！決算発表予定日 2024/05/09
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
2,271
円
(14:00)
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 |
|---|---|
| 2,530.5 (24/02/05) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,292.0 | 2,300.0 | 2,260.5 | 2,271.0 | -6.5 | -0.3 | 115,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 2,458.0 | 2,465.0 | 2,400.5 | 2,421.5 | -28.5 | -1.2 | 326,400 |
| 3/29 | 2,432.0 | 2,454.0 | 2,429.5 | 2,450.0 | +32.5 | +1.3 | 332,600 |
| 3/28 | 2,418.0 | 2,438.5 | 2,406.0 | 2,417.5 | -23.0 | -0.9 | 347,800 |
| 3/27 | 2,400.5 | 2,474.0 | 2,383.0 | 2,440.5 | +64.0 | +2.7 | 619,300 |
| 3/26 | 2,358.5 | 2,384.0 | 2,334.0 | 2,376.5 | +18.0 | +0.8 | 473,600 |
| 3/25 | 2,350.0 | 2,369.5 | 2,341.5 | 2,358.5 | +2.5 | +0.1 | 307,100 |
| 3/22 | 2,322.0 | 2,364.0 | 2,315.0 | 2,356.0 | +57.5 | +2.5 | 518,200 |
| 3/21 | 2,325.0 | 2,356.0 | 2,278.0 | 2,298.5 | -31.0 | -1.3 | 573,500 |
| 3/19 | 2,221.5 | 2,329.5 | 2,215.5 | 2,329.5 | +108.0 | +4.9 | 834,700 |
| 3/18 | 2,182.0 | 2,224.5 | 2,172.5 | 2,221.5 | +44.0 | +2.0 | 344,800 |
| 3/15 | 2,135.0 | 2,189.0 | 2,133.0 | 2,177.5 | +55.5 | +2.6 | 931,300 |
| 3/14 | 2,119.0 | 2,133.0 | 2,105.5 | 2,122.0 | -5.5 | -0.3 | 567,500 |
| 3/13 | 2,180.0 | 2,200.0 | 2,117.0 | 2,127.5 | -74.0 | -3.4 | 659,800 |
▶︎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