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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,156	2,165	2,128	2,132	133,300	2,132
2022-12-29	2,105	2,142	2,102	2,142	145,000	2,142
2022-12-28	2,137	2,137	2,105	2,122	222,700	2,122
2022-12-27	2,145	2,152	2,134	2,138	161,800	2,138
2022-12-26	2,130	2,154	2,128	2,144	164,100	2,144
2022-12-23	2,117	2,137	2,110	2,126	155,000	2,126
2022-12-22	2,120	2,141	2,115	2,135	180,100	2,135
2022-12-21	2,101	2,127	2,093	2,112	224,000	2,112
2022-12-20	2,111	2,126	2,083	2,106	294,300	2,106
2022-12-19	2,111	2,129	2,108	2,125	139,000	2,125
2022-12-16	2,143	2,152	2,125	2,128	209,600	2,128
2022-12-15	2,146	2,166	2,137	2,149	130,200	2,149
2022-12-14	2,130	2,147	2,118	2,147	226,200	2,147
2022-12-13	2,135	2,138	2,116	2,116	200,700	2,116
2022-12-12	2,113	2,134	2,102	2,130	169,400	2,130
2022-12-09	2,091	2,125	2,088	2,125	249,900	2,125
2022-12-08	2,070	2,087	2,045	2,087	203,200	2,087
2022-12-07	2,064	2,079	2,057	2,074	207,200	2,074
2022-12-06	2,046	2,087	2,046	2,081	254,800	2,081
2022-12-05	2,055	2,066	2,037	2,066	231,600	2,066
2022-12-02	2,075	2,077	2,042	2,062	325,900	2,062
2022-12-01	2,100	2,142	2,076	2,081	395,300	2,081
2022-11-30	2,102	2,107	2,080	2,080	330,200	2,080
2022-11-29	2,119	2,127	2,088	2,104	277,200	2,104
2022-11-28	2,143	2,148	2,114	2,130	299,900	2,130
2022-11-25	2,159	2,171	2,134	2,143	182,300	2,143
2022-11-24	2,150	2,172	2,132	2,155	256,200	2,155
2022-11-22	2,111	2,139	2,106	2,135	293,300	2,135
2022-11-21	2,147	2,150	2,123	2,141	194,600	2,141
2022-11-18	2,154	2,154	2,128	2,147	293,800	2,147
2022-11-17	2,129	2,174	2,128	2,144	367,000	2,144
2022-11-16	2,135	2,139	2,101	2,129	383,500	2,129
2022-11-15	2,066	2,141	2,027	2,134	820,400	2,134
2022-11-14	2,216	2,298	2,216	2,253	352,700	2,253
2022-11-11	2,236	2,245	2,209	2,228	199,200	2,228
2022-11-10	2,218	2,218	2,193	2,205	127,500	2,205
2022-11-09	2,226	2,231	2,194	2,209	169,000	2,209
2022-11-08	2,211	2,244	2,210	2,233	184,300	2,233
2022-11-07	2,182	2,213	2,182	2,198	144,200	2,198
2022-11-04	2,170	2,189	2,159	2,186	246,000	2,186
2022-11-02	2,222	2,232	2,210	2,210	271,600	2,210
2022-11-01	2,203	2,235	2,203	2,222	205,600	2,222
2022-10-31	2,163	2,206	2,147	2,203	289,900	2,203
2022-10-28	2,136	2,166	2,125	2,147	558,400	2,147
2022-10-27	2,148	2,166	2,142	2,160	159,200	2,160
2022-10-26	2,161	2,170	2,146	2,155	190,200	2,155
2022-10-25	2,137	2,138	2,123	2,132	176,900	2,132
2022-10-24	2,159	2,174	2,132	2,141	286,700	2,141
2022-10-21	2,142	2,158	2,127	2,133	266,300	2,133
2022-10-20	2,111	2,145	2,102	2,130	457,900	2,130
2022-10-19	2,135	2,142	2,107	2,118	223,300	2,118
2022-10-18	2,147	2,158	2,130	2,141	264,200	2,141
2022-10-17	2,133	2,139	2,117	2,130	276,600	2,130
2022-10-14	2,160	2,167	2,135	2,152	268,700	2,152
2022-10-13	2,180	2,184	2,122	2,126	207,700	2,126
2022-10-12	2,224	2,230	2,168	2,175	253,900	2,175
2022-10-11	2,259	2,270	2,231	2,234	286,000	2,234
2022-10-07	2,256	2,301	2,252	2,291	297,600	2,291
2022-10-06	2,274	2,294	2,262	2,273	213,600	2,273
2022-10-05	2,291	2,297	2,257	2,258	185,400	2,258
2022-10-04	2,236	2,307	2,234	2,290	413,600	2,290
2022-10-03	2,216	2,237	2,189	2,224	249,200	2,224
2022-09-30	2,233	2,236	2,203	2,225	354,600	2,225
2022-09-29	2,260	2,291	2,225	2,239	506,100	2,239
2022-09-28	2,211	2,252	2,208	2,233	282,400	2,233
2022-09-27	2,172	2,217	2,151	2,208	605,800	2,208
2022-09-26	2,166	2,177	2,143	2,148	510,800	2,148
2022-09-22	2,203	2,208	2,178	2,199	254,900	2,199
2022-09-21	2,229	2,247	2,206	2,221	219,400	2,221
2022-09-20	2,252	2,253	2,226	2,246	456,000	2,246
2022-09-16	2,250	2,268	2,230	2,242	261,800	2,242
2022-09-15	2,279	2,279	2,248	2,263	162,700	2,263
2022-09-14	2,251	2,281	2,243	2,266	198,300	2,266
2022-09-13	2,281	2,312	2,280	2,291	186,200	2,291
2022-09-12	2,290	2,290	2,260	2,274	157,200	2,274
2022-09-09	2,258	2,287	2,254	2,277	232,600	2,277
2022-09-08	2,239	2,269	2,234	2,258	197,200	2,258
2022-09-07	2,247	2,247	2,200	2,224	304,900	2,224
2022-09-06	2,317	2,323	2,263	2,263	215,000	2,263
2022-09-05	2,293	2,323	2,293	2,297	245,900	2,297
2022-09-02	2,325	2,325	2,261	2,297	223,900	2,297
2022-09-01	2,278	2,320	2,268	2,303	280,700	2,303
2022-08-31	2,290	2,321	2,285	2,314	222,900	2,314
2022-08-30	2,283	2,303	2,272	2,303	200,600	2,303
2022-08-29	2,262	2,293	2,260	2,273	222,800	2,273
2022-08-26	2,326	2,334	2,302	2,312	194,500	2,312
2022-08-25	2,318	2,335	2,310	2,317	189,400	2,317
2022-08-24	2,312	2,321	2,295	2,309	233,600	2,309
2022-08-23	2,341	2,347	2,298	2,308	511,200	2,308
2022-08-22	2,350	2,370	2,343	2,370	223,100	2,370
2022-08-19	2,413	2,417	2,382	2,385	194,000	2,385
2022-08-18	2,410	2,425	2,396	2,412	169,300	2,412
2022-08-17	2,415	2,440	2,397	2,430	229,000	2,430
2022-08-16	2,345	2,406	2,338	2,402	383,500	2,402
2022-08-15	2,360	2,374	2,331	2,336	406,200	2,336
2022-08-12	2,278	2,352	2,260	2,338	833,900	2,338
2022-08-10	2,564	2,589	2,520	2,528	198,300	2,528
2022-08-09	2,599	2,615	2,572	2,582	144,800	2,582
2022-08-08	2,622	2,632	2,580	2,593	107,500	2,593
2022-08-05	2,595	2,634	2,574	2,626	178,100	2,626
2022-08-04	2,595	2,600	2,574	2,578	105,700	2,578
2022-08-03	2,582	2,595	2,545	2,579	198,300	2,579
2022-08-02	2,599	2,607	2,552	2,564	138,200	2,564
2022-08-01	2,600	2,614	2,571	2,603	165,000	2,603
2022-07-29	2,618	2,618	2,576	2,591	228,700	2,591
2022-07-28	2,608	2,614	2,574	2,614	156,700	2,614
2022-07-27	2,583	2,614	2,574	2,591	115,100	2,591
2022-07-26	2,595	2,604	2,574	2,602	147,900	2,602
2022-07-25	2,581	2,624	2,569	2,593	167,600	2,593
2022-07-22	2,545	2,598	2,536	2,593	196,800	2,593
2022-07-21	2,513	2,548	2,513	2,548	177,900	2,548
2022-07-20	2,500	2,536	2,483	2,534	206,100	2,534
2022-07-19	2,484	2,493	2,442	2,475	165,100	2,475
2022-07-15	2,501	2,529	2,474	2,475	114,000	2,475
2022-07-14	2,483	2,507	2,476	2,501	130,800	2,501
2022-07-13	2,447	2,484	2,447	2,484	110,400	2,484
2022-07-12	2,465	2,466	2,432	2,448	126,100	2,448
2022-07-11	2,508	2,509	2,467	2,477	150,800	2,477
2022-07-08	2,454	2,505	2,440	2,477	301,200	2,477
2022-07-07	2,481	2,481	2,417	2,446	181,800	2,446
2022-07-06	2,443	2,478	2,427	2,469	205,800	2,469
2022-07-05	2,430	2,445	2,402	2,434	245,900	2,434
2022-07-04	2,444	2,465	2,422	2,449	196,600	2,449
2022-07-01	2,408	2,433	2,374	2,395	225,400	2,395
2022-06-30	2,466	2,468	2,385	2,395	289,000	2,395
2022-06-29	2,401	2,462	2,393	2,449	287,300	2,449
2022-06-28	2,374	2,427	2,374	2,424	199,800	2,424
2022-06-27	2,361	2,402	2,348	2,399	259,200	2,399
2022-06-24	2,324	2,345	2,318	2,341	145,400	2,341
2022-06-23	2,312	2,340	2,302	2,304	204,400	2,304
2022-06-22	2,328	2,339	2,296	2,305	185,100	2,305
2022-06-21	2,306	2,330	2,271	2,318	210,600	2,318
2022-06-20	2,301	2,310	2,251	2,256	195,000	2,256
2022-06-17	2,301	2,314	2,264	2,294	240,600	2,294
2022-06-16	2,378	2,380	2,322	2,338	173,800	2,338
2022-06-15	2,300	2,366	2,298	2,343	337,900	2,343
2022-06-14	2,381	2,388	2,365	2,376	224,100	2,376
2022-06-13	2,426	2,452	2,400	2,409	171,900	2,409
2022-06-10	2,472	2,514	2,454	2,464	245,800	2,464
2022-06-09	2,460	2,516	2,447	2,510	206,400	2,510
2022-06-08	2,438	2,475	2,435	2,451	202,300	2,451
2022-06-07	2,404	2,434	2,381	2,416	149,200	2,416
2022-06-06	2,400	2,426	2,389	2,405	149,300	2,405
2022-06-03	2,464	2,469	2,403	2,418	145,100	2,418
2022-06-02	2,440	2,441	2,399	2,435	141,200	2,435
2022-06-01	2,445	2,464	2,427	2,459	126,800	2,459
2022-05-31	2,473	2,473	2,417	2,441	359,000	2,441
2022-05-30	2,438	2,486	2,424	2,476	319,500	2,476
2022-05-27	2,480	2,485	2,411	2,422	182,900	2,422
2022-05-26	2,459	2,475	2,433	2,442	168,300	2,442
2022-05-25	2,464	2,493	2,423	2,450	225,800	2,450
2022-05-24	2,488	2,519	2,451	2,486	142,900	2,486
2022-05-23	2,529	2,553	2,481	2,496	256,400	2,496
2022-05-20	2,524	2,539	2,441	2,505	376,800	2,505
2022-05-19	2,394	2,422	2,362	2,404	286,000	2,404
2022-05-18	2,384	2,454	2,381	2,428	453,500	2,428
2022-05-17	2,285	2,397	2,285	2,374	701,800	2,374
2022-05-16	2,417	2,421	2,227	2,247	1,008,100	2,247
2022-05-13	2,543	2,546	2,481	2,505	423,100	2,505
2022-05-12	2,524	2,560	2,496	2,524	271,300	2,524
2022-05-11	2,583	2,626	2,570	2,574	207,200	2,574
2022-05-10	2,602	2,615	2,548	2,576	341,900	2,576
2022-05-09	2,647	2,665	2,631	2,639	164,400	2,639
2022-05-06	2,623	2,674	2,613	2,673	268,900	2,673
2022-05-02	2,651	2,682	2,622	2,668	286,800	2,668
2022-04-28	2,689	2,689	2,631	2,664	289,100	2,664
2022-04-27	2,591	2,688	2,565	2,685	435,200	2,685
2022-04-26	2,582	2,636	2,562	2,628	426,500	2,628
2022-04-25	2,433	2,550	2,430	2,543	434,700	2,543
2022-04-22	2,510	2,518	2,411	2,453	738,100	2,453
2022-04-21	2,700	2,706	2,586	2,596	505,700	2,596
2022-04-20	2,643	2,740	2,642	2,710	580,300	2,710
2022-04-19	2,596	2,618	2,585	2,616	199,900	2,616
2022-04-18	2,588	2,612	2,559	2,589	145,900	2,589
2022-04-15	2,580	2,613	2,576	2,600	147,700	2,600
2022-04-14	2,598	2,629	2,590	2,623	154,300	2,623
2022-04-13	2,538	2,597	2,531	2,590	191,600	2,590
2022-04-12	2,558	2,585	2,540	2,559	175,200	2,559
2022-04-11	2,626	2,635	2,561	2,566	194,800	2,566
2022-04-08	2,651	2,668	2,602	2,604	264,200	2,604
2022-04-07	2,566	2,629	2,554	2,612	256,300	2,612
2022-04-06	2,638	2,657	2,581	2,594	372,200	2,594
2022-04-05	2,668	2,712	2,660	2,694	348,400	2,694
2022-04-04	2,620	2,649	2,595	2,638	132,500	2,638
2022-04-01	2,605	2,648	2,591	2,620	180,200	2,620
2022-03-31	2,619	2,639	2,601	2,604	367,300	2,604
2022-03-30	2,723	2,734	2,645	2,666	246,800	2,666
2022-03-29	2,663	2,698	2,659	2,677	363,300	2,677
2022-03-28	2,649	2,661	2,619	2,629	177,800	2,629
2022-03-25	2,595	2,658	2,595	2,650	272,200	2,650
2022-03-24	2,630	2,637	2,545	2,589	293,200	2,589
2022-03-23	2,586	2,648	2,556	2,637	410,100	2,637
2022-03-22	2,560	2,571	2,516	2,517	375,100	2,517
2022-03-18	2,581	2,582	2,549	2,560	286,200	2,560
2022-03-17	2,579	2,591	2,533	2,581	385,200	2,581
2022-03-16	2,584	2,585	2,538	2,551	300,200	2,551
2022-03-15	2,547	2,556	2,519	2,536	324,500	2,536
2022-03-14	2,528	2,584	2,528	2,557	271,200	2,557
2022-03-11	2,520	2,580	2,520	2,548	393,000	2,548
2022-03-10	2,520	2,567	2,512	2,554	380,700	2,554
2022-03-09	2,435	2,484	2,435	2,461	461,400	2,461
2022-03-08	2,402	2,478	2,402	2,436	487,300	2,436
2022-03-07	2,421	2,451	2,412	2,431	542,700	2,431
2022-03-04	2,480	2,489	2,428	2,466	445,800	2,466
2022-03-03	2,498	2,534	2,482	2,498	454,000	2,498
2022-03-02	2,526	2,578	2,474	2,516	712,600	2,516
2022-03-01	2,519	2,588	2,519	2,531	1,018,200	2,531
2022-02-28	2,650	2,667	2,521	2,527	1,471,500	2,527
2022-02-25	2,734	2,777	2,653	2,729	785,900	2,729
2022-02-24	2,728	2,748	2,656	2,684	896,600	2,684
2022-02-22	2,801	2,858	2,760	2,778	675,000	2,778
2022-02-21	2,762	2,862	2,761	2,838	602,600	2,838
2022-02-18	2,728	2,824	2,728	2,804	647,300	2,804
2022-02-17	2,730	2,821	2,724	2,778	926,800	2,778
2022-02-16	2,653	2,707	2,626	2,699	808,100	2,699
2022-02-15	2,688	2,722	2,601	2,642	1,394,900	2,642
2022-02-14	2,452	2,458	2,396	2,402	665,700	2,402
2022-02-10	2,564	2,568	2,474	2,497	321,600	2,497
2022-02-09	2,423	2,473	2,414	2,473	294,500	2,473
2022-02-08	2,449	2,463	2,414	2,420	198,900	2,420
2022-02-07	2,493	2,496	2,432	2,443	461,600	2,443
2022-02-04	2,429	2,457	2,414	2,446	310,200	2,446
2022-02-03	2,454	2,470	2,412	2,433	224,700	2,433
2022-02-02	2,432	2,484	2,423	2,484	240,600	2,484
2022-02-01	2,475	2,504	2,432	2,437	376,000	2,437
2022-01-31	2,315	2,426	2,315	2,392	621,500	2,392
2022-01-28	2,306	2,346	2,266	2,289	644,500	2,289
2022-01-27	2,419	2,431	2,296	2,317	526,800	2,317
2022-01-26	2,366	2,442	2,363	2,420	371,100	2,420
2022-01-25	2,465	2,470	2,364	2,385	500,700	2,385
2022-01-24	2,475	2,481	2,411	2,466	544,900	2,466
2022-01-21	2,473	2,495	2,438	2,495	320,500	2,495
2022-01-20	2,433	2,510	2,433	2,496	454,700	2,496
2022-01-19	2,435	2,476	2,423	2,440	601,200	2,440
2022-01-18	2,462	2,493	2,432	2,443	349,100	2,443
2022-01-17	2,492	2,497	2,456	2,458	243,400	2,458
2022-01-14	2,458	2,486	2,444	2,484	409,900	2,484
2022-01-13	2,488	2,532	2,470	2,497	456,900	2,497
2022-01-12	2,498	2,513	2,452	2,487	378,200	2,487
2022-01-11	2,462	2,473	2,439	2,450	229,200	2,450
2022-01-07	2,532	2,555	2,432	2,465	390,500	2,465
2022-01-06	2,495	2,511	2,475	2,482	374,800	2,482
2022-01-05	2,588	2,600	2,517	2,536	420,100	2,536
2022-01-04	2,621	2,635	2,595	2,616	385,800	2,616

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