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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,339	2,339	2,253	2,308	700,100	2,308
2020-12-29	2,389	2,390	2,335	2,355	842,200	2,355
2020-12-28	2,451	2,456	2,339	2,357	820,000	2,357
2020-12-25	2,519	2,519	2,438	2,448	580,200	2,448
2020-12-24	2,570	2,575	2,498	2,520	691,500	2,520
2020-12-23	2,577	2,582	2,557	2,567	445,600	2,567
2020-12-22	2,676	2,676	2,566	2,577	614,600	2,577
2020-12-21	2,777	2,781	2,668	2,677	498,000	2,677
2020-12-18	2,785	2,818	2,751	2,767	779,400	2,767
2020-12-17	2,731	2,762	2,715	2,762	579,500	2,762
2020-12-16	2,678	2,720	2,661	2,720	383,800	2,720
2020-12-15	2,701	2,769	2,657	2,670	730,700	2,670
2020-12-14	2,640	2,670	2,624	2,656	370,300	2,656
2020-12-11	2,649	2,662	2,634	2,650	418,400	2,650
2020-12-10	2,621	2,649	2,617	2,626	332,900	2,626
2020-12-09	2,629	2,664	2,629	2,646	415,300	2,646
2020-12-08	2,633	2,651	2,619	2,647	341,000	2,647
2020-12-07	2,668	2,670	2,604	2,631	542,000	2,631
2020-12-04	2,652	2,663	2,616	2,635	321,900	2,635
2020-12-03	2,664	2,665	2,636	2,650	351,800	2,650
2020-12-02	2,672	2,672	2,613	2,637	662,000	2,637
2020-12-01	2,678	2,701	2,636	2,650	493,000	2,650
2020-11-30	2,671	2,708	2,651	2,653	914,700	2,653
2020-11-27	2,607	2,649	2,598	2,640	636,600	2,640
2020-11-26	2,571	2,599	2,540	2,595	513,700	2,595
2020-11-25	2,585	2,622	2,541	2,545	738,900	2,545
2020-11-24	2,545	2,584	2,525	2,582	675,800	2,582
2020-11-20	2,537	2,550	2,514	2,533	510,300	2,533
2020-11-19	2,499	2,554	2,482	2,520	960,100	2,520
2020-11-18	2,502	2,509	2,452	2,467	843,500	2,467
2020-11-17	2,485	2,502	2,429	2,468	820,100	2,468
2020-11-16	2,561	2,561	2,420	2,454	1,423,000	2,454
2020-11-13	2,545	2,577	2,522	2,562	1,005,400	2,562
2020-11-12	2,475	2,537	2,469	2,518	756,300	2,518
2020-11-11	2,443	2,456	2,389	2,450	1,193,400	2,450
2020-11-10	2,498	2,498	2,436	2,456	1,251,800	2,456
2020-11-09	2,561	2,584	2,510	2,548	993,100	2,548
2020-11-06	2,541	2,596	2,523	2,562	590,500	2,562
2020-11-05	2,498	2,553	2,482	2,547	901,600	2,547
2020-11-04	2,543	2,545	2,433	2,467	1,506,700	2,467
2020-11-02	2,521	2,561	2,472	2,530	1,460,900	2,530
2020-10-30	2,684	2,693	2,571	2,583	1,373,800	2,583
2020-10-29	2,576	2,709	2,560	2,686	1,894,700	2,686
2020-10-28	2,538	2,605	2,531	2,603	1,454,600	2,603
2020-10-27	2,444	2,566	2,415	2,532	1,539,700	2,532
2020-10-26	2,414	2,548	2,400	2,477	2,239,300	2,477
2020-10-23	2,325	2,429	2,325	2,428	2,568,100	2,428
2020-10-22	2,216	2,312	2,196	2,300	1,301,500	2,300
2020-10-21	2,282	2,303	2,216	2,216	718,100	2,216
2020-10-20	2,210	2,294	2,205	2,281	1,136,100	2,281
2020-10-19	2,156	2,207	2,140	2,198	538,700	2,198
2020-10-16	2,181	2,189	2,126	2,144	436,500	2,144
2020-10-15	2,200	2,214	2,184	2,189	394,700	2,189
2020-10-14	2,215	2,222	2,197	2,219	594,900	2,219
2020-10-13	2,185	2,207	2,176	2,192	388,200	2,192
2020-10-12	2,174	2,193	2,146	2,184	565,400	2,184
2020-10-09	2,211	2,220	2,167	2,183	488,800	2,183
2020-10-08	2,226	2,239	2,195	2,230	697,400	2,230
2020-10-07	2,181	2,201	2,162	2,179	394,800	2,179
2020-10-06	2,194	2,195	2,153	2,185	622,000	2,185
2020-10-05	2,200	2,220	2,180	2,205	637,500	2,205
2020-10-02	2,260	2,287	2,212	2,226	600,700	2,226
2020-09-30	2,277	2,289	2,256	2,257	551,100	2,257
2020-09-29	2,250	2,297	2,233	2,287	452,000	2,287
2020-09-28	2,256	2,264	2,208	2,246	528,200	2,246
2020-09-25	2,243	2,259	2,222	2,258	403,400	2,258
2020-09-24	2,312	2,312	2,241	2,252	606,300	2,252
2020-09-23	2,303	2,354	2,296	2,339	914,400	2,339
2020-09-18	2,298	2,309	2,276	2,307	766,000	2,307
2020-09-17	2,306	2,306	2,248	2,286	824,300	2,286
2020-09-16	2,317	2,343	2,290	2,312	825,500	2,312
2020-09-15	2,240	2,329	2,235	2,317	1,506,700	2,317
2020-09-14	2,234	2,264	2,224	2,236	496,500	2,236
2020-09-11	2,200	2,234	2,188	2,220	706,100	2,220
2020-09-10	2,172	2,212	2,163	2,191	572,200	2,191
2020-09-09	2,115	2,175	2,115	2,170	530,500	2,170
2020-09-08	2,164	2,172	2,116	2,165	478,600	2,165
2020-09-07	2,200	2,221	2,167	2,169	537,300	2,169
2020-09-04	2,175	2,229	2,164	2,201	598,200	2,201
2020-09-03	2,262	2,267	2,227	2,233	602,900	2,233
2020-09-02	2,220	2,267	2,214	2,257	763,200	2,257
2020-09-01	2,161	2,215	2,161	2,211	654,700	2,211
2020-08-31	2,192	2,204	2,164	2,190	649,200	2,190
2020-08-28	2,215	2,228	2,102	2,142	1,332,300	2,142
2020-08-27	2,238	2,256	2,232	2,241	597,700	2,241
2020-08-26	2,239	2,255	2,208	2,247	765,200	2,247
2020-08-25	2,190	2,235	2,173	2,223	1,398,300	2,223
2020-08-24	2,130	2,169	2,121	2,163	625,000	2,163
2020-08-21	2,153	2,168	2,137	2,151	778,900	2,151
2020-08-20	2,175	2,178	2,121	2,129	939,600	2,129
2020-08-19	2,112	2,173	2,100	2,173	1,075,100	2,173
2020-08-18	2,119	2,122	2,082	2,112	904,300	2,112
2020-08-17	2,070	2,122	2,067	2,116	1,229,600	2,116
2020-08-14	2,043	2,064	2,031	2,052	1,035,600	2,052
2020-08-13	2,101	2,106	2,042	2,052	1,128,800	2,052
2020-08-12	1,990	2,078	1,970	2,063	1,667,400	2,063
2020-08-11	1,961	2,010	1,923	1,971	2,063,500	1,971
2020-08-07	2,101	2,124	2,051	2,111	1,844,700	2,111
2020-08-06	2,082	2,084	2,031	2,071	1,027,700	2,071
2020-08-05	1,999	2,049	1,988	2,041	1,034,000	2,041
2020-08-04	1,938	2,035	1,938	2,015	1,299,000	2,015
2020-08-03	1,943	1,950	1,892	1,931	810,500	1,931
2020-07-31	1,958	1,971	1,905	1,929	1,250,400	1,929
2020-07-30	1,945	1,972	1,941	1,958	574,700	1,958
2020-07-29	1,940	1,992	1,937	1,967	1,158,500	1,967
2020-07-28	1,954	1,989	1,943	1,946	705,400	1,946
2020-07-27	1,924	1,958	1,921	1,953	862,900	1,953
2020-07-22	1,951	1,969	1,942	1,964	761,300	1,964
2020-07-21	1,980	2,003	1,950	1,983	1,265,500	1,983
2020-07-20	1,930	1,967	1,901	1,940	1,319,300	1,940
2020-07-17	1,998	2,015	1,913	1,918	2,212,000	1,918
2020-07-16	2,011	2,070	1,994	2,040	2,095,300	2,040
2020-07-15	2,038	2,054	1,973	2,008	1,809,000	2,008
2020-07-14	2,100	2,109	1,986	2,024	3,014,400	2,024
2020-07-13	1,995	2,066	1,989	2,037	2,448,300	2,037
2020-07-10	2,120	2,123	1,981	1,987	3,430,800	1,987
2020-07-09	2,147	2,163	2,100	2,135	2,601,700	2,135
2020-07-08	2,188	2,188	2,109	2,119	3,652,800	2,119
2020-07-07	2,297	2,297	2,115	2,188	6,441,800	2,188
2020-07-06	2,407	2,421	2,283	2,301	8,313,900	2,301
2020-07-03	2,230	2,310	2,205	2,280	7,706,700	2,280
2020-07-02	1,999	2,229	1,988	2,146	7,429,100	2,146
2020-07-01	1,969	1,994	1,917	1,919	2,294,300	1,919
2020-06-30	1,921	1,936	1,888	1,922	1,194,500	1,922
2020-06-29	2,000	2,004	1,824	1,884	2,397,400	1,884
2020-06-26	2,030	2,050	1,967	1,981	1,593,000	1,981
2020-06-25	2,044	2,082	1,968	1,971	2,433,200	1,971
2020-06-24	1,859	2,112	1,850	2,083	4,644,400	2,083
2020-06-23	1,928	1,951	1,850	1,904	1,326,900	1,904
2020-06-22	1,860	1,954	1,848	1,935	994,800	1,935
2020-06-19	1,849	1,878	1,839	1,861	1,008,200	1,861
2020-06-18	1,816	1,860	1,807	1,854	836,700	1,854
2020-06-17	1,809	1,823	1,799	1,812	533,500	1,812
2020-06-16	1,777	1,821	1,775	1,803	690,800	1,803
2020-06-15	1,785	1,796	1,723	1,723	731,800	1,723
2020-06-12	1,795	1,799	1,749	1,772	1,104,700	1,772
2020-06-11	1,880	1,896	1,844	1,849	784,100	1,849
2020-06-10	1,851	1,879	1,846	1,869	432,700	1,869
2020-06-09	1,864	1,875	1,833	1,846	440,300	1,846
2020-06-08	1,846	1,863	1,837	1,856	394,000	1,856
2020-06-05	1,800	1,855	1,800	1,838	525,500	1,838
2020-06-04	1,834	1,859	1,794	1,810	651,800	1,810
2020-06-03	1,831	1,842	1,806	1,826	584,600	1,826
2020-06-02	1,792	1,845	1,786	1,827	764,200	1,827
2020-06-01	1,775	1,787	1,746	1,761	403,900	1,761
2020-05-29	1,761	1,780	1,752	1,753	420,700	1,753
2020-05-28	1,801	1,810	1,745	1,774	836,200	1,774
2020-05-27	1,748	1,827	1,748	1,827	616,100	1,827
2020-05-26	1,776	1,777	1,727	1,739	535,800	1,739
2020-05-25	1,760	1,780	1,750	1,773	471,100	1,773
2020-05-22	1,698	1,747	1,698	1,744	471,500	1,744
2020-05-21	1,702	1,707	1,680	1,698	383,500	1,698
2020-05-20	1,666	1,701	1,657	1,690	503,100	1,690
2020-05-19	1,700	1,700	1,655	1,667	490,900	1,667
2020-05-18	1,716	1,720	1,677	1,678	399,900	1,678
2020-05-15	1,672	1,705	1,653	1,702	528,000	1,702
2020-05-14	1,693	1,693	1,637	1,639	610,900	1,639
2020-05-13	1,708	1,708	1,673	1,706	470,400	1,706
2020-05-12	1,719	1,749	1,708	1,708	485,400	1,708
2020-05-11	1,705	1,723	1,688	1,699	435,900	1,699
2020-05-08	1,733	1,737	1,643	1,706	1,096,500	1,706
2020-05-07	1,625	1,716	1,625	1,710	795,400	1,710
2020-05-01	1,650	1,660	1,612	1,620	540,600	1,620
2020-04-30	1,680	1,683	1,650	1,675	475,100	1,675
2020-04-28	1,676	1,677	1,635	1,663	433,100	1,663
2020-04-27	1,670	1,693	1,653	1,680	448,400	1,680
2020-04-24	1,635	1,680	1,625	1,656	763,300	1,656
2020-04-23	1,588	1,645	1,588	1,637	412,200	1,637
2020-04-22	1,619	1,628	1,574	1,582	452,900	1,582
2020-04-21	1,606	1,641	1,586	1,630	498,400	1,630
2020-04-20	1,639	1,643	1,618	1,638	317,200	1,638
2020-04-17	1,658	1,675	1,634	1,642	495,600	1,642
2020-04-16	1,600	1,646	1,585	1,635	651,200	1,635
2020-04-15	1,583	1,607	1,564	1,599	519,500	1,599
2020-04-14	1,569	1,597	1,556	1,594	459,100	1,594
2020-04-13	1,557	1,573	1,542	1,553	378,600	1,553
2020-04-10	1,577	1,578	1,515	1,556	401,900	1,556
2020-04-09	1,534	1,568	1,525	1,568	531,200	1,568
2020-04-08	1,551	1,557	1,510	1,533	530,600	1,533
2020-04-07	1,498	1,555	1,492	1,545	889,800	1,545
2020-04-06	1,471	1,508	1,455	1,498	612,700	1,498
2020-04-03	1,513	1,537	1,465	1,489	463,100	1,489
2020-04-02	1,509	1,528	1,493	1,509	523,200	1,509
2020-04-01	1,529	1,581	1,509	1,532	737,000	1,532
2020-03-31	1,538	1,577	1,505	1,512	707,600	1,512
2020-03-30	1,507	1,535	1,497	1,529	581,100	1,529
2020-03-27	1,530	1,560	1,485	1,529	726,600	1,529
2020-03-26	1,532	1,534	1,481	1,507	575,200	1,507
2020-03-25	1,565	1,565	1,500	1,551	1,114,600	1,551
2020-03-24	1,498	1,522	1,448	1,506	989,200	1,506
2020-03-23	1,387	1,509	1,375	1,499	1,035,000	1,499
2020-03-19	1,552	1,552	1,359	1,359	1,286,500	1,359
2020-03-18	1,550	1,578	1,482	1,494	1,407,900	1,494
2020-03-17	1,424	1,575	1,405	1,553	1,725,000	1,553
2020-03-16	1,474	1,535	1,453	1,453	1,229,500	1,453
2020-03-13	1,393	1,494	1,368	1,453	2,055,700	1,453
2020-03-12	1,515	1,564	1,490	1,519	1,542,700	1,519
2020-03-11	1,604	1,638	1,548	1,549	1,845,400	1,549
2020-03-10	1,570	1,637	1,510	1,618	1,823,300	1,618
2020-03-09	1,652	1,672	1,599	1,610	1,299,100	1,610
2020-03-06	1,723	1,744	1,705	1,718	940,300	1,718
2020-03-05	1,802	1,818	1,763	1,763	927,100	1,763
2020-03-04	1,729	1,805	1,729	1,785	950,700	1,785
2020-03-03	1,846	1,877	1,751	1,753	1,539,100	1,753
2020-03-02	1,693	1,804	1,692	1,771	1,172,700	1,771
2020-02-28	1,725	1,752	1,691	1,707	1,529,600	1,707
2020-02-27	1,797	1,825	1,773	1,780	1,061,000	1,780
2020-02-26	1,801	1,833	1,787	1,804	900,500	1,804
2020-02-25	1,791	1,838	1,785	1,826	1,426,700	1,826
2020-02-21	1,857	1,916	1,848	1,889	1,123,800	1,889
2020-02-20	1,889	1,891	1,839	1,839	948,500	1,839
2020-02-19	1,885	1,897	1,863	1,884	734,800	1,884
2020-02-18	1,882	1,886	1,839	1,870	1,350,600	1,870
2020-02-17	1,940	1,949	1,910	1,917	921,900	1,917
2020-02-14	1,992	2,063	1,940	1,966	1,854,200	1,966
2020-02-13	2,017	2,017	1,946	1,968	1,526,000	1,968
2020-02-12	2,030	2,032	1,992	2,026	1,039,900	2,026
2020-02-10	2,098	2,098	2,053	2,063	441,100	2,063
2020-02-07	2,133	2,141	2,090	2,103	410,000	2,103
2020-02-06	2,083	2,122	2,083	2,122	723,400	2,122
2020-02-05	2,085	2,095	2,048	2,081	755,800	2,081
2020-02-04	2,040	2,089	2,037	2,065	675,400	2,065
2020-02-03	1,966	2,047	1,966	2,034	544,300	2,034
2020-01-31	2,013	2,032	1,999	2,006	622,400	2,006
2020-01-30	2,040	2,042	1,985	2,013	667,100	2,013
2020-01-29	2,065	2,069	2,022	2,041	513,400	2,041
2020-01-28	2,060	2,061	2,030	2,058	854,400	2,058
2020-01-27	2,116	2,127	2,082	2,114	629,900	2,114
2020-01-24	2,216	2,224	2,155	2,161	907,400	2,161
2020-01-23	2,231	2,251	2,214	2,223	539,800	2,223
2020-01-22	2,253	2,270	2,238	2,265	868,100	2,265
2020-01-21	2,256	2,263	2,243	2,250	337,200	2,250
2020-01-20	2,256	2,272	2,241	2,269	545,000	2,269
2020-01-17	2,233	2,242	2,219	2,220	391,900	2,220
2020-01-16	2,238	2,238	2,216	2,229	424,900	2,229
2020-01-15	2,239	2,257	2,213	2,256	842,000	2,256
2020-01-14	2,245	2,245	2,215	2,239	718,300	2,239
2020-01-10	2,215	2,234	2,201	2,234	456,800	2,234
2020-01-09	2,210	2,223	2,192	2,215	744,500	2,215
2020-01-08	2,260	2,263	2,170	2,180	1,246,300	2,180
2020-01-07	2,279	2,306	2,253	2,269	847,700	2,269
2020-01-06	2,275	2,284	2,243	2,251	975,700	2,251

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