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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,592	2,597	2,560	2,588	263,500	2,588
2021-12-29	2,627	2,643	2,593	2,625	271,100	2,625
2021-12-28	2,630	2,641	2,609	2,640	353,200	2,640
2021-12-27	2,645	2,656	2,601	2,613	264,200	2,613
2021-12-24	2,645	2,673	2,631	2,642	296,400	2,642
2021-12-23	2,690	2,700	2,628	2,647	290,300	2,647
2021-12-22	2,643	2,675	2,641	2,671	316,200	2,671
2021-12-21	2,620	2,644	2,585	2,627	694,800	2,627
2021-12-20	2,681	2,709	2,616	2,627	538,700	2,627
2021-12-17	2,712	2,750	2,671	2,678	1,026,700	2,678
2021-12-16	2,754	2,783	2,725	2,762	978,600	2,762
2021-12-15	2,813	2,858	2,783	2,790	727,800	2,790
2021-12-14	2,809	2,869	2,805	2,841	845,100	2,841
2021-12-13	2,871	2,889	2,772	2,793	1,007,600	2,793
2021-12-10	2,877	2,904	2,831	2,862	804,200	2,862
2021-12-09	2,959	2,985	2,900	2,902	709,000	2,902
2021-12-08	2,984	3,030	2,936	2,945	804,400	2,945
2021-12-07	3,000	3,025	2,977	2,982	522,800	2,982
2021-12-06	2,989	3,015	2,971	3,000	434,600	3,000
2021-12-03	2,975	3,005	2,928	3,005	681,500	3,005
2021-12-02	3,065	3,070	2,979	2,987	797,100	2,987
2021-12-01	3,040	3,120	3,000	3,050	1,078,900	3,050
2021-11-30	2,901	3,100	2,894	3,040	1,808,400	3,040
2021-11-29	2,821	2,916	2,820	2,865	702,300	2,865
2021-11-26	2,855	2,895	2,843	2,855	553,100	2,855
2021-11-25	2,835	2,894	2,830	2,876	748,300	2,876
2021-11-24	2,790	2,836	2,758	2,793	739,300	2,793
2021-11-22	2,862	2,889	2,838	2,840	709,800	2,840
2021-11-19	2,844	2,880	2,791	2,854	998,500	2,854
2021-11-18	2,858	2,897	2,802	2,874	957,700	2,874
2021-11-17	2,801	2,924	2,801	2,879	1,635,100	2,879
2021-11-16	2,640	2,779	2,639	2,771	1,880,000	2,771
2021-11-15	2,415	2,680	2,415	2,658	3,069,600	2,658
2021-11-12	2,244	2,253	2,216	2,232	416,300	2,232
2021-11-11	2,244	2,244	2,204	2,232	347,000	2,232
2021-11-10	2,275	2,275	2,230	2,245	480,200	2,245
2021-11-09	2,238	2,245	2,210	2,210	240,400	2,210
2021-11-08	2,235	2,237	2,190	2,223	335,300	2,223
2021-11-05	2,188	2,244	2,184	2,237	344,500	2,237
2021-11-04	2,215	2,216	2,181	2,196	368,700	2,196
2021-11-02	2,208	2,225	2,202	2,218	275,000	2,218
2021-11-01	2,174	2,215	2,171	2,208	367,700	2,208
2021-10-29	2,146	2,155	2,125	2,134	209,000	2,134
2021-10-28	2,163	2,171	2,128	2,144	251,900	2,144
2021-10-27	2,174	2,176	2,146	2,159	254,900	2,159
2021-10-26	2,143	2,179	2,140	2,174	329,500	2,174
2021-10-25	2,120	2,145	2,111	2,117	335,300	2,117
2021-10-22	2,108	2,141	2,107	2,128	201,700	2,128
2021-10-21	2,105	2,134	2,101	2,101	205,900	2,101
2021-10-20	2,120	2,133	2,116	2,123	189,100	2,123
2021-10-19	2,110	2,118	2,100	2,113	145,800	2,113
2021-10-18	2,072	2,105	2,072	2,105	192,300	2,105
2021-10-15	2,075	2,097	2,057	2,097	287,600	2,097
2021-10-14	2,063	2,077	2,051	2,056	176,200	2,056
2021-10-13	2,064	2,081	2,043	2,048	240,300	2,048
2021-10-12	2,051	2,070	2,051	2,064	173,500	2,064
2021-10-11	2,044	2,074	2,025	2,074	265,500	2,074
2021-10-08	2,026	2,043	2,023	2,041	260,000	2,041
2021-10-07	2,002	2,039	2,000	2,011	314,500	2,011
2021-10-06	2,004	2,026	1,973	1,991	380,300	1,991
2021-10-05	2,012	2,033	1,973	1,979	645,900	1,979
2021-10-04	2,082	2,086	2,003	2,008	551,800	2,008
2021-10-01	2,049	2,058	2,035	2,049	501,300	2,049
2021-09-30	2,065	2,076	2,045	2,052	339,900	2,052
2021-09-29	2,047	2,070	2,032	2,066	493,700	2,066
2021-09-28	2,088	2,088	2,047	2,087	534,400	2,087
2021-09-27	2,109	2,116	2,081	2,088	430,700	2,088
2021-09-24	2,099	2,103	2,076	2,096	449,400	2,096
2021-09-22	2,137	2,138	2,063	2,068	518,400	2,068
2021-09-21	2,146	2,164	2,125	2,133	509,900	2,133
2021-09-17	2,218	2,223	2,180	2,188	407,400	2,188
2021-09-16	2,243	2,245	2,189	2,204	578,200	2,204
2021-09-15	2,287	2,288	2,250	2,251	333,300	2,251
2021-09-14	2,310	2,315	2,266	2,302	567,600	2,302
2021-09-13	2,262	2,365	2,260	2,329	1,085,200	2,329
2021-09-10	2,240	2,264	2,228	2,243	395,500	2,243
2021-09-09	2,245	2,284	2,222	2,232	391,500	2,232
2021-09-08	2,289	2,289	2,240	2,264	526,300	2,264
2021-09-07	2,240	2,291	2,236	2,290	598,900	2,290
2021-09-06	2,240	2,253	2,211	2,227	432,800	2,227
2021-09-03	2,155	2,197	2,152	2,191	425,700	2,191
2021-09-02	2,138	2,211	2,137	2,157	723,800	2,157
2021-09-01	2,154	2,166	2,137	2,138	614,800	2,138
2021-08-31	2,178	2,187	2,135	2,143	635,800	2,143
2021-08-30	2,158	2,197	2,158	2,187	579,900	2,187
2021-08-27	2,195	2,195	2,137	2,146	875,600	2,146
2021-08-26	2,272	2,291	2,250	2,258	440,600	2,258
2021-08-25	2,237	2,277	2,235	2,266	411,200	2,266
2021-08-24	2,215	2,255	2,215	2,246	432,300	2,246
2021-08-23	2,166	2,210	2,166	2,202	464,000	2,202
2021-08-20	2,133	2,162	2,125	2,139	482,400	2,139
2021-08-19	2,152	2,190	2,138	2,141	516,800	2,141
2021-08-18	2,203	2,234	2,160	2,172	733,100	2,172
2021-08-17	2,219	2,298	2,219	2,228	994,000	2,228
2021-08-16	2,170	2,217	2,143	2,205	1,821,300	2,205
2021-08-13	2,061	2,076	2,052	2,070	444,600	2,070
2021-08-12	2,053	2,069	2,047	2,055	399,000	2,055
2021-08-11	2,070	2,084	2,034	2,046	416,700	2,046
2021-08-10	2,101	2,109	2,051	2,051	483,900	2,051
2021-08-06	2,041	2,085	2,039	2,079	266,400	2,079
2021-08-05	2,059	2,074	2,049	2,049	258,700	2,049
2021-08-04	2,066	2,077	2,024	2,029	369,900	2,029
2021-08-03	2,069	2,083	2,043	2,058	293,700	2,058
2021-08-02	2,061	2,087	2,040	2,076	326,800	2,076
2021-07-30	2,040	2,062	2,020	2,024	482,300	2,024
2021-07-29	2,038	2,051	2,025	2,039	945,100	2,039
2021-07-28	2,090	2,098	2,030	2,037	415,200	2,037
2021-07-27	2,084	2,100	2,066	2,098	291,900	2,098
2021-07-26	2,092	2,107	2,073	2,084	387,100	2,084
2021-07-21	2,076	2,083	2,036	2,046	250,300	2,046
2021-07-20	2,046	2,053	2,022	2,026	283,400	2,026
2021-07-19	2,072	2,086	2,048	2,057	247,200	2,057
2021-07-16	2,075	2,088	2,057	2,078	245,400	2,078
2021-07-15	2,112	2,120	2,091	2,093	263,700	2,093
2021-07-14	2,108	2,138	2,102	2,110	265,600	2,110
2021-07-13	2,100	2,125	2,086	2,091	279,500	2,091
2021-07-12	2,062	2,089	2,057	2,077	273,400	2,077
2021-07-09	1,997	2,041	1,982	2,038	546,800	2,038
2021-07-08	2,051	2,067	2,020	2,021	468,200	2,021
2021-07-07	2,089	2,113	2,067	2,070	338,400	2,070
2021-07-06	2,144	2,144	2,097	2,108	456,100	2,108
2021-07-05	2,172	2,191	2,144	2,145	211,900	2,145
2021-07-02	2,132	2,180	2,122	2,177	328,900	2,177
2021-07-01	2,183	2,185	2,128	2,133	601,400	2,133
2021-06-30	2,205	2,229	2,195	2,211	308,900	2,211
2021-06-29	2,219	2,228	2,186	2,208	352,300	2,208
2021-06-28	2,180	2,221	2,176	2,209	327,200	2,209
2021-06-25	2,165	2,186	2,161	2,170	270,300	2,170
2021-06-24	2,174	2,192	2,151	2,157	260,600	2,157
2021-06-23	2,223	2,230	2,169	2,169	488,900	2,169
2021-06-22	2,232	2,241	2,215	2,219	291,600	2,219
2021-06-21	2,234	2,239	2,202	2,206	275,600	2,206
2021-06-18	2,290	2,290	2,258	2,262	331,000	2,262
2021-06-17	2,299	2,302	2,242	2,259	396,100	2,259
2021-06-16	2,324	2,341	2,295	2,305	804,600	2,305
2021-06-15	2,350	2,397	2,350	2,373	580,200	2,373
2021-06-14	2,320	2,347	2,303	2,336	551,500	2,336
2021-06-11	2,304	2,338	2,295	2,297	795,300	2,297
2021-06-10	2,268	2,294	2,243	2,280	744,300	2,280
2021-06-09	2,231	2,238	2,196	2,218	387,200	2,218
2021-06-08	2,164	2,232	2,155	2,224	526,300	2,224
2021-06-07	2,130	2,150	2,122	2,150	305,000	2,150
2021-06-04	2,118	2,176	2,116	2,128	728,100	2,128
2021-06-03	2,094	2,134	2,087	2,118	861,000	2,118
2021-06-02	2,030	2,052	2,006	2,044	389,400	2,044
2021-06-01	2,047	2,056	2,017	2,029	281,100	2,029
2021-05-31	2,078	2,080	2,032	2,044	316,600	2,044
2021-05-28	2,064	2,085	2,054	2,077	543,900	2,077
2021-05-27	2,024	2,065	2,024	2,044	497,500	2,044
2021-05-26	2,009	2,028	2,003	2,019	230,600	2,019
2021-05-25	2,018	2,026	2,008	2,011	241,700	2,011
2021-05-24	2,015	2,020	2,002	2,006	312,100	2,006
2021-05-21	2,061	2,072	2,044	2,051	306,100	2,051
2021-05-20	2,048	2,055	2,034	2,037	212,800	2,037
2021-05-19	2,016	2,049	2,014	2,040	342,400	2,040
2021-05-18	2,033	2,065	1,997	2,023	653,000	2,023
2021-05-17	2,080	2,093	2,012	2,036	1,091,100	2,036
2021-05-14	1,952	1,993	1,950	1,983	491,800	1,983
2021-05-13	1,970	1,976	1,926	1,932	482,800	1,932
2021-05-12	2,052	2,055	1,984	2,000	546,600	2,000
2021-05-11	2,098	2,106	2,040	2,048	476,500	2,048
2021-05-10	2,094	2,129	2,083	2,111	477,800	2,111
2021-05-07	2,081	2,099	2,058	2,082	443,500	2,082
2021-05-06	2,061	2,101	2,050	2,077	484,000	2,077
2021-04-30	2,130	2,130	2,080	2,084	535,200	2,084
2021-04-28	2,153	2,153	2,117	2,122	342,200	2,122
2021-04-27	2,180	2,193	2,156	2,159	257,500	2,159
2021-04-26	2,184	2,192	2,159	2,183	270,800	2,183
2021-04-23	2,229	2,230	2,189	2,189	337,300	2,189
2021-04-22	2,201	2,220	2,183	2,207	310,600	2,207
2021-04-21	2,205	2,224	2,191	2,198	389,000	2,198
2021-04-20	2,269	2,273	2,215	2,230	363,200	2,230
2021-04-19	2,302	2,313	2,266	2,274	351,700	2,274
2021-04-16	2,327	2,348	2,306	2,318	508,300	2,318
2021-04-15	2,290	2,304	2,272	2,291	427,700	2,291
2021-04-14	2,270	2,300	2,264	2,296	523,300	2,296
2021-04-13	2,212	2,262	2,212	2,248	463,400	2,248
2021-04-12	2,256	2,270	2,213	2,216	407,700	2,216
2021-04-09	2,257	2,271	2,231	2,239	277,900	2,239
2021-04-08	2,236	2,243	2,218	2,243	255,200	2,243
2021-04-07	2,234	2,241	2,208	2,234	341,800	2,234
2021-04-06	2,277	2,288	2,213	2,217	559,800	2,217
2021-04-05	2,287	2,296	2,266	2,280	366,800	2,280
2021-04-02	2,252	2,283	2,240	2,278	550,900	2,278
2021-04-01	2,206	2,237	2,201	2,225	326,800	2,225
2021-03-31	2,188	2,206	2,171	2,186	315,100	2,186
2021-03-30	2,210	2,217	2,188	2,191	386,700	2,191
2021-03-29	2,270	2,273	2,195	2,214	668,400	2,214
2021-03-26	2,207	2,268	2,192	2,251	1,028,900	2,251
2021-03-25	2,146	2,196	2,143	2,182	639,100	2,182
2021-03-24	2,177	2,203	2,133	2,140	531,500	2,140
2021-03-23	2,266	2,266	2,197	2,198	426,100	2,198
2021-03-22	2,252	2,279	2,231	2,256	494,500	2,256
2021-03-19	2,222	2,251	2,214	2,251	670,600	2,251
2021-03-18	2,248	2,248	2,214	2,232	782,400	2,232
2021-03-17	2,250	2,265	2,222	2,263	510,500	2,263
2021-03-16	2,244	2,278	2,235	2,257	595,400	2,257
2021-03-15	2,238	2,241	2,211	2,222	647,400	2,222
2021-03-12	2,230	2,243	2,191	2,238	681,500	2,238
2021-03-11	2,187	2,224	2,177	2,213	650,900	2,213
2021-03-10	2,191	2,192	2,162	2,167	400,000	2,167
2021-03-09	2,136	2,163	2,121	2,160	465,400	2,160
2021-03-08	2,156	2,172	2,126	2,136	485,800	2,136
2021-03-05	2,128	2,140	2,070	2,139	847,300	2,139
2021-03-04	2,140	2,148	2,097	2,138	953,200	2,138
2021-03-03	2,231	2,244	2,190	2,207	525,100	2,207
2021-03-02	2,279	2,290	2,201	2,224	602,200	2,224
2021-03-01	2,211	2,276	2,210	2,243	576,900	2,243
2021-02-26	2,196	2,212	2,177	2,179	876,700	2,179
2021-02-25	2,261	2,275	2,225	2,228	773,400	2,228
2021-02-24	2,335	2,339	2,246	2,252	1,161,600	2,252
2021-02-22	2,386	2,395	2,340	2,363	933,100	2,363
2021-02-19	2,358	2,376	2,300	2,367	1,643,300	2,367
2021-02-18	2,550	2,550	2,350	2,376	2,764,900	2,376
2021-02-17	2,624	2,640	2,516	2,581	2,444,800	2,581
2021-02-16	2,705	2,833	2,702	2,791	1,292,400	2,791
2021-02-15	2,700	2,715	2,655	2,681	505,100	2,681
2021-02-12	2,652	2,689	2,648	2,676	481,100	2,676
2021-02-10	2,700	2,700	2,662	2,672	320,300	2,672
2021-02-09	2,613	2,688	2,603	2,681	484,300	2,681
2021-02-08	2,607	2,624	2,583	2,623	419,500	2,623
2021-02-05	2,600	2,617	2,583	2,596	368,700	2,596
2021-02-04	2,589	2,632	2,577	2,608	319,500	2,608
2021-02-03	2,595	2,612	2,541	2,610	564,600	2,610
2021-02-02	2,650	2,650	2,582	2,589	392,500	2,589
2021-02-01	2,608	2,626	2,600	2,620	342,900	2,620
2021-01-29	2,617	2,655	2,589	2,613	611,800	2,613
2021-01-28	2,632	2,688	2,577	2,612	991,000	2,612
2021-01-27	2,595	2,718	2,586	2,710	1,070,000	2,710
2021-01-26	2,601	2,608	2,547	2,564	552,200	2,564
2021-01-25	2,619	2,620	2,568	2,593	430,000	2,593
2021-01-22	2,571	2,612	2,547	2,600	479,700	2,600
2021-01-21	2,558	2,600	2,513	2,565	547,500	2,565
2021-01-20	2,602	2,624	2,542	2,558	591,400	2,558
2021-01-19	2,583	2,630	2,571	2,576	837,800	2,576
2021-01-18	2,499	2,564	2,481	2,560	872,700	2,560
2021-01-15	2,450	2,522	2,437	2,501	878,700	2,501
2021-01-14	2,455	2,480	2,421	2,456	796,100	2,456
2021-01-13	2,457	2,487	2,435	2,457	611,000	2,457
2021-01-12	2,376	2,457	2,340	2,457	989,400	2,457
2021-01-08	2,351	2,428	2,330	2,413	1,018,100	2,413
2021-01-07	2,361	2,384	2,317	2,328	955,100	2,328
2021-01-06	2,275	2,358	2,256	2,353	1,089,900	2,353
2021-01-05	2,235	2,288	2,211	2,287	653,500	2,287
2021-01-04	2,313	2,313	2,231	2,258	575,100	2,258

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31