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
2019-12-30	2,366	2,366	2,315	2,316	645,300	2,316
2019-12-27	2,378	2,391	2,369	2,375	345,500	2,375
2019-12-26	2,355	2,406	2,355	2,403	698,700	2,403
2019-12-25	2,371	2,386	2,348	2,355	389,500	2,355
2019-12-24	2,358	2,376	2,345	2,372	379,700	2,372
2019-12-23	2,380	2,380	2,342	2,350	659,300	2,350
2019-12-20	2,373	2,404	2,367	2,396	874,500	2,396
2019-12-19	2,355	2,373	2,351	2,363	423,600	2,363
2019-12-18	2,410	2,410	2,337	2,342	740,400	2,342
2019-12-17	2,398	2,406	2,351	2,403	705,800	2,403
2019-12-16	2,448	2,451	2,400	2,400	591,500	2,400
2019-12-13	2,437	2,447	2,405	2,421	704,100	2,421
2019-12-12	2,428	2,451	2,410	2,424	967,400	2,424
2019-12-11	2,410	2,466	2,372	2,397	1,598,100	2,397
2019-12-10	2,344	2,404	2,340	2,390	976,200	2,390
2019-12-09	2,297	2,348	2,297	2,331	697,600	2,331
2019-12-06	2,285	2,320	2,281	2,306	804,200	2,306
2019-12-05	2,398	2,419	2,290	2,295	2,390,300	2,295
2019-12-04	2,449	2,451	2,378	2,448	974,800	2,448
2019-12-03	2,392	2,449	2,375	2,447	822,200	2,447
2019-12-02	2,378	2,407	2,371	2,397	511,000	2,397
2019-11-29	2,372	2,396	2,354	2,356	408,500	2,356
2019-11-28	2,445	2,447	2,380	2,380	585,900	2,380
2019-11-27	2,402	2,504	2,402	2,447	1,033,500	2,447
2019-11-26	2,361	2,399	2,349	2,399	596,500	2,399
2019-11-25	2,357	2,362	2,328	2,345	502,200	2,345
2019-11-22	2,360	2,385	2,341	2,352	623,600	2,352
2019-11-21	2,340	2,363	2,308	2,361	727,900	2,361
2019-11-20	2,301	2,361	2,299	2,348	963,700	2,348
2019-11-19	2,361	2,361	2,308	2,315	850,500	2,315
2019-11-18	2,300	2,376	2,281	2,367	775,400	2,367
2019-11-15	2,352	2,355	2,269	2,311	1,629,800	2,311
2019-11-14	2,369	2,403	2,339	2,351	936,200	2,351
2019-11-13	2,402	2,413	2,355	2,372	610,600	2,372
2019-11-12	2,419	2,451	2,397	2,417	691,100	2,417
2019-11-11	2,390	2,430	2,383	2,389	555,100	2,389
2019-11-08	2,383	2,405	2,366	2,379	408,400	2,379
2019-11-07	2,379	2,379	2,324	2,357	585,000	2,357
2019-11-06	2,472	2,473	2,365	2,383	1,392,900	2,383
2019-11-05	2,387	2,455	2,381	2,449	908,100	2,449
2019-11-01	2,339	2,372	2,331	2,364	565,200	2,364
2019-10-31	2,380	2,380	2,346	2,352	388,600	2,352
2019-10-30	2,396	2,401	2,345	2,362	746,900	2,362
2019-10-29	2,426	2,430	2,388	2,396	565,300	2,396
2019-10-28	2,363	2,432	2,333	2,392	882,500	2,392
2019-10-25	2,368	2,376	2,329	2,372	693,400	2,372
2019-10-24	2,355	2,392	2,344	2,361	1,004,900	2,361
2019-10-23	2,315	2,338	2,300	2,335	625,100	2,335
2019-10-21	2,284	2,323	2,284	2,291	417,800	2,291
2019-10-18	2,317	2,323	2,281	2,287	621,500	2,287
2019-10-17	2,335	2,369	2,307	2,313	827,200	2,313
2019-10-16	2,310	2,362	2,284	2,350	1,048,400	2,350
2019-10-15	2,244	2,340	2,244	2,310	1,538,800	2,310
2019-10-11	2,215	2,231	2,197	2,203	695,000	2,203
2019-10-10	2,270	2,270	2,202	2,217	1,215,400	2,217
2019-10-09	2,278	2,299	2,231	2,272	1,414,000	2,272
2019-10-08	2,348	2,360	2,297	2,308	913,600	2,308
2019-10-07	2,362	2,383	2,337	2,353	585,300	2,353
2019-10-04	2,430	2,432	2,340	2,340	999,900	2,340
2019-10-03	2,424	2,448	2,413	2,429	739,900	2,429
2019-10-02	2,421	2,451	2,387	2,450	1,177,100	2,450
2019-10-01	2,436	2,471	2,435	2,449	692,000	2,449
2019-09-30	2,437	2,458	2,421	2,450	637,600	2,450
2019-09-27	2,425	2,465	2,407	2,462	1,016,300	2,462
2019-09-26	2,449	2,457	2,394	2,433	1,060,000	2,433
2019-09-25	2,400	2,435	2,344	2,430	955,300	2,430
2019-09-24	2,422	2,462	2,403	2,409	904,300	2,409
2019-09-20	2,391	2,448	2,379	2,434	985,200	2,434
2019-09-19	2,383	2,443	2,366	2,384	1,018,200	2,384
2019-09-18	2,340	2,371	2,327	2,369	870,000	2,369
2019-09-17	2,345	2,364	2,320	2,344	635,700	2,344
2019-09-13	2,330	2,352	2,315	2,345	659,100	2,345
2019-09-12	2,399	2,415	2,322	2,323	1,023,300	2,323
2019-09-11	2,294	2,382	2,272	2,376	971,700	2,376
2019-09-10	2,341	2,346	2,307	2,310	642,600	2,310
2019-09-09	2,350	2,366	2,341	2,353	338,800	2,353
2019-09-06	2,380	2,386	2,338	2,338	536,500	2,338
2019-09-05	2,385	2,396	2,357	2,368	762,900	2,368
2019-09-04	2,410	2,415	2,367	2,385	532,300	2,385
2019-09-03	2,356	2,417	2,339	2,402	489,200	2,402
2019-09-02	2,400	2,400	2,364	2,376	505,500	2,376
2019-08-30	2,398	2,426	2,373	2,414	578,600	2,414
2019-08-29	2,439	2,445	2,390	2,405	533,500	2,405
2019-08-28	2,435	2,478	2,407	2,436	807,100	2,436
2019-08-27	2,430	2,475	2,413	2,425	622,500	2,425
2019-08-26	2,392	2,415	2,380	2,405	496,100	2,405
2019-08-23	2,393	2,466	2,372	2,463	636,300	2,463
2019-08-22	2,406	2,428	2,389	2,399	559,200	2,399
2019-08-21	2,405	2,433	2,392	2,428	580,800	2,428
2019-08-20	2,379	2,429	2,359	2,421	763,400	2,421
2019-08-19	2,391	2,391	2,332	2,373	574,400	2,373
2019-08-16	2,328	2,383	2,324	2,369	784,600	2,369
2019-08-15	2,300	2,356	2,295	2,349	930,000	2,349
2019-08-14	2,336	2,382	2,304	2,360	1,140,000	2,360
2019-08-13	2,335	2,345	2,246	2,305	1,362,500	2,305
2019-08-09	2,502	2,528	2,335	2,345	3,614,200	2,345
2019-08-08	2,786	2,839	2,781	2,795	1,061,500	2,795
2019-08-07	2,835	2,853	2,756	2,776	792,800	2,776
2019-08-06	2,715	2,766	2,666	2,764	593,400	2,764
2019-08-05	2,806	2,816	2,714	2,765	682,200	2,765
2019-08-02	2,840	2,887	2,778	2,803	631,800	2,803
2019-08-01	2,884	2,917	2,875	2,887	338,200	2,887
2019-07-31	2,872	2,894	2,861	2,882	541,100	2,882
2019-07-30	2,915	2,957	2,886	2,898	402,100	2,898
2019-07-29	2,878	2,910	2,855	2,866	498,700	2,866
2019-07-26	2,862	2,904	2,855	2,889	480,700	2,889
2019-07-25	2,884	2,915	2,862	2,904	310,900	2,904
2019-07-24	2,875	2,907	2,844	2,898	433,100	2,898
2019-07-23	2,768	2,864	2,767	2,841	623,100	2,841
2019-07-22	2,832	2,844	2,760	2,771	681,900	2,771
2019-07-19	2,812	2,887	2,812	2,875	387,200	2,875
2019-07-18	2,900	2,907	2,800	2,840	517,300	2,840
2019-07-17	2,934	2,941	2,902	2,923	331,800	2,923
2019-07-16	2,941	2,963	2,900	2,934	428,700	2,934
2019-07-12	3,030	3,070	2,937	2,941	680,100	2,941
2019-07-11	3,065	3,085	3,040	3,070	320,400	3,070
2019-07-10	3,010	3,050	3,010	3,030	245,300	3,030
2019-07-09	3,055	3,055	3,000	3,005	380,800	3,005
2019-07-08	3,115	3,130	3,020	3,020	511,100	3,020
2019-07-05	3,120	3,125	3,050	3,100	516,700	3,100
2019-07-04	3,055	3,120	3,050	3,105	430,200	3,105
2019-07-03	3,070	3,085	3,015	3,040	445,400	3,040
2019-07-02	3,100	3,100	2,983	3,045	1,142,700	3,045
2019-07-01	3,020	3,095	2,990	3,075	815,800	3,075
2019-06-28	2,942	3,030	2,940	2,980	942,000	2,980
2019-06-27	2,900	2,948	2,858	2,942	1,029,300	2,942
2019-06-26	3,045	3,090	2,912	2,966	721,000	2,966
2019-06-25	294	304	294	301	3,758,500	3,010
2019-06-24	297	299	293	297	5,017,500	2,970
2019-06-21	303	303	298	299	4,140,300	2,990
2019-06-20	302	306	298	304	4,380,700	3,040
2019-06-19	292	302	292	296	5,976,400	2,960
2019-06-18	300	302	286	287	8,082,900	2,870
2019-06-17	312	314	301	303	6,823,500	3,030
2019-06-14	309	312	303	310	8,061,600	3,100
2019-06-13	296	305	295	301	5,805,700	3,010
2019-06-12	291	306	291	300	8,807,700	3,000
2019-06-11	290	294	283	291	11,186,500	2,910
2019-06-10	291	300	285	295	13,676,400	2,950
2019-06-07	293	295	284	288	17,966,000	2,880
2019-06-06	318	322	307	316	12,125,800	3,160
2019-06-05	340	347	326	333	15,094,900	3,330
2019-06-04	327	334	327	332	7,157,000	3,320
2019-06-03	333	337	328	330	6,175,000	3,300
2019-05-31	333	339	330	336	7,509,000	3,360
2019-05-30	324	337	324	335	8,946,700	3,350
2019-05-29	318	328	316	325	10,276,600	3,250
2019-05-28	340	342	316	320	21,997,600	3,200
2019-05-27	345	347	336	345	8,675,800	3,450
2019-05-24	337	350	336	350	9,588,600	3,500
2019-05-23	340	347	333	342	14,431,300	3,420
2019-05-22	323	338	323	336	11,375,600	3,360
2019-05-21	313	332	312	328	20,594,500	3,280
2019-05-20	353	353	318	320	25,226,800	3,200
2019-05-17	350	356	343	353	14,848,200	3,530
2019-05-16	367	368	341	344	23,933,700	3,440
2019-05-15	352	374	350	367	27,781,600	3,670
2019-05-14	-	-	-	341	-	3,410
2019-05-13	348	351	340	341	10,622,700	3,410
2019-05-10	340	351	337	343	13,071,800	3,430
2019-05-09	340	347	336	343	8,314,600	3,430
2019-05-08	331	343	328	341	10,188,100	3,410
2019-05-07	339	349	336	337	9,824,300	3,370
2019-04-26	350	352	344	347	8,654,300	3,470
2019-04-25	353	361	352	358	5,075,900	3,580
2019-04-24	353	359	349	353	6,744,400	3,530
2019-04-23	352	354	345	351	9,335,000	3,510
2019-04-22	355	358	349	351	7,849,100	3,510
2019-04-19	356	363	349	355	9,794,900	3,550
2019-04-18	377	377	355	356	11,662,100	3,560
2019-04-17	375	377	371	376	8,362,100	3,760
2019-04-16	368	374	366	372	6,700,900	3,720
2019-04-15	370	374	366	372	6,356,300	3,720
2019-04-12	363	369	359	365	9,316,700	3,650
2019-04-11	374	374	357	362	15,396,300	3,620
2019-04-10	365	379	363	377	10,300,900	3,770
2019-04-09	373	379	369	370	11,086,200	3,700
2019-04-08	370	377	365	376	11,132,700	3,760
2019-04-05	360	382	358	375	20,487,000	3,750
2019-04-04	387	387	364	366	28,367,300	3,660
2019-04-03	379	385	372	383	23,531,300	3,830
2019-04-02	414	415	380	381	36,701,500	3,810
2019-04-01	407	421	402	416	17,146,400	4,160
2019-03-29	407	409	395	403	24,014,500	4,030
2019-03-28	423	427	405	410	28,158,000	4,100
2019-03-27	406	432	405	425	41,518,600	4,250
2019-03-26	405	410	399	403	18,651,800	4,030
2019-03-25	385	401	382	400	23,425,000	4,000
2019-03-22	407	422	396	400	62,572,300	4,000
2019-03-20	380	405	379	405	31,808,200	4,050
2019-03-19	391	398	369	383	29,414,000	3,830
2019-03-18	376	388	371	388	14,650,200	3,880
2019-03-15	388	389	376	380	19,518,700	3,800
2019-03-14	390	392	375	384	30,839,400	3,840
2019-03-13	374	391	368	387	70,986,900	3,870
2019-03-12	345	373	345	366	60,830,000	3,660
2019-03-11	339	340	329	336	9,475,600	3,360
2019-03-08	335	341	330	333	13,447,900	3,330
2019-03-07	339	340	334	339	9,840,200	3,390
2019-03-06	333	344	332	340	15,149,300	3,400
2019-03-05	330	337	329	334	11,646,400	3,340
2019-03-04	338	342	331	335	18,659,400	3,350
2019-03-01	325	332	323	332	12,245,400	3,320
2019-02-28	322	329	321	321	11,820,700	3,210
2019-02-27	313	326	313	321	16,655,000	3,210
2019-02-26	311	313	309	311	7,982,500	3,110
2019-02-25	304	313	304	310	14,489,500	3,100
2019-02-22	298	305	298	304	7,284,500	3,040
2019-02-21	298	302	294	302	6,787,900	3,020
2019-02-20	299	304	297	303	9,009,100	3,030
2019-02-19	307	307	295	298	12,074,700	2,980
2019-02-18	306	309	301	307	9,409,600	3,070
2019-02-15	302	305	297	303	8,624,000	3,030
2019-02-14	297	307	296	304	12,482,900	3,040
2019-02-13	297	298	290	296	15,266,500	2,960
2019-02-12	295	310	292	293	31,070,800	2,930
2019-02-08	310	314	284	288	34,361,200	2,880
2019-02-07	317	322	313	315	18,801,700	3,150
2019-02-06	315	333	315	321	47,394,300	3,210
2019-02-05	311	323	305	311	67,988,400	3,110
2019-02-04	290	323	285	317	123,399,900	3,170
2019-02-01	254	258	245	252	12,208,800	2,520
2019-01-31	260	261	251	257	9,701,000	2,570
2019-01-30	256	262	251	256	12,415,300	2,560
2019-01-29	249	259	246	259	11,465,100	2,590
2019-01-28	257	258	245	247	7,393,600	2,470
2019-01-25	248	254	247	253	10,472,500	2,530
2019-01-24	248	252	244	246	8,839,900	2,460
2019-01-23	241	246	238	243	8,389,600	2,430
2019-01-22	236	244	232	242	8,773,800	2,420
2019-01-21	235	244	235	235	8,553,700	2,350
2019-01-18	223	237	223	235	9,914,200	2,350
2019-01-17	218	222	216	222	3,745,000	2,220
2019-01-16	217	222	215	215	3,662,300	2,150
2019-01-15	213	219	211	217	3,349,300	2,170
2019-01-11	211	218	209	213	5,389,800	2,130
2019-01-10	208	210	204	208	4,042,500	2,080
2019-01-09	211	216	208	209	6,084,100	2,090
2019-01-08	212	212	207	210	3,272,600	2,100
2019-01-07	206	210	205	209	4,691,200	2,090
2019-01-04	195	199	192	199	4,380,200	1,990

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