1. HOME >
  2. 株価時系列 >
  3. 3765 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3662,3662,3152,316645,3002,316
2019-12-272,3782,3912,3692,375345,5002,375
2019-12-262,3552,4062,3552,403698,7002,403
2019-12-252,3712,3862,3482,355389,5002,355
2019-12-242,3582,3762,3452,372379,7002,372
2019-12-232,3802,3802,3422,350659,3002,350
2019-12-202,3732,4042,3672,396874,5002,396
2019-12-192,3552,3732,3512,363423,6002,363
2019-12-182,4102,4102,3372,342740,4002,342
2019-12-172,3982,4062,3512,403705,8002,403
2019-12-162,4482,4512,4002,400591,5002,400
2019-12-132,4372,4472,4052,421704,1002,421
2019-12-122,4282,4512,4102,424967,4002,424
2019-12-112,4102,4662,3722,3971,598,1002,397
2019-12-102,3442,4042,3402,390976,2002,390
2019-12-092,2972,3482,2972,331697,6002,331
2019-12-062,2852,3202,2812,306804,2002,306
2019-12-052,3982,4192,2902,2952,390,3002,295
2019-12-042,4492,4512,3782,448974,8002,448
2019-12-032,3922,4492,3752,447822,2002,447
2019-12-022,3782,4072,3712,397511,0002,397
2019-11-292,3722,3962,3542,356408,5002,356
2019-11-282,4452,4472,3802,380585,9002,380
2019-11-272,4022,5042,4022,4471,033,5002,447
2019-11-262,3612,3992,3492,399596,5002,399
2019-11-252,3572,3622,3282,345502,2002,345
2019-11-222,3602,3852,3412,352623,6002,352
2019-11-212,3402,3632,3082,361727,9002,361
2019-11-202,3012,3612,2992,348963,7002,348
2019-11-192,3612,3612,3082,315850,5002,315
2019-11-182,3002,3762,2812,367775,4002,367
2019-11-152,3522,3552,2692,3111,629,8002,311
2019-11-142,3692,4032,3392,351936,2002,351
2019-11-132,4022,4132,3552,372610,6002,372
2019-11-122,4192,4512,3972,417691,1002,417
2019-11-112,3902,4302,3832,389555,1002,389
2019-11-082,3832,4052,3662,379408,4002,379
2019-11-072,3792,3792,3242,357585,0002,357
2019-11-062,4722,4732,3652,3831,392,9002,383
2019-11-052,3872,4552,3812,449908,1002,449
2019-11-012,3392,3722,3312,364565,2002,364
2019-10-312,3802,3802,3462,352388,6002,352
2019-10-302,3962,4012,3452,362746,9002,362
2019-10-292,4262,4302,3882,396565,3002,396
2019-10-282,3632,4322,3332,392882,5002,392
2019-10-252,3682,3762,3292,372693,4002,372
2019-10-242,3552,3922,3442,3611,004,9002,361
2019-10-232,3152,3382,3002,335625,1002,335
2019-10-212,2842,3232,2842,291417,8002,291
2019-10-182,3172,3232,2812,287621,5002,287
2019-10-172,3352,3692,3072,313827,2002,313
2019-10-162,3102,3622,2842,3501,048,4002,350
2019-10-152,2442,3402,2442,3101,538,8002,310
2019-10-112,2152,2312,1972,203695,0002,203
2019-10-102,2702,2702,2022,2171,215,4002,217
2019-10-092,2782,2992,2312,2721,414,0002,272
2019-10-082,3482,3602,2972,308913,6002,308
2019-10-072,3622,3832,3372,353585,3002,353
2019-10-042,4302,4322,3402,340999,9002,340
2019-10-032,4242,4482,4132,429739,9002,429
2019-10-022,4212,4512,3872,4501,177,1002,450
2019-10-012,4362,4712,4352,449692,0002,449
2019-09-302,4372,4582,4212,450637,6002,450
2019-09-272,4252,4652,4072,4621,016,3002,462
2019-09-262,4492,4572,3942,4331,060,0002,433
2019-09-252,4002,4352,3442,430955,3002,430
2019-09-242,4222,4622,4032,409904,3002,409
2019-09-202,3912,4482,3792,434985,2002,434
2019-09-192,3832,4432,3662,3841,018,2002,384
2019-09-182,3402,3712,3272,369870,0002,369
2019-09-172,3452,3642,3202,344635,7002,344
2019-09-132,3302,3522,3152,345659,1002,345
2019-09-122,3992,4152,3222,3231,023,3002,323
2019-09-112,2942,3822,2722,376971,7002,376
2019-09-102,3412,3462,3072,310642,6002,310
2019-09-092,3502,3662,3412,353338,8002,353
2019-09-062,3802,3862,3382,338536,5002,338
2019-09-052,3852,3962,3572,368762,9002,368
2019-09-042,4102,4152,3672,385532,3002,385
2019-09-032,3562,4172,3392,402489,2002,402
2019-09-022,4002,4002,3642,376505,5002,376
2019-08-302,3982,4262,3732,414578,6002,414
2019-08-292,4392,4452,3902,405533,5002,405
2019-08-282,4352,4782,4072,436807,1002,436
2019-08-272,4302,4752,4132,425622,5002,425
2019-08-262,3922,4152,3802,405496,1002,405
2019-08-232,3932,4662,3722,463636,3002,463
2019-08-222,4062,4282,3892,399559,2002,399
2019-08-212,4052,4332,3922,428580,8002,428
2019-08-202,3792,4292,3592,421763,4002,421
2019-08-192,3912,3912,3322,373574,4002,373
2019-08-162,3282,3832,3242,369784,6002,369
2019-08-152,3002,3562,2952,349930,0002,349
2019-08-142,3362,3822,3042,3601,140,0002,360
2019-08-132,3352,3452,2462,3051,362,5002,305
2019-08-092,5022,5282,3352,3453,614,2002,345
2019-08-082,7862,8392,7812,7951,061,5002,795
2019-08-072,8352,8532,7562,776792,8002,776
2019-08-062,7152,7662,6662,764593,4002,764
2019-08-052,8062,8162,7142,765682,2002,765
2019-08-022,8402,8872,7782,803631,8002,803
2019-08-012,8842,9172,8752,887338,2002,887
2019-07-312,8722,8942,8612,882541,1002,882
2019-07-302,9152,9572,8862,898402,1002,898
2019-07-292,8782,9102,8552,866498,7002,866
2019-07-262,8622,9042,8552,889480,7002,889
2019-07-252,8842,9152,8622,904310,9002,904
2019-07-242,8752,9072,8442,898433,1002,898
2019-07-232,7682,8642,7672,841623,1002,841
2019-07-222,8322,8442,7602,771681,9002,771
2019-07-192,8122,8872,8122,875387,2002,875
2019-07-182,9002,9072,8002,840517,3002,840
2019-07-172,9342,9412,9022,923331,8002,923
2019-07-162,9412,9632,9002,934428,7002,934
2019-07-123,0303,0702,9372,941680,1002,941
2019-07-113,0653,0853,0403,070320,4003,070
2019-07-103,0103,0503,0103,030245,3003,030
2019-07-093,0553,0553,0003,005380,8003,005
2019-07-083,1153,1303,0203,020511,1003,020
2019-07-053,1203,1253,0503,100516,7003,100
2019-07-043,0553,1203,0503,105430,2003,105
2019-07-033,0703,0853,0153,040445,4003,040
2019-07-023,1003,1002,9833,0451,142,7003,045
2019-07-013,0203,0952,9903,075815,8003,075
2019-06-282,9423,0302,9402,980942,0002,980
2019-06-272,9002,9482,8582,9421,029,3002,942
2019-06-263,0453,0902,9122,966721,0002,966
2019-06-252943042943013,758,5003,010
2019-06-242972992932975,017,5002,970
2019-06-213033032982994,140,3002,990
2019-06-203023062983044,380,7003,040
2019-06-192923022922965,976,4002,960
2019-06-183003022862878,082,9002,870
2019-06-173123143013036,823,5003,030
2019-06-143093123033108,061,6003,100
2019-06-132963052953015,805,7003,010
2019-06-122913062913008,807,7003,000
2019-06-1129029428329111,186,5002,910
2019-06-1029130028529513,676,4002,950
2019-06-0729329528428817,966,0002,880
2019-06-0631832230731612,125,8003,160
2019-06-0534034732633315,094,9003,330
2019-06-043273343273327,157,0003,320
2019-06-033333373283306,175,0003,300
2019-05-313333393303367,509,0003,360
2019-05-303243373243358,946,7003,350
2019-05-2931832831632510,276,6003,250
2019-05-2834034231632021,997,6003,200
2019-05-273453473363458,675,8003,450
2019-05-243373503363509,588,6003,500
2019-05-2334034733334214,431,3003,420
2019-05-2232333832333611,375,6003,360
2019-05-2131333231232820,594,5003,280
2019-05-2035335331832025,226,8003,200
2019-05-1735035634335314,848,2003,530
2019-05-1636736834134423,933,7003,440
2019-05-1535237435036727,781,6003,670
2019-05-14---341-3,410
2019-05-1334835134034110,622,7003,410
2019-05-1034035133734313,071,8003,430
2019-05-093403473363438,314,6003,430
2019-05-0833134332834110,188,1003,410
2019-05-073393493363379,824,3003,370
2019-04-263503523443478,654,3003,470
2019-04-253533613523585,075,9003,580
2019-04-243533593493536,744,4003,530
2019-04-233523543453519,335,0003,510
2019-04-223553583493517,849,1003,510
2019-04-193563633493559,794,9003,550
2019-04-1837737735535611,662,1003,560
2019-04-173753773713768,362,1003,760
2019-04-163683743663726,700,9003,720
2019-04-153703743663726,356,3003,720
2019-04-123633693593659,316,7003,650
2019-04-1137437435736215,396,3003,620
2019-04-1036537936337710,300,9003,770
2019-04-0937337936937011,086,2003,700
2019-04-0837037736537611,132,7003,760
2019-04-0536038235837520,487,0003,750
2019-04-0438738736436628,367,3003,660
2019-04-0337938537238323,531,3003,830
2019-04-0241441538038136,701,5003,810
2019-04-0140742140241617,146,4004,160
2019-03-2940740939540324,014,5004,030
2019-03-2842342740541028,158,0004,100
2019-03-2740643240542541,518,6004,250
2019-03-2640541039940318,651,8004,030
2019-03-2538540138240023,425,0004,000
2019-03-2240742239640062,572,3004,000
2019-03-2038040537940531,808,2004,050
2019-03-1939139836938329,414,0003,830
2019-03-1837638837138814,650,2003,880
2019-03-1538838937638019,518,7003,800
2019-03-1439039237538430,839,4003,840
2019-03-1337439136838770,986,9003,870
2019-03-1234537334536660,830,0003,660
2019-03-113393403293369,475,6003,360
2019-03-0833534133033313,447,9003,330
2019-03-073393403343399,840,2003,390
2019-03-0633334433234015,149,3003,400
2019-03-0533033732933411,646,4003,340
2019-03-0433834233133518,659,4003,350
2019-03-0132533232333212,245,4003,320
2019-02-2832232932132111,820,7003,210
2019-02-2731332631332116,655,0003,210
2019-02-263113133093117,982,5003,110
2019-02-2530431330431014,489,5003,100
2019-02-222983052983047,284,5003,040
2019-02-212983022943026,787,9003,020
2019-02-202993042973039,009,1003,030
2019-02-1930730729529812,074,7002,980
2019-02-183063093013079,409,6003,070
2019-02-153023052973038,624,0003,030
2019-02-1429730729630412,482,9003,040
2019-02-1329729829029615,266,5002,960
2019-02-1229531029229331,070,8002,930
2019-02-0831031428428834,361,2002,880
2019-02-0731732231331518,801,7003,150
2019-02-0631533331532147,394,3003,210
2019-02-0531132330531167,988,4003,110
2019-02-04290323285317123,399,9003,170
2019-02-0125425824525212,208,8002,520
2019-01-312602612512579,701,0002,570
2019-01-3025626225125612,415,3002,560
2019-01-2924925924625911,465,1002,590
2019-01-282572582452477,393,6002,470
2019-01-2524825424725310,472,5002,530
2019-01-242482522442468,839,9002,460
2019-01-232412462382438,389,6002,430
2019-01-222362442322428,773,8002,420
2019-01-212352442352358,553,7002,350
2019-01-182232372232359,914,2002,350
2019-01-172182222162223,745,0002,220
2019-01-162172222152153,662,3002,150
2019-01-152132192112173,349,3002,170
2019-01-112112182092135,389,8002,130
2019-01-102082102042084,042,5002,080
2019-01-092112162082096,084,1002,090
2019-01-082122122072103,272,6002,100
2019-01-072062102052094,691,2002,090
2019-01-041951991921994,380,2001,990

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