！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,306.0 | 2,335.0 | 2,288.0 | 2,305.0 | -21.5 | -0.9 | 577,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,458.0 | 2,465.0 | 2,154.0 | 2,326.5 | -123.5 | -5.0 | 6,231,600 |
| 24/03 | 2,190.0 | 2,474.0 | 2,105.5 | 2,450.0 | +277.0 | +12.8 | 11,569,900 |
| 24/02 | 2,460.0 | 2,530.5 | 2,141.0 | 2,173.0 | -316.5 | -12.7 | 11,457,000 |
| 24/01 | 2,350.0 | 2,509.0 | 2,303.0 | 2,489.5 | +138.0 | +5.9 | 6,820,300 |
| 23/12 | 2,305.5 | 2,351.5 | 2,206.0 | 2,351.5 | +59.5 | +2.6 | 6,004,500 |
| 23/11 | 2,285.0 | 2,322.5 | 2,102.0 | 2,292.0 | +29.5 | +1.3 | 7,669,400 |
| 23/10 | 2,365.5 | 2,400.0 | 2,208.0 | 2,262.5 | -98.0 | -4.2 | 4,582,200 |
| 23/09 | 2,403.0 | 2,433.0 | 2,268.5 | 2,360.5 | -39.0 | -1.6 | 5,348,100 |
| 23/08 | 2,785.0 | 2,824.0 | 2,326.0 | 2,399.5 | -390.0 | -14.0 | 7,694,200 |
| 23/07 | 2,844.5 | 2,844.5 | 2,620.0 | 2,789.5 | -35.5 | -1.3 | 5,872,000 |
| 23/06 | 2,690.0 | 3,011.0 | 2,668.0 | 2,825.0 | +125.0 | +4.6 | 6,049,200 |
| 23/05 | 2,620.0 | 2,924.0 | 2,573.0 | 2,700.0 | +93.0 | +3.6 | 6,015,900 |
| 23/04 | 2,443.0 | 2,617.0 | 2,396.0 | 2,607.0 | +185.0 | +7.6 | 5,822,800 |
| 23/03 | 2,449.0 | 2,597.0 | 2,375.0 | 2,422.0 | -29.0 | -1.2 | 8,719,100 |
| 23/02 | 2,166.0 | 2,512.0 | 2,122.0 | 2,451.0 | +293.0 | +13.6 | 6,556,300 |
| 23/01 | 2,120.0 | 2,195.0 | 2,036.0 | 2,158.0 | +26.0 | +1.2 | 3,243,600 |
| 22/12 | 2,100.0 | 2,166.0 | 2,037.0 | 2,132.0 | +52.0 | +2.5 | 4,623,300 |
| 22/11 | 2,203.0 | 2,298.0 | 2,027.0 | 2,080.0 | -123.0 | -5.6 | 5,598,500 |
| 22/10 | 2,216.0 | 2,307.0 | 2,102.0 | 2,203.0 | -22.0 | -1.0 | 5,525,300 |
| 22/09 | 2,278.0 | 2,325.0 | 2,143.0 | 2,225.0 | -89.0 | -3.9 | 5,856,400 |
| 22/08 | 2,600.0 | 2,634.0 | 2,260.0 | 2,314.0 | -277.0 | -10.7 | 5,449,900 |
| 22/07 | 2,408.0 | 2,624.0 | 2,374.0 | 2,591.0 | +196.0 | +8.2 | 3,550,700 |
| 22/06 | 2,445.0 | 2,516.0 | 2,251.0 | 2,395.0 | -46.0 | -1.9 | 4,490,200 |
| 22/05 | 2,651.0 | 2,682.0 | 2,227.0 | 2,441.0 | -223.0 | -8.4 | 6,444,600 |
| 22/04 | 2,605.0 | 2,740.0 | 2,411.0 | 2,664.0 | +60.0 | +2.3 | 6,172,800 |
| 22/03 | 2,519.0 | 2,734.0 | 2,402.0 | 2,604.0 | +77.0 | +3.1 | 8,968,800 |
| 22/02 | 2,475.0 | 2,862.0 | 2,396.0 | 2,527.0 | +135.0 | +5.6 | 11,302,500 |
| 22/01 | 2,621.0 | 2,635.0 | 2,266.0 | 2,392.0 | -196.0 | -7.6 | 8,223,800 |
| 21/12 | 3,040.0 | 3,120.0 | 2,560.0 | 2,588.0 | -452.0 | -14.9 | 13,706,700 |
| 21/11 | 2,174.0 | 3,100.0 | 2,171.0 | 3,040.0 | +906.0 | +42.5 | 16,977,200 |
▶︎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