！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,373.5 | 2,374.5 | 2,288.0 | 2,305.0 | -18.5 | -0.8 | 837,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,227.5 | 2,331.0 | 2,206.5 | 2,323.5 | +131.5 | +6.0 | 1,389,100 |
| 4/19 | 2,275.0 | 2,303.0 | 2,154.0 | 2,192.0 | -83.0 | -3.7 | 1,339,300 |
| 4/12 | 2,275.0 | 2,369.0 | 2,265.5 | 2,275.0 | +2.0 | +0.1 | 1,420,300 |
| 4/5 | 2,458.0 | 2,465.0 | 2,254.0 | 2,273.0 | -177.0 | -7.2 | 1,823,500 |
| 3/29 | 2,350.0 | 2,474.0 | 2,334.0 | 2,450.0 | +94.0 | +4.0 | 2,080,400 |
| 3/22 | 2,182.0 | 2,364.0 | 2,172.5 | 2,356.0 | +178.5 | +8.2 | 2,271,200 |
| 3/15 | 2,184.0 | 2,214.5 | 2,105.5 | 2,177.5 | -17.0 | -0.8 | 3,367,900 |
| 3/8 | 2,176.5 | 2,207.0 | 2,110.0 | 2,194.5 | +23.5 | +1.1 | 3,260,100 |
| 3/1 | 2,275.0 | 2,287.5 | 2,156.5 | 2,171.0 | -101.0 | -4.5 | 3,181,800 |
| 2/22 | 2,195.0 | 2,326.5 | 2,141.0 | 2,272.0 | +48.5 | +2.2 | 2,733,400 |
| 2/16 | 2,454.0 | 2,465.0 | 2,190.5 | 2,223.5 | -210.0 | -8.6 | 3,970,400 |
| 2/9 | 2,496.5 | 2,530.5 | 2,420.0 | 2,433.5 | -52.0 | -2.1 | 1,456,400 |
| 2/2 | 2,478.5 | 2,528.0 | 2,440.0 | 2,485.5 | +7.5 | +0.3 | 1,548,400 |
| 1/26 | 2,401.0 | 2,509.0 | 2,381.0 | 2,478.0 | +82.5 | +3.4 | 1,652,800 |
| 1/19 | 2,439.0 | 2,458.0 | 2,346.5 | 2,395.5 | -14.0 | -0.6 | 2,103,900 |
| 1/12 | 2,360.0 | 2,507.0 | 2,358.5 | 2,409.5 | +81.0 | +3.5 | 1,685,900 |
| 1/5 | 2,350.0 | 2,380.5 | 2,303.0 | 2,328.5 | -23.0 | -1.0 | 534,600 |
| 12/29 | 2,265.0 | 2,351.5 | 2,255.0 | 2,351.5 | +93.5 | +4.1 | 1,194,000 |
| 12/22 | 2,248.0 | 2,341.5 | 2,242.0 | 2,258.0 | -11.5 | -0.5 | 1,519,100 |
| 12/15 | 2,219.0 | 2,285.5 | 2,212.5 | 2,269.5 | +42.0 | +1.9 | 1,235,100 |
| 12/8 | 2,302.0 | 2,328.0 | 2,206.0 | 2,227.5 | -80.5 | -3.5 | 1,743,100 |
| 12/1 | 2,292.5 | 2,329.5 | 2,248.5 | 2,308.0 | +24.0 | +1.1 | 1,435,100 |
| 11/24 | 2,155.0 | 2,322.5 | 2,150.5 | 2,284.0 | +138.0 | +6.4 | 1,929,400 |
| 11/17 | 2,274.0 | 2,285.0 | 2,102.0 | 2,146.0 | -99.0 | -4.4 | 2,399,300 |
| 11/10 | 2,298.0 | 2,318.0 | 2,209.5 | 2,245.0 | -33.5 | -1.5 | 1,742,400 |
| 11/2 | 2,261.5 | 2,298.0 | 2,208.0 | 2,278.5 | -7.0 | -0.3 | 1,028,500 |
| 10/27 | 2,300.0 | 2,328.0 | 2,262.0 | 2,285.5 | -18.0 | -0.8 | 840,300 |
| 10/20 | 2,326.0 | 2,351.0 | 2,274.5 | 2,303.5 | -47.0 | -2.0 | 858,700 |
| 10/13 | 2,337.5 | 2,400.0 | 2,326.0 | 2,350.5 | +46.0 | +2.0 | 1,063,900 |
| 10/6 | 2,365.5 | 2,371.5 | 2,242.0 | 2,304.5 | -56.0 | -2.4 | 1,267,200 |
▶︎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