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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,309	2,351.5	2,309	2,351.5	218,900	2,351.50
2023-12-28	2,347	2,349	2,295.5	2,327	229,200	2,327
2023-12-27	2,289	2,344.5	2,289	2,337	309,500	2,337
2023-12-26	2,275	2,290	2,264.5	2,286.5	206,200	2,286.50
2023-12-25	2,265	2,286	2,255	2,275	230,200	2,275
2023-12-22	2,326	2,341.5	2,255	2,258	417,700	2,258
2023-12-21	2,306	2,325	2,296.5	2,316.5	225,700	2,316.50
2023-12-20	2,310	2,337.5	2,301	2,323.5	360,000	2,323.50
2023-12-19	2,267	2,286	2,247.5	2,286	280,000	2,286
2023-12-18	2,248	2,272.5	2,242	2,258	235,700	2,258
2023-12-15	2,255	2,277	2,240	2,269.5	333,900	2,269.50
2023-12-14	2,261	2,280.5	2,238	2,256.5	235,800	2,256.50
2023-12-13	2,265	2,285.5	2,245.5	2,260.5	144,100	2,260.50
2023-12-12	2,266.5	2,283	2,241	2,260.5	219,200	2,260.50
2023-12-11	2,219	2,262.5	2,212.5	2,240	302,100	2,240
2023-12-08	2,247	2,257	2,206	2,227.5	430,900	2,227.50
2023-12-07	2,282	2,282	2,252	2,256.5	358,000	2,256.50
2023-12-06	2,296	2,296	2,253.5	2,286.5	408,700	2,286.50
2023-12-05	2,320	2,328	2,271	2,273.5	314,200	2,273.50
2023-12-04	2,302	2,326.5	2,284	2,317	231,300	2,317
2023-12-01	2,305.5	2,329.5	2,284.5	2,308	313,200	2,308
2023-11-30	2,301	2,316.5	2,275.5	2,292	302,000	2,292
2023-11-29	2,285.5	2,304	2,280.5	2,283	257,100	2,283
2023-11-28	2,279.5	2,283.5	2,248.5	2,281.5	257,600	2,281.50
2023-11-27	2,292.5	2,305.5	2,270.5	2,289	305,200	2,289
2023-11-24	2,290	2,317.5	2,279.5	2,284	267,900	2,284
2023-11-22	2,253	2,322.5	2,253	2,293	582,800	2,293
2023-11-21	2,192.5	2,266	2,191	2,253.5	646,000	2,253.50
2023-11-20	2,155	2,204.5	2,150.5	2,183.5	432,700	2,183.50
2023-11-17	2,154.5	2,161.5	2,133	2,146	348,200	2,146
2023-11-16	2,171.5	2,174	2,144	2,146	399,800	2,146
2023-11-15	2,185	2,186	2,154.5	2,173.5	312,400	2,173.50
2023-11-14	2,177	2,200	2,102	2,155.5	774,100	2,155.50
2023-11-13	2,274	2,285	2,243	2,254.5	564,800	2,254.50
2023-11-10	2,269	2,269.5	2,209.5	2,245	404,900	2,245
2023-11-09	2,286.5	2,307.5	2,258	2,293	283,400	2,293
2023-11-08	2,279	2,318	2,259	2,276.5	395,100	2,276.50
2023-11-07	2,284.5	2,295	2,257	2,259	303,500	2,259
2023-11-06	2,298	2,301.5	2,270.5	2,284.5	355,500	2,284.50
2023-11-02	2,298	2,298	2,263.5	2,278.5	207,200	2,278.50
2023-11-01	2,285	2,298	2,264	2,281	269,200	2,281
2023-10-31	2,215	2,264	2,208	2,262.5	180,300	2,262.50
2023-10-30	2,261.5	2,271	2,214	2,224	371,800	2,224
2023-10-27	2,279.5	2,287	2,264	2,285.5	167,700	2,285.50
2023-10-26	2,275	2,297.5	2,264.5	2,279	162,400	2,279
2023-10-25	2,300	2,314.5	2,284	2,285	173,900	2,285
2023-10-24	2,283	2,321.5	2,262	2,314.5	159,600	2,314.50
2023-10-23	2,300	2,328	2,282	2,285.5	176,700	2,285.50
2023-10-20	2,276	2,314.5	2,274.5	2,303.5	157,600	2,303.50
2023-10-19	2,283.5	2,307.5	2,278	2,286	114,200	2,286
2023-10-18	2,304	2,320	2,275	2,312.5	139,900	2,312.50
2023-10-17	2,331.5	2,341.5	2,285.5	2,299	175,000	2,299
2023-10-16	2,326	2,351	2,304.5	2,309	272,000	2,309
2023-10-13	2,372	2,381.5	2,333.5	2,350.5	263,300	2,350.50
2023-10-12	2,361.5	2,393	2,345	2,387.5	178,600	2,387.50
2023-10-11	2,386	2,400	2,361	2,361.5	246,900	2,361.50
2023-10-10	2,337.5	2,382	2,326	2,370	375,100	2,370
2023-10-06	2,304	2,326.5	2,296.5	2,304.5	197,300	2,304.50
2023-10-05	2,261.5	2,290	2,251	2,285	242,200	2,285
2023-10-04	2,259.5	2,270.5	2,242	2,253	313,900	2,253
2023-10-03	2,310	2,323.5	2,279.5	2,281	263,700	2,281
2023-10-02	2,365.5	2,371.5	2,309	2,312	250,100	2,312
2023-09-29	2,357.5	2,378.5	2,348.5	2,360.5	223,600	2,360.50
2023-09-28	2,367.5	2,378	2,332	2,351.5	210,600	2,351.50
2023-09-27	2,350	2,373	2,347.5	2,372.5	188,800	2,372.50
2023-09-26	2,351.5	2,369	2,331	2,356.5	203,100	2,356.50
2023-09-25	2,348	2,371.5	2,339	2,362.5	287,400	2,362.50
2023-09-22	2,277.5	2,325	2,268.5	2,310.5	173,100	2,310.50
2023-09-21	2,335	2,340	2,288	2,299.5	250,900	2,299.50
2023-09-20	2,406	2,406.5	2,340	2,340	279,700	2,340
2023-09-19	2,377.5	2,408	2,354	2,387	251,700	2,387
2023-09-15	2,397	2,399.5	2,366	2,386.5	323,800	2,386.50
2023-09-14	2,365.5	2,388.5	2,354.5	2,383.5	289,500	2,383.50
2023-09-13	2,357.5	2,375	2,346	2,353	263,100	2,353
2023-09-12	2,343.5	2,362.5	2,319.5	2,352	281,700	2,352
2023-09-11	2,307	2,359	2,293.5	2,356.5	450,900	2,356.50
2023-09-08	2,319.5	2,342.5	2,279	2,286.5	367,900	2,286.50
2023-09-07	2,372.5	2,373.5	2,337	2,348.5	315,800	2,348.50
2023-09-06	2,385	2,396.5	2,362.5	2,393	227,700	2,393
2023-09-05	2,405	2,409	2,374	2,385	208,000	2,385
2023-09-04	2,418.5	2,428	2,395	2,407	276,200	2,407
2023-09-01	2,403	2,433	2,395	2,418.5	274,600	2,418.50
2023-08-31	2,417	2,432	2,397	2,399.5	308,200	2,399.50
2023-08-30	2,378	2,408	2,377	2,404	283,800	2,404
2023-08-29	2,390.5	2,414.5	2,380.5	2,408.5	167,000	2,408.50
2023-08-28	2,420	2,425	2,378	2,382	184,600	2,382
2023-08-25	2,383	2,400	2,352	2,397	301,200	2,397
2023-08-24	2,415	2,423.5	2,380	2,411	349,900	2,411
2023-08-23	2,338.5	2,436.5	2,337.5	2,431	556,700	2,431
2023-08-22	2,350	2,354	2,326	2,351.5	203,400	2,351.50
2023-08-21	2,368	2,371.5	2,340	2,344.5	283,700	2,344.50
2023-08-18	2,373.5	2,376.5	2,345.5	2,363	366,300	2,363
2023-08-17	2,403.5	2,404.5	2,362.5	2,399.5	297,400	2,399.50
2023-08-16	2,460	2,461	2,405.5	2,408	295,500	2,408
2023-08-15	2,462	2,478	2,417.5	2,472.5	423,800	2,472.50
2023-08-14	2,452	2,493.5	2,431	2,456.5	593,500	2,456.50
2023-08-10	2,359	2,458.5	2,331	2,444.5	1,232,200	2,444.50
2023-08-09	2,625.5	2,630	2,587	2,592.5	377,000	2,592.50
2023-08-08	2,633.5	2,634.5	2,606	2,610	312,200	2,610
2023-08-07	2,613.5	2,654.5	2,606	2,633.5	329,300	2,633.50
2023-08-04	2,689	2,689	2,651	2,663.5	168,000	2,663.50
2023-08-03	2,741.5	2,741.5	2,691.5	2,692	198,600	2,692
2023-08-02	2,804	2,804	2,762	2,775.5	193,400	2,775.50
2023-08-01	2,785	2,824	2,778	2,815.5	268,500	2,815.50
2023-07-31	2,772	2,804.5	2,757	2,789.5	277,500	2,789.50
2023-07-28	2,731	2,732.5	2,681	2,722	961,000	2,722
2023-07-27	2,714.5	2,752	2,689	2,751.5	262,400	2,751.50
2023-07-26	2,731	2,735.5	2,695.5	2,733.5	190,000	2,733.50
2023-07-25	2,710	2,780	2,698.5	2,739.5	331,600	2,739.50
2023-07-24	2,671	2,704	2,669.5	2,697.5	180,900	2,697.50
2023-07-21	2,678	2,691	2,654	2,664.5	196,100	2,664.50
2023-07-20	2,713	2,717	2,683.5	2,686	190,700	2,686
2023-07-19	2,749	2,754	2,693.5	2,720	333,100	2,720
2023-07-18	2,720	2,759	2,719.5	2,737	269,800	2,737
2023-07-14	2,709.5	2,724	2,666.5	2,701	218,800	2,701
2023-07-13	2,645	2,679.5	2,640	2,679	260,600	2,679
2023-07-12	2,662	2,669	2,620	2,625	228,500	2,625
2023-07-11	2,681	2,681	2,643.5	2,659	318,100	2,659
2023-07-10	2,670	2,683.5	2,648	2,655	356,200	2,655
2023-07-07	2,684	2,722.5	2,675	2,686	279,300	2,686
2023-07-06	2,712	2,734.5	2,697	2,707.5	263,100	2,707.50
2023-07-05	2,710	2,734	2,704	2,728	202,400	2,728
2023-07-04	2,760	2,773	2,719	2,731.5	259,200	2,731.50
2023-07-03	2,844.5	2,844.5	2,766	2,771	292,700	2,771
2023-06-30	2,844.5	2,852	2,805.5	2,825	279,500	2,825
2023-06-29	2,895	2,899.5	2,858.5	2,869.5	152,900	2,869.50
2023-06-28	2,850	2,890	2,843	2,877	174,100	2,877
2023-06-27	2,820	2,832	2,807.5	2,826	153,900	2,826
2023-06-26	2,856	2,881.5	2,820.5	2,856	165,000	2,856
2023-06-23	2,920	2,920	2,839.5	2,849.5	196,300	2,849.50
2023-06-22	2,950	2,967.5	2,895	2,895.5	255,200	2,895.50
2023-06-21	2,973	3,011	2,944.5	2,958	287,500	2,958
2023-06-20	2,951.5	2,980	2,933	2,980	284,100	2,980
2023-06-19	2,976	2,998.5	2,952	2,963.5	313,500	2,963.50
2023-06-16	2,895	2,947	2,880.5	2,947	317,700	2,947
2023-06-15	2,894.5	2,941	2,880.5	2,907	315,400	2,907
2023-06-14	2,900	2,900	2,867.5	2,880	289,000	2,880
2023-06-13	2,860	2,898.5	2,851.5	2,891.5	331,100	2,891.50
2023-06-12	2,819	2,847	2,813.5	2,843.5	260,100	2,843.50
2023-06-09	2,794.5	2,810	2,759	2,805.5	325,800	2,805.50
2023-06-08	2,812	2,812	2,732.5	2,745	311,800	2,745
2023-06-07	2,820	2,859.5	2,797.5	2,814.5	318,200	2,814.50
2023-06-06	2,791.5	2,831.5	2,772.5	2,810.5	226,200	2,810.50
2023-06-05	2,809	2,831	2,780.5	2,814.5	452,600	2,814.50
2023-06-02	2,714	2,773	2,701	2,767	378,100	2,767
2023-06-01	2,690	2,710	2,668	2,686	261,200	2,686
2023-05-31	2,680	2,717	2,667	2,700	296,400	2,700
2023-05-30	2,732	2,745	2,695	2,710	185,900	2,710
2023-05-29	2,766	2,784	2,740	2,759	189,100	2,759
2023-05-26	2,797	2,817	2,747	2,750	230,200	2,750
2023-05-25	2,801	2,824	2,775	2,775	190,700	2,775
2023-05-24	2,820	2,837	2,797	2,828	269,300	2,828
2023-05-23	2,896	2,915	2,831	2,848	408,300	2,848
2023-05-22	2,915	2,924	2,863	2,894	369,700	2,894
2023-05-19	2,830	2,885	2,823	2,870	290,600	2,870
2023-05-18	2,850	2,859	2,828	2,832	183,600	2,832
2023-05-17	2,848	2,863	2,821	2,850	209,200	2,850
2023-05-16	2,834	2,854	2,819	2,842	262,200	2,842
2023-05-15	2,845	2,855	2,777	2,824	483,000	2,824
2023-05-12	2,735	2,849	2,692	2,814	833,400	2,814
2023-05-11	2,684	2,715	2,672	2,685	376,100	2,685
2023-05-10	2,661	2,704	2,642	2,704	366,800	2,704
2023-05-09	2,644	2,679	2,639	2,667	271,800	2,667
2023-05-08	2,607	2,636	2,595	2,617	208,200	2,617
2023-05-02	2,587	2,610	2,579	2,599	150,400	2,599
2023-05-01	2,620	2,630	2,573	2,590	241,000	2,590
2023-04-28	2,596	2,617	2,589	2,607	244,100	2,607
2023-04-27	2,568	2,592	2,560	2,572	390,900	2,572
2023-04-26	2,530	2,563	2,527	2,557	205,900	2,557
2023-04-25	2,570	2,588	2,536	2,548	256,800	2,548
2023-04-24	2,559	2,587	2,542	2,565	188,100	2,565
2023-04-21	2,591	2,591	2,545	2,560	287,300	2,560
2023-04-20	2,520	2,565	2,512	2,560	475,100	2,560
2023-04-19	2,500	2,514	2,491	2,504	263,100	2,504
2023-04-18	2,474	2,501	2,473	2,494	227,900	2,494
2023-04-17	2,487	2,507	2,475	2,480	187,700	2,480
2023-04-14	2,492	2,509	2,481	2,494	264,000	2,494
2023-04-13	2,430	2,478	2,422	2,463	218,600	2,463
2023-04-12	2,429	2,452	2,420	2,448	359,200	2,448
2023-04-11	2,470	2,476	2,439	2,439	233,900	2,439
2023-04-10	2,450	2,487	2,432	2,458	529,900	2,458
2023-04-07	2,419	2,432	2,399	2,426	276,400	2,426
2023-04-06	2,404	2,428	2,396	2,414	319,900	2,414
2023-04-05	2,450	2,488	2,417	2,434	353,800	2,434
2023-04-04	2,425	2,446	2,403	2,438	308,200	2,438
2023-04-03	2,443	2,443	2,417	2,434	232,000	2,434
2023-03-31	2,450	2,451	2,408	2,422	285,600	2,422
2023-03-30	2,482	2,490	2,420	2,431	310,200	2,431
2023-03-29	2,431	2,477	2,413	2,477	435,000	2,477
2023-03-28	2,405	2,408	2,375	2,396	438,200	2,396
2023-03-27	2,469	2,473	2,408	2,420	517,900	2,420
2023-03-24	2,487	2,487	2,424	2,448	381,000	2,448
2023-03-23	2,478	2,510	2,465	2,493	411,100	2,493
2023-03-22	2,521	2,541	2,476	2,499	646,200	2,499
2023-03-20	2,557	2,562	2,509	2,513	481,300	2,513
2023-03-17	2,545	2,595	2,539	2,579	500,700	2,579
2023-03-16	2,493	2,540	2,491	2,516	347,700	2,516
2023-03-15	2,495	2,558	2,491	2,533	394,000	2,533
2023-03-14	2,535	2,557	2,496	2,512	379,300	2,512
2023-03-13	2,571	2,573	2,532	2,546	308,700	2,546
2023-03-10	2,573	2,597	2,554	2,573	384,500	2,573
2023-03-09	2,562	2,586	2,559	2,573	270,900	2,573
2023-03-08	2,558	2,594	2,548	2,558	423,300	2,558
2023-03-07	2,557	2,574	2,534	2,541	301,800	2,541
2023-03-06	2,522	2,580	2,521	2,557	340,600	2,557
2023-03-03	2,530	2,567	2,513	2,524	415,800	2,524
2023-03-02	2,478	2,525	2,475	2,525	437,900	2,525
2023-03-01	2,449	2,485	2,445	2,478	307,400	2,478
2023-02-28	2,435	2,494	2,435	2,451	454,900	2,451
2023-02-27	2,455	2,494	2,434	2,449	493,200	2,449
2023-02-24	2,421	2,512	2,409	2,503	971,100	2,503
2023-02-22	2,347	2,371	2,342	2,361	382,500	2,361
2023-02-21	2,336	2,359	2,331	2,350	338,700	2,350
2023-02-20	2,365	2,370	2,327	2,328	309,900	2,328
2023-02-17	2,387	2,400	2,352	2,364	267,000	2,364
2023-02-16	2,370	2,392	2,348	2,387	477,300	2,387
2023-02-15	2,322	2,430	2,290	2,371	1,251,000	2,371
2023-02-14	2,183	2,225	2,181	2,222	334,500	2,222
2023-02-13	2,155	2,193	2,148	2,158	209,800	2,158
2023-02-10	2,138	2,177	2,137	2,168	130,100	2,168
2023-02-09	2,148	2,156	2,134	2,152	143,600	2,152
2023-02-08	2,175	2,184	2,165	2,172	164,300	2,172
2023-02-07	2,140	2,169	2,138	2,162	142,200	2,162
2023-02-06	2,157	2,185	2,145	2,155	191,000	2,155
2023-02-03	2,124	2,149	2,122	2,148	112,200	2,148
2023-02-02	2,153	2,153	2,136	2,141	82,700	2,141
2023-02-01	2,166	2,178	2,142	2,142	100,300	2,142
2023-01-31	2,169	2,182	2,146	2,158	222,600	2,158
2023-01-30	2,176	2,188	2,168	2,177	122,900	2,177
2023-01-27	2,192	2,194	2,167	2,179	180,600	2,179
2023-01-26	2,188	2,195	2,168	2,189	102,100	2,189
2023-01-25	2,164	2,188	2,163	2,176	125,400	2,176
2023-01-24	2,175	2,186	2,161	2,180	166,000	2,180
2023-01-23	2,138	2,165	2,133	2,156	156,600	2,156
2023-01-20	2,128	2,138	2,119	2,125	122,600	2,125
2023-01-19	2,125	2,133	2,106	2,125	120,500	2,125
2023-01-18	2,075	2,139	2,067	2,135	217,700	2,135
2023-01-17	2,064	2,088	2,059	2,080	158,200	2,080
2023-01-16	2,038	2,097	2,036	2,055	292,700	2,055
2023-01-13	2,071	2,081	2,054	2,061	125,800	2,061
2023-01-12	2,121	2,129	2,074	2,079	159,700	2,079
2023-01-11	2,114	2,126	2,107	2,126	162,400	2,126
2023-01-10	2,110	2,114	2,093	2,098	195,000	2,098
2023-01-06	2,115	2,115	2,092	2,092	196,600	2,092
2023-01-05	2,113	2,137	2,109	2,135	173,100	2,135
2023-01-04	2,120	2,153	2,105	2,127	243,100	2,127

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04月
日	月	火	水	木	金	土
« 03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