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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,069.0 | 3,122.0 | 2,983.0 | 3,030.0 | -39.0 | -1.3 | 1,538,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,316.0 | 3,403.0 | 3,049.0 | 3,069.0 | -265.0 | -8.0 | 2,419,500 |
| 11/8 | 3,355.0 | 3,429.0 | 3,318.0 | 3,334.0 | -20.0 | -0.6 | 962,100 |
| 11/1 | 3,250.0 | 3,450.0 | 3,233.0 | 3,354.0 | +132.0 | +4.1 | 1,626,600 |
| 10/25 | 3,310.0 | 3,405.0 | 3,204.0 | 3,222.0 | -101.0 | -3.0 | 2,659,700 |
| 10/18 | 3,100.0 | 3,375.0 | 2,990.0 | 3,323.0 | +241.0 | +7.8 | 4,459,300 |
| 10/11 | 3,095.0 | 3,229.0 | 2,980.0 | 3,082.0 | +18.0 | +0.6 | 2,482,400 |
| 10/4 | 3,076.0 | 3,166.0 | 3,042.0 | 3,064.0 | -82.0 | -2.6 | 1,498,100 |
| 9/27 | 3,058.0 | 3,187.0 | 3,054.0 | 3,146.0 | +96.0 | +3.2 | 931,900 |
| 9/20 | 3,003.0 | 3,088.0 | 2,963.0 | 3,050.0 | +65.0 | +2.2 | 2,039,100 |
| 9/13 | 3,014.0 | 3,071.0 | 2,929.5 | 2,985.0 | -73.0 | -2.4 | 1,649,300 |
| 9/6 | 3,036.0 | 3,081.0 | 3,004.0 | 3,058.0 | +28.0 | +0.9 | 1,162,600 |
| 8/30 | 2,978.0 | 3,057.0 | 2,960.0 | 3,030.0 | +48.0 | +1.6 | 1,417,400 |
| 8/23 | 2,893.5 | 2,988.0 | 2,889.5 | 2,982.0 | +82.0 | +2.8 | 812,600 |
| 8/16 | 2,770.0 | 2,905.0 | 2,733.0 | 2,900.0 | 0 | 0.0 | 1,273,700 |
| 8/9 | 2,659.0 | 2,917.0 | 2,568.5 | 2,900.0 | +127.5 | +4.6 | 2,103,500 |
| 8/2 | 2,860.0 | 2,929.5 | 2,746.5 | 2,772.5 | -64.0 | -2.3 | 1,377,400 |
| 7/26 | 2,912.5 | 2,930.0 | 2,815.5 | 2,836.5 | -77.5 | -2.7 | 1,096,200 |
| 7/19 | 2,926.0 | 2,999.0 | 2,890.0 | 2,914.0 | -1.5 | -0.1 | 1,123,200 |
| 7/12 | 2,831.5 | 3,048.0 | 2,805.0 | 2,915.5 | +86.5 | +3.1 | 1,728,800 |
| 7/5 | 2,735.0 | 2,860.0 | 2,720.0 | 2,829.0 | +117.5 | +4.3 | 1,228,100 |
| 6/28 | 2,730.0 | 2,804.0 | 2,678.0 | 2,711.5 | 0 | 0.0 | 1,138,100 |
| 6/21 | 2,800.0 | 2,812.5 | 2,699.5 | 2,711.5 | -100.0 | -3.6 | 1,686,700 |
| 6/14 | 2,719.5 | 2,817.5 | 2,708.5 | 2,811.5 | +92.0 | +3.4 | 1,841,800 |
| 6/7 | 2,646.5 | 2,889.0 | 2,642.0 | 2,719.5 | +77.5 | +2.9 | 2,856,100 |
| 5/31 | 2,538.0 | 2,658.5 | 2,533.0 | 2,642.0 | +98.5 | +3.9 | 1,676,600 |
| 5/24 | 2,550.0 | 2,574.0 | 2,507.0 | 2,543.5 | -27.0 | -1.1 | 1,623,500 |
| 5/17 | 2,627.5 | 2,670.0 | 2,543.0 | 2,570.5 | -89.0 | -3.4 | 2,309,600 |
| 5/10 | 2,330.0 | 2,668.5 | 2,329.5 | 2,659.5 | +354.5 | +15.4 | 2,414,500 |
| 5/2 | 2,373.5 | 2,374.5 | 2,288.0 | 2,305.0 | -18.5 | -0.8 | 673,700 |
| 4/26 | 2,227.5 | 2,331.0 | 2,206.5 | 2,323.5 | +131.5 | +6.0 | 1,389,100 |
▶︎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
