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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,450.0 (24/10/30) | 2,105.5 (24/03/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,450.0 (24/10/30) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,080.0 | 3,085.0 | 3,001.0 | 3,037.0 | -48.0 | -1.6 | 254,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,060.0 | 3,109.0 | 3,058.0 | 3,085.0 | +28.0 | +0.9 | 224,100 |
| 11/19 | 3,083.0 | 3,087.0 | 3,010.0 | 3,057.0 | -30.0 | -1.0 | 258,300 |
| 11/18 | 3,069.0 | 3,122.0 | 3,061.0 | 3,087.0 | +18.0 | +0.6 | 352,300 |
| 11/15 | 3,110.0 | 3,145.0 | 3,069.0 | 3,069.0 | -23.0 | -0.7 | 299,200 |
| 11/14 | 3,125.0 | 3,133.0 | 3,049.0 | 3,092.0 | -34.0 | -1.1 | 525,900 |
| 11/13 | 3,256.0 | 3,283.0 | 3,062.0 | 3,126.0 | -270.0 | -8.0 | 1,034,000 |
| 11/12 | 3,394.0 | 3,403.0 | 3,362.0 | 3,396.0 | +64.0 | +1.9 | 382,500 |
| 11/11 | 3,316.0 | 3,353.0 | 3,296.0 | 3,332.0 | -2.0 | -0.1 | 177,900 |
| 11/8 | 3,399.0 | 3,409.0 | 3,326.0 | 3,334.0 | -48.0 | -1.4 | 220,100 |
| 11/7 | 3,380.0 | 3,406.0 | 3,350.0 | 3,382.0 | -27.0 | -0.8 | 193,000 |
| 11/6 | 3,377.0 | 3,429.0 | 3,347.0 | 3,409.0 | +65.0 | +1.9 | 239,700 |
| 11/5 | 3,355.0 | 3,379.0 | 3,318.0 | 3,344.0 | -10.0 | -0.3 | 309,300 |
| 11/1 | 3,365.0 | 3,396.0 | 3,340.0 | 3,354.0 | -61.0 | -1.8 | 150,100 |
| 10/31 | 3,415.0 | 3,425.0 | 3,374.0 | 3,415.0 | -4.0 | -0.1 | 238,700 |
| 10/30 | 3,450.0 | 3,450.0 | 3,411.0 | 3,419.0 | +5.0 | +0.2 | 531,400 |
| 10/29 | 3,330.0 | 3,431.0 | 3,322.0 | 3,414.0 | +114.0 | +3.5 | 421,400 |
| 10/28 | 3,250.0 | 3,304.0 | 3,233.0 | 3,300.0 | +78.0 | +2.4 | 285,000 |
| 10/25 | 3,229.0 | 3,259.0 | 3,204.0 | 3,222.0 | -1.0 | +0.0 | 251,000 |
| 10/24 | 3,281.0 | 3,282.0 | 3,219.0 | 3,223.0 | -70.0 | -2.1 | 275,000 |
| 10/23 | 3,275.0 | 3,346.0 | 3,273.0 | 3,293.0 | -29.0 | -0.9 | 424,400 |
| 10/22 | 3,370.0 | 3,370.0 | 3,264.0 | 3,322.0 | -59.0 | -1.8 | 791,900 |
| 10/21 | 3,310.0 | 3,405.0 | 3,287.0 | 3,381.0 | +58.0 | +1.8 | 917,400 |
| 10/18 | 3,177.0 | 3,330.0 | 3,175.0 | 3,323.0 | +115.0 | +3.6 | 1,092,900 |
| 10/17 | 3,328.0 | 3,375.0 | 3,181.0 | 3,208.0 | +210.0 | +7.0 | 2,793,700 |
| 10/16 | 3,035.0 | 3,085.0 | 2,990.0 | 2,998.0 | -47.0 | -1.5 | 225,900 |
| 10/15 | 3,100.0 | 3,104.0 | 3,026.0 | 3,045.0 | -37.0 | -1.2 | 346,800 |
| 10/11 | 3,107.0 | 3,130.0 | 3,081.0 | 3,082.0 | -38.0 | -1.2 | 274,900 |
| 10/10 | 3,135.0 | 3,170.0 | 3,101.0 | 3,120.0 | -9.0 | -0.3 | 374,800 |
| 10/9 | 3,223.0 | 3,229.0 | 3,128.0 | 3,129.0 | -24.0 | -0.8 | 482,700 |
| 10/8 | 3,015.0 | 3,163.0 | 2,980.0 | 3,153.0 | +96.0 | +3.1 | 840,500 |
▶︎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
