！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
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 |
|---|---|
| 2,530.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,330.0 | 2,335.0 | 2,303.5 | 2,305.0 | -19.0 | -0.8 | 163,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,192.5 | 2,211.0 | 2,173.0 | 2,201.5 | +9.0 | +0.4 | 618,000 |
| 3/11 | 2,184.0 | 2,214.5 | 2,177.5 | 2,192.5 | -2.0 | -0.1 | 591,300 |
| 3/8 | 2,160.0 | 2,207.0 | 2,158.5 | 2,194.5 | +25.0 | +1.2 | 641,400 |
| 3/7 | 2,165.5 | 2,194.0 | 2,160.5 | 2,169.5 | +8.5 | +0.4 | 644,100 |
| 3/6 | 2,135.0 | 2,183.0 | 2,124.0 | 2,161.0 | +35.5 | +1.7 | 620,600 |
| 3/5 | 2,131.0 | 2,148.5 | 2,110.0 | 2,125.5 | -1.5 | -0.1 | 648,000 |
| 3/4 | 2,176.5 | 2,194.5 | 2,126.0 | 2,127.0 | -44.0 | -2.0 | 706,000 |
| 3/1 | 2,190.0 | 2,222.0 | 2,156.5 | 2,171.0 | -2.0 | -0.1 | 590,300 |
| 2/29 | 2,221.0 | 2,233.5 | 2,170.5 | 2,173.0 | -77.0 | -3.4 | 1,097,400 |
| 2/28 | 2,248.0 | 2,277.5 | 2,247.5 | 2,250.0 | +24.0 | +1.1 | 425,300 |
| 2/27 | 2,227.0 | 2,257.0 | 2,216.0 | 2,226.0 | -1.0 | +0.0 | 479,800 |
| 2/26 | 2,275.0 | 2,287.5 | 2,226.0 | 2,227.0 | -45.0 | -2.0 | 589,000 |
| 2/22 | 2,254.5 | 2,285.5 | 2,252.5 | 2,272.0 | +20.5 | +0.9 | 478,700 |
| 2/21 | 2,254.0 | 2,288.5 | 2,233.0 | 2,251.5 | -11.5 | -0.5 | 469,100 |
| 2/20 | 2,320.5 | 2,323.5 | 2,245.5 | 2,263.0 | -57.5 | -2.5 | 834,200 |
| 2/19 | 2,195.0 | 2,326.5 | 2,141.0 | 2,320.5 | +97.0 | +4.4 | 951,400 |
| 2/16 | 2,220.5 | 2,245.0 | 2,190.5 | 2,223.5 | +6.5 | +0.3 | 1,014,500 |
| 2/15 | 2,353.0 | 2,400.5 | 2,213.0 | 2,217.0 | -236.0 | -9.6 | 2,123,600 |
| 2/14 | 2,425.0 | 2,465.0 | 2,378.5 | 2,453.0 | +10.0 | +0.4 | 494,300 |
| 2/13 | 2,454.0 | 2,463.0 | 2,423.5 | 2,443.0 | +9.5 | +0.4 | 338,000 |
| 2/9 | 2,450.0 | 2,462.0 | 2,420.0 | 2,433.5 | -41.5 | -1.7 | 339,700 |
| 2/8 | 2,474.0 | 2,489.5 | 2,457.0 | 2,475.0 | -11.5 | -0.5 | 309,500 |
| 2/7 | 2,505.0 | 2,519.0 | 2,474.5 | 2,486.5 | -14.0 | -0.6 | 303,500 |
| 2/6 | 2,520.0 | 2,520.0 | 2,487.5 | 2,500.5 | -27.0 | -1.1 | 200,300 |
| 2/5 | 2,496.5 | 2,530.5 | 2,488.0 | 2,527.5 | +42.0 | +1.7 | 303,400 |
| 2/2 | 2,474.0 | 2,528.0 | 2,468.5 | 2,485.5 | +31.5 | +1.3 | 360,100 |
▶︎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