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
2021-12-302,5922,5972,5602,588263,5002,588
2021-12-292,6272,6432,5932,625271,1002,625
2021-12-282,6302,6412,6092,640353,2002,640
2021-12-272,6452,6562,6012,613264,2002,613
2021-12-242,6452,6732,6312,642296,4002,642
2021-12-232,6902,7002,6282,647290,3002,647
2021-12-222,6432,6752,6412,671316,2002,671
2021-12-212,6202,6442,5852,627694,8002,627
2021-12-202,6812,7092,6162,627538,7002,627
2021-12-172,7122,7502,6712,6781,026,7002,678
2021-12-162,7542,7832,7252,762978,6002,762
2021-12-152,8132,8582,7832,790727,8002,790
2021-12-142,8092,8692,8052,841845,1002,841
2021-12-132,8712,8892,7722,7931,007,6002,793
2021-12-102,8772,9042,8312,862804,2002,862
2021-12-092,9592,9852,9002,902709,0002,902
2021-12-082,9843,0302,9362,945804,4002,945
2021-12-073,0003,0252,9772,982522,8002,982
2021-12-062,9893,0152,9713,000434,6003,000
2021-12-032,9753,0052,9283,005681,5003,005
2021-12-023,0653,0702,9792,987797,1002,987
2021-12-013,0403,1203,0003,0501,078,9003,050
2021-11-302,9013,1002,8943,0401,808,4003,040
2021-11-292,8212,9162,8202,865702,3002,865
2021-11-262,8552,8952,8432,855553,1002,855
2021-11-252,8352,8942,8302,876748,3002,876
2021-11-242,7902,8362,7582,793739,3002,793
2021-11-222,8622,8892,8382,840709,8002,840
2021-11-192,8442,8802,7912,854998,5002,854
2021-11-182,8582,8972,8022,874957,7002,874
2021-11-172,8012,9242,8012,8791,635,1002,879
2021-11-162,6402,7792,6392,7711,880,0002,771
2021-11-152,4152,6802,4152,6583,069,6002,658
2021-11-122,2442,2532,2162,232416,3002,232
2021-11-112,2442,2442,2042,232347,0002,232
2021-11-102,2752,2752,2302,245480,2002,245
2021-11-092,2382,2452,2102,210240,4002,210
2021-11-082,2352,2372,1902,223335,3002,223
2021-11-052,1882,2442,1842,237344,5002,237
2021-11-042,2152,2162,1812,196368,7002,196
2021-11-022,2082,2252,2022,218275,0002,218
2021-11-012,1742,2152,1712,208367,7002,208
2021-10-292,1462,1552,1252,134209,0002,134
2021-10-282,1632,1712,1282,144251,9002,144
2021-10-272,1742,1762,1462,159254,9002,159
2021-10-262,1432,1792,1402,174329,5002,174
2021-10-252,1202,1452,1112,117335,3002,117
2021-10-222,1082,1412,1072,128201,7002,128
2021-10-212,1052,1342,1012,101205,9002,101
2021-10-202,1202,1332,1162,123189,1002,123
2021-10-192,1102,1182,1002,113145,8002,113
2021-10-182,0722,1052,0722,105192,3002,105
2021-10-152,0752,0972,0572,097287,6002,097
2021-10-142,0632,0772,0512,056176,2002,056
2021-10-132,0642,0812,0432,048240,3002,048
2021-10-122,0512,0702,0512,064173,5002,064
2021-10-112,0442,0742,0252,074265,5002,074
2021-10-082,0262,0432,0232,041260,0002,041
2021-10-072,0022,0392,0002,011314,5002,011
2021-10-062,0042,0261,9731,991380,3001,991
2021-10-052,0122,0331,9731,979645,9001,979
2021-10-042,0822,0862,0032,008551,8002,008
2021-10-012,0492,0582,0352,049501,3002,049
2021-09-302,0652,0762,0452,052339,9002,052
2021-09-292,0472,0702,0322,066493,7002,066
2021-09-282,0882,0882,0472,087534,4002,087
2021-09-272,1092,1162,0812,088430,7002,088
2021-09-242,0992,1032,0762,096449,4002,096
2021-09-222,1372,1382,0632,068518,4002,068
2021-09-212,1462,1642,1252,133509,9002,133
2021-09-172,2182,2232,1802,188407,4002,188
2021-09-162,2432,2452,1892,204578,2002,204
2021-09-152,2872,2882,2502,251333,3002,251
2021-09-142,3102,3152,2662,302567,6002,302
2021-09-132,2622,3652,2602,3291,085,2002,329
2021-09-102,2402,2642,2282,243395,5002,243
2021-09-092,2452,2842,2222,232391,5002,232
2021-09-082,2892,2892,2402,264526,3002,264
2021-09-072,2402,2912,2362,290598,9002,290
2021-09-062,2402,2532,2112,227432,8002,227
2021-09-032,1552,1972,1522,191425,7002,191
2021-09-022,1382,2112,1372,157723,8002,157
2021-09-012,1542,1662,1372,138614,8002,138
2021-08-312,1782,1872,1352,143635,8002,143
2021-08-302,1582,1972,1582,187579,9002,187
2021-08-272,1952,1952,1372,146875,6002,146
2021-08-262,2722,2912,2502,258440,6002,258
2021-08-252,2372,2772,2352,266411,2002,266
2021-08-242,2152,2552,2152,246432,3002,246
2021-08-232,1662,2102,1662,202464,0002,202
2021-08-202,1332,1622,1252,139482,4002,139
2021-08-192,1522,1902,1382,141516,8002,141
2021-08-182,2032,2342,1602,172733,1002,172
2021-08-172,2192,2982,2192,228994,0002,228
2021-08-162,1702,2172,1432,2051,821,3002,205
2021-08-132,0612,0762,0522,070444,6002,070
2021-08-122,0532,0692,0472,055399,0002,055
2021-08-112,0702,0842,0342,046416,7002,046
2021-08-102,1012,1092,0512,051483,9002,051
2021-08-062,0412,0852,0392,079266,4002,079
2021-08-052,0592,0742,0492,049258,7002,049
2021-08-042,0662,0772,0242,029369,9002,029
2021-08-032,0692,0832,0432,058293,7002,058
2021-08-022,0612,0872,0402,076326,8002,076
2021-07-302,0402,0622,0202,024482,3002,024
2021-07-292,0382,0512,0252,039945,1002,039
2021-07-282,0902,0982,0302,037415,2002,037
2021-07-272,0842,1002,0662,098291,9002,098
2021-07-262,0922,1072,0732,084387,1002,084
2021-07-212,0762,0832,0362,046250,3002,046
2021-07-202,0462,0532,0222,026283,4002,026
2021-07-192,0722,0862,0482,057247,2002,057
2021-07-162,0752,0882,0572,078245,4002,078
2021-07-152,1122,1202,0912,093263,7002,093
2021-07-142,1082,1382,1022,110265,6002,110
2021-07-132,1002,1252,0862,091279,5002,091
2021-07-122,0622,0892,0572,077273,4002,077
2021-07-091,9972,0411,9822,038546,8002,038
2021-07-082,0512,0672,0202,021468,2002,021
2021-07-072,0892,1132,0672,070338,4002,070
2021-07-062,1442,1442,0972,108456,1002,108
2021-07-052,1722,1912,1442,145211,9002,145
2021-07-022,1322,1802,1222,177328,9002,177
2021-07-012,1832,1852,1282,133601,4002,133
2021-06-302,2052,2292,1952,211308,9002,211
2021-06-292,2192,2282,1862,208352,3002,208
2021-06-282,1802,2212,1762,209327,2002,209
2021-06-252,1652,1862,1612,170270,3002,170
2021-06-242,1742,1922,1512,157260,6002,157
2021-06-232,2232,2302,1692,169488,9002,169
2021-06-222,2322,2412,2152,219291,6002,219
2021-06-212,2342,2392,2022,206275,6002,206
2021-06-182,2902,2902,2582,262331,0002,262
2021-06-172,2992,3022,2422,259396,1002,259
2021-06-162,3242,3412,2952,305804,6002,305
2021-06-152,3502,3972,3502,373580,2002,373
2021-06-142,3202,3472,3032,336551,5002,336
2021-06-112,3042,3382,2952,297795,3002,297
2021-06-102,2682,2942,2432,280744,3002,280
2021-06-092,2312,2382,1962,218387,2002,218
2021-06-082,1642,2322,1552,224526,3002,224
2021-06-072,1302,1502,1222,150305,0002,150
2021-06-042,1182,1762,1162,128728,1002,128
2021-06-032,0942,1342,0872,118861,0002,118
2021-06-022,0302,0522,0062,044389,4002,044
2021-06-012,0472,0562,0172,029281,1002,029
2021-05-312,0782,0802,0322,044316,6002,044
2021-05-282,0642,0852,0542,077543,9002,077
2021-05-272,0242,0652,0242,044497,5002,044
2021-05-262,0092,0282,0032,019230,6002,019
2021-05-252,0182,0262,0082,011241,7002,011
2021-05-242,0152,0202,0022,006312,1002,006
2021-05-212,0612,0722,0442,051306,1002,051
2021-05-202,0482,0552,0342,037212,8002,037
2021-05-192,0162,0492,0142,040342,4002,040
2021-05-182,0332,0651,9972,023653,0002,023
2021-05-172,0802,0932,0122,0361,091,1002,036
2021-05-141,9521,9931,9501,983491,8001,983
2021-05-131,9701,9761,9261,932482,8001,932
2021-05-122,0522,0551,9842,000546,6002,000
2021-05-112,0982,1062,0402,048476,5002,048
2021-05-102,0942,1292,0832,111477,8002,111
2021-05-072,0812,0992,0582,082443,5002,082
2021-05-062,0612,1012,0502,077484,0002,077
2021-04-302,1302,1302,0802,084535,2002,084
2021-04-282,1532,1532,1172,122342,2002,122
2021-04-272,1802,1932,1562,159257,5002,159
2021-04-262,1842,1922,1592,183270,8002,183
2021-04-232,2292,2302,1892,189337,3002,189
2021-04-222,2012,2202,1832,207310,6002,207
2021-04-212,2052,2242,1912,198389,0002,198
2021-04-202,2692,2732,2152,230363,2002,230
2021-04-192,3022,3132,2662,274351,7002,274
2021-04-162,3272,3482,3062,318508,3002,318
2021-04-152,2902,3042,2722,291427,7002,291
2021-04-142,2702,3002,2642,296523,3002,296
2021-04-132,2122,2622,2122,248463,4002,248
2021-04-122,2562,2702,2132,216407,7002,216
2021-04-092,2572,2712,2312,239277,9002,239
2021-04-082,2362,2432,2182,243255,2002,243
2021-04-072,2342,2412,2082,234341,8002,234
2021-04-062,2772,2882,2132,217559,8002,217
2021-04-052,2872,2962,2662,280366,8002,280
2021-04-022,2522,2832,2402,278550,9002,278
2021-04-012,2062,2372,2012,225326,8002,225
2021-03-312,1882,2062,1712,186315,1002,186
2021-03-302,2102,2172,1882,191386,7002,191
2021-03-292,2702,2732,1952,214668,4002,214
2021-03-262,2072,2682,1922,2511,028,9002,251
2021-03-252,1462,1962,1432,182639,1002,182
2021-03-242,1772,2032,1332,140531,5002,140
2021-03-232,2662,2662,1972,198426,1002,198
2021-03-222,2522,2792,2312,256494,5002,256
2021-03-192,2222,2512,2142,251670,6002,251
2021-03-182,2482,2482,2142,232782,4002,232
2021-03-172,2502,2652,2222,263510,5002,263
2021-03-162,2442,2782,2352,257595,4002,257
2021-03-152,2382,2412,2112,222647,4002,222
2021-03-122,2302,2432,1912,238681,5002,238
2021-03-112,1872,2242,1772,213650,9002,213
2021-03-102,1912,1922,1622,167400,0002,167
2021-03-092,1362,1632,1212,160465,4002,160
2021-03-082,1562,1722,1262,136485,8002,136
2021-03-052,1282,1402,0702,139847,3002,139
2021-03-042,1402,1482,0972,138953,2002,138
2021-03-032,2312,2442,1902,207525,1002,207
2021-03-022,2792,2902,2012,224602,2002,224
2021-03-012,2112,2762,2102,243576,9002,243
2021-02-262,1962,2122,1772,179876,7002,179
2021-02-252,2612,2752,2252,228773,4002,228
2021-02-242,3352,3392,2462,2521,161,6002,252
2021-02-222,3862,3952,3402,363933,1002,363
2021-02-192,3582,3762,3002,3671,643,3002,367
2021-02-182,5502,5502,3502,3762,764,9002,376
2021-02-172,6242,6402,5162,5812,444,8002,581
2021-02-162,7052,8332,7022,7911,292,4002,791
2021-02-152,7002,7152,6552,681505,1002,681
2021-02-122,6522,6892,6482,676481,1002,676
2021-02-102,7002,7002,6622,672320,3002,672
2021-02-092,6132,6882,6032,681484,3002,681
2021-02-082,6072,6242,5832,623419,5002,623
2021-02-052,6002,6172,5832,596368,7002,596
2021-02-042,5892,6322,5772,608319,5002,608
2021-02-032,5952,6122,5412,610564,6002,610
2021-02-022,6502,6502,5822,589392,5002,589
2021-02-012,6082,6262,6002,620342,9002,620
2021-01-292,6172,6552,5892,613611,8002,613
2021-01-282,6322,6882,5772,612991,0002,612
2021-01-272,5952,7182,5862,7101,070,0002,710
2021-01-262,6012,6082,5472,564552,2002,564
2021-01-252,6192,6202,5682,593430,0002,593
2021-01-222,5712,6122,5472,600479,7002,600
2021-01-212,5582,6002,5132,565547,5002,565
2021-01-202,6022,6242,5422,558591,4002,558
2021-01-192,5832,6302,5712,576837,8002,576
2021-01-182,4992,5642,4812,560872,7002,560
2021-01-152,4502,5222,4372,501878,7002,501
2021-01-142,4552,4802,4212,456796,1002,456
2021-01-132,4572,4872,4352,457611,0002,457
2021-01-122,3762,4572,3402,457989,4002,457
2021-01-082,3512,4282,3302,4131,018,1002,413
2021-01-072,3612,3842,3172,328955,1002,328
2021-01-062,2752,3582,2562,3531,089,9002,353
2021-01-052,2352,2882,2112,287653,5002,287
2021-01-042,3132,3132,2312,258575,1002,258

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