3765東証P貸借
業種 情報・通信業
ガンホー・オンライン・エンターテイメント 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,011.0 (23/06/21) | 2,102.0 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,670.0 (24/05/13) | 2,105.5 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,599.5 | 2,658.5 | 2,599.5 | 2,642.0 | +22.5 | +0.9 | 376,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,571.5 | 2,619.5 | 2,569.5 | 2,619.5 | +48.0 | +1.9 | 478,200 |
| 5/29 | 2,547.5 | 2,588.5 | 2,533.5 | 2,571.5 | +24.0 | +0.9 | 287,000 |
| 5/28 | 2,567.0 | 2,580.5 | 2,545.0 | 2,547.5 | -19.5 | -0.8 | 281,900 |
| 5/27 | 2,538.0 | 2,573.0 | 2,533.0 | 2,567.0 | +23.5 | +0.9 | 253,500 |
| 5/24 | 2,516.5 | 2,549.0 | 2,507.0 | 2,543.5 | +10.5 | +0.4 | 282,600 |
| 5/23 | 2,533.5 | 2,542.5 | 2,516.0 | 2,533.0 | +15.0 | +0.6 | 276,700 |
| 5/22 | 2,519.5 | 2,542.0 | 2,515.0 | 2,518.0 | -14.5 | -0.6 | 371,300 |
| 5/21 | 2,556.0 | 2,570.5 | 2,521.5 | 2,532.5 | -23.5 | -0.9 | 349,500 |
| 5/20 | 2,550.0 | 2,574.0 | 2,538.0 | 2,556.0 | -14.5 | -0.6 | 343,400 |
| 5/17 | 2,565.5 | 2,575.5 | 2,543.0 | 2,570.5 | -21.0 | -0.8 | 399,100 |
| 5/16 | 2,578.0 | 2,609.5 | 2,550.5 | 2,591.5 | +13.5 | +0.5 | 420,400 |
| 5/15 | 2,612.5 | 2,627.5 | 2,566.0 | 2,578.0 | -52.0 | -2.0 | 442,200 |
| 5/14 | 2,632.0 | 2,658.0 | 2,598.5 | 2,630.0 | -33.5 | -1.3 | 453,900 |
| 5/13 | 2,627.5 | 2,670.0 | 2,590.0 | 2,663.5 | +4.0 | +0.2 | 594,000 |
| 5/10 | 2,559.5 | 2,668.5 | 2,508.5 | 2,659.5 | +250.0 | +10.4 | 1,273,400 |
| 5/9 | 2,370.0 | 2,416.0 | 2,354.0 | 2,409.5 | +54.5 | +2.3 | 487,900 |
| 5/8 | 2,345.5 | 2,381.0 | 2,343.5 | 2,355.0 | -1.0 | +0.0 | 314,700 |
| 5/7 | 2,330.0 | 2,367.0 | 2,329.5 | 2,356.0 | +51.0 | +2.2 | 338,500 |
| 5/2 | 2,330.0 | 2,335.0 | 2,303.5 | 2,305.0 | -19.0 | -0.8 | 163,400 |
| 5/1 | 2,306.0 | 2,330.0 | 2,288.0 | 2,324.0 | -2.5 | -0.1 | 250,900 |
| 4/30 | 2,373.5 | 2,374.5 | 2,292.5 | 2,326.5 | +3.0 | +0.1 | 259,400 |
| 4/26 | 2,255.0 | 2,331.0 | 2,253.0 | 2,323.5 | +59.0 | +2.6 | 347,700 |
| 4/25 | 2,292.0 | 2,300.0 | 2,260.5 | 2,264.5 | -13.0 | -0.6 | 194,800 |
| 4/24 | 2,271.5 | 2,291.0 | 2,256.5 | 2,277.5 | +14.5 | +0.6 | 346,300 |
| 4/23 | 2,260.5 | 2,279.0 | 2,250.5 | 2,263.0 | +20.5 | +0.9 | 193,400 |
| 4/22 | 2,227.5 | 2,250.5 | 2,206.5 | 2,242.5 | +50.5 | +2.3 | 306,900 |
| 4/19 | 2,205.0 | 2,211.5 | 2,154.0 | 2,192.0 | -39.0 | -1.8 | 365,800 |
| 4/18 | 2,211.5 | 2,243.5 | 2,209.0 | 2,231.0 | +10.0 | +0.5 | 243,600 |
| 4/17 | 2,235.0 | 2,243.5 | 2,204.5 | 2,221.0 | -29.5 | -1.3 | 225,400 |
| 4/16 | 2,262.5 | 2,265.0 | 2,238.5 | 2,250.5 | -15.5 | -0.7 | 233,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて