-08-292272312262302,780,6002,300
2018-08-282292302252273,760,7002,270
2018-08-272272302252292,983,5002,290
2018-08-242242302222285,748,1002,280
2018-08-232222242212222,349,7002,220
2018-08-222262262242242,378,9002,240
2018-08-212232272212254,044,7002,250
2018-08-202172232162215,031,1002,210
2018-08-172182202162182,872,7002,180
2018-08-162192212162183,647,9002,180
2018-08-152222242202213,361,2002,210
2018-08-142222232192224,276,0002,220
2018-08-132242262202215,007,7002,210
2018-08-102252282232275,431,5002,270
2018-08-092322342262273,886,3002,270
2018-08-082272342272344,107,5002,340
2018-08-072252302252293,758,7002,290
2018-08-062312312252267,837,6002,260
2018-08-032362372322325,165,2002,320
2018-08-022382412362374,486,1002,370
2018-08-012372392332386,012,6002,380
2018-07-3124024123523810,742,6002,380
2018-07-3025825824024128,137,3002,410
2018-07-272702752672716,800,7002,710
2018-07-262702712662695,810,2002,690
2018-07-252712732682703,884,9002,700
2018-07-242752792682718,879,0002,710
2018-07-232702742672704,358,9002,700
2018-07-202642732632707,580,2002,700
2018-07-192662712652696,987,5002,690
2018-07-182652692632664,268,5002,660
2018-07-172622712602628,248,1002,620
2018-07-132632642592624,347,3002,620
2018-07-122632662612624,610,7002,620
2018-07-112612652602624,280,9002,620
2018-07-102662702642643,699,6002,640
2018-07-092592682552678,957,9002,670
2018-07-062602632562598,221,1002,590
2018-07-052612662522559,747,6002,550
2018-07-042672672592638,074,9002,630
2018-07-032682722652687,999,8002,680
2018-07-0227828026526618,898,2002,660
2018-06-2929229427728241,556,2002,820
2018-06-2829130528429988,650,3002,990
2018-06-27285327278299106,515,5002,990
2018-06-262802822762784,651,0002,780
2018-06-252802882792825,772,2002,820
2018-06-222802832772794,171,9002,790
2018-06-212892892802814,237,6002,810
2018-06-2027428826928614,655,3002,860
2018-06-192822832752754,429,4002,750
2018-06-182822832782814,123,9002,810
2018-06-152792842782834,579,5002,830
2018-06-142792842772797,913,8002,790
2018-06-1329529727928015,148,0002,800
2018-06-123033062983005,961,6003,000
2018-06-113003042973033,830,6003,030
2018-06-082963012953005,325,3003,000
2018-06-073003052972998,013,3002,990
2018-06-062913002892966,952,7002,960
2018-06-052942942882914,773,1002,910
2018-06-042882952872945,775,3002,940
2018-06-012882902842863,477,9002,860
2018-05-312942972892893,601,6002,890
2018-05-302862932812914,740,4002,910
2018-05-292922942882903,998,3002,900
2018-05-283033052892937,188,7002,930
2018-05-253083123013068,282,4003,060
2018-05-243073093033066,907,4003,060
2018-05-2330430829930515,448,7003,050
2018-05-222943012932988,225,3002,980
2018-05-212942952912922,733,2002,920
2018-05-182942962922962,975,8002,960
2018-05-172942962932942,643,1002,940
2018-05-162962962922922,917,0002,920
2018-05-152973012932945,195,7002,940
2018-05-142912962912933,477,0002,930
2018-05-112922962902924,185,5002,920
2018-05-102942972892904,889,5002,900
2018-05-092952982912944,846,4002,940
2018-05-082913012912988,961,5002,980
2018-05-072932942852909,320,2002,900
2018-05-0230230629129311,985,6002,930
2018-05-0132032030030117,539,6003,010
2018-04-2734534732733115,614,2003,310
2018-04-263633633523566,479,3003,560
2018-04-253693713633644,208,8003,640
2018-04-243733753703724,071,5003,720
2018-04-233683733663725,279,9003,720
2018-04-203643753643687,436,3003,680
2018-04-193603643563645,933,8003,640
2018-04-183533603503604,108,1003,600
2018-04-173513573463525,992,3003,520
2018-04-163543593503512,878,7003,510
2018-04-133523563473534,815,0003,530
2018-04-123493573473523,654,1003,520
2018-04-113593603473509,326,1003,500
2018-04-103783783653666,806,6003,660
2018-04-093703783693765,806,7003,760
2018-04-063633743563718,503,4003,710
2018-04-053673743643656,584,6003,650
2018-04-043603653593635,316,4003,630
2018-04-033553623543593,425,3003,590
2018-03-303553643513627,158,2003,620
2018-03-293583593453487,794,4003,480
2018-03-283583643573605,761,9003,600
2018-03-273593653553645,388,0003,640
2018-03-263463573433568,881,1003,560
2018-03-2335135634534610,231,6003,460
2018-03-2235536234736210,025,3003,620
2018-03-203633643573616,174,4003,610
2018-03-193683733633698,786,0003,690
2018-03-163763763673695,945,0003,690
2018-03-153693773663739,786,1003,730
2018-03-143593673563677,439,3003,670
2018-03-133503603493597,269,9003,590
2018-03-123643643513539,554,5003,530
2018-03-0936636836036112,549,2003,610
2018-03-0835737535636911,083,8003,690
2018-03-0736336435335511,318,5003,550
2018-03-063713723623685,888,3003,680
2018-03-053703793593649,051,3003,640
2018-03-023623713613708,121,6003,700
2018-03-013713773693709,642,9003,700
2018-02-2837238536737617,873,4003,760
2018-02-2739039037337424,078,8003,740
2018-02-2638840738439046,165,3003,900
2018-02-2337438237138015,313,8003,800
2018-02-2237037836637518,370,7003,750
2018-02-2136237136036716,239,1003,670
2018-02-2035037035036525,798,4003,650
2018-02-1933034833034719,399,6003,470
2018-02-163233263193255,494,4003,250
2018-02-153203233183216,933,4003,210
2018-02-1431032530932212,495,2003,220
2018-02-133113133093108,649,0003,100
2018-02-092983102983107,969,8003,100
2018-02-083033123033097,349,5003,090
2018-02-073033083013037,991,3003,030
2018-02-0629129528829313,249,7002,930
2018-02-0530030729829913,392,3002,990
2018-02-023183223143223,970,3003,220
2018-02-013133203113194,166,8003,190
2018-01-313113183113144,923,2003,140
2018-01-303183193113135,409,8003,130
2018-01-293203203173202,005,0003,200
2018-01-263163193163182,392,3003,180
2018-01-253253253153157,530,0003,150
2018-01-243273323273274,486,9003,270
2018-01-233333333273305,795,0003,300
2018-01-223243303203287,240,2003,280
2018-01-193283293213236,646,5003,230
2018-01-183273273233245,512,3003,240
2018-01-173213293213234,751,3003,230
2018-01-163233263173244,612,0003,240
2018-01-153223233183224,080,9003,220
2018-01-1231532331431910,260,7003,190
2018-01-113103173093128,188,3003,120
2018-01-103103103073083,978,4003,080
2018-01-093113143053106,150,2003,100
2018-01-053133153113125,169,9003,120
2018-01-043133143093124,262,2003,120

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