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) |
---|---|---|---|---|---|---|---|
5/17 | 2,565.5 | 2,575.5 | 2,543.0 | 2,570.5 | -21.0 | -0.8 | 399,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 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 |
4/15 | 2,275.0 | 2,303.0 | 2,251.5 | 2,266.0 | -9.0 | -0.4 | 271,200 |
4/12 | 2,334.0 | 2,353.5 | 2,272.0 | 2,275.0 | -37.5 | -1.6 | 402,000 |
4/11 | 2,324.5 | 2,326.5 | 2,297.0 | 2,312.5 | -37.5 | -1.6 | 234,800 |
4/10 | 2,365.0 | 2,369.0 | 2,346.5 | 2,350.0 | +6.5 | +0.3 | 163,300 |
4/9 | 2,317.0 | 2,356.5 | 2,317.0 | 2,343.5 | +35.5 | +1.5 | 303,300 |
4/8 | 2,275.0 | 2,315.5 | 2,265.5 | 2,308.0 | +35.0 | +1.5 | 316,900 |
4/5 | 2,280.0 | 2,292.0 | 2,254.0 | 2,273.0 | -17.0 | -0.7 | 238,500 |
4/4 | 2,314.0 | 2,322.5 | 2,277.5 | 2,290.0 | +10.0 | +0.4 | 284,400 |
4/3 | 2,286.0 | 2,300.5 | 2,265.0 | 2,280.0 | -26.0 | -1.1 | 402,500 |
4/2 | 2,400.0 | 2,400.5 | 2,305.0 | 2,306.0 | -115.5 | -4.8 | 571,700 |
▶︎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