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
3,018.5
円
(13:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,060.0 | 3,065.0 | 3,010.0 | 3,012.0 | -18.0 | -0.6 | 69,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,345.0 | 2,448.0 | 2,320.0 | 2,434.0 | +89.0 | +3.8 | 3,509,100 |
| 9/13 | 2,350.0 | 2,415.0 | 2,272.0 | 2,345.0 | +7.0 | +0.3 | 3,635,500 |
| 9/6 | 2,400.0 | 2,417.0 | 2,338.0 | 2,338.0 | -76.0 | -3.2 | 2,826,400 |
| 8/30 | 2,392.0 | 2,478.0 | 2,373.0 | 2,414.0 | -49.0 | -2.0 | 3,037,800 |
| 8/23 | 2,391.0 | 2,466.0 | 2,332.0 | 2,463.0 | +94.0 | +4.0 | 3,114,100 |
| 8/16 | 2,335.0 | 2,383.0 | 2,246.0 | 2,369.0 | +24.0 | +1.0 | 4,217,100 |
| 8/9 | 2,806.0 | 2,853.0 | 2,335.0 | 2,345.0 | -458.0 | -16.3 | 6,744,100 |
| 8/2 | 2,878.0 | 2,957.0 | 2,778.0 | 2,803.0 | -86.0 | -3.0 | 2,411,900 |
| 7/26 | 2,832.0 | 2,915.0 | 2,760.0 | 2,889.0 | +14.0 | +0.5 | 2,529,700 |
| 7/19 | 2,941.0 | 2,963.0 | 2,800.0 | 2,875.0 | -66.0 | -2.2 | 1,665,000 |
| 7/12 | 3,115.0 | 3,130.0 | 2,937.0 | 2,941.0 | -159.0 | -5.1 | 2,137,700 |
| 7/5 | 3,020.0 | 3,125.0 | 2,983.0 | 3,100.0 | +120.0 | +4.0 | 3,350,800 |
| 6/28 | 2,970.0 | 3,090.0 | 2,858.0 | 2,980.0 | -10.0 | -0.3 | 3,569,900 |
| 6/21 | 3,120.0 | 3,140.0 | 2,860.0 | 2,990.0 | -110.0 | -3.6 | 2,940,380 |
| 6/14 | 2,910.0 | 3,120.0 | 2,830.0 | 3,100.0 | +220.0 | +7.6 | 4,753,790 |
| 6/7 | 3,330.0 | 3,470.0 | 2,840.0 | 2,880.0 | -480.0 | -14.3 | 5,851,870 |
| 5/31 | 3,450.0 | 3,470.0 | 3,160.0 | 3,360.0 | -140.0 | -4.0 | 5,740,570 |
| 5/24 | 3,530.0 | 3,530.0 | 3,120.0 | 3,500.0 | -30.0 | -0.9 | 8,121,680 |
| 5/17 | 3,480.0 | 3,990.0 | 3,400.0 | 3,530.0 | +100.0 | +2.9 | 15,232,880 |
| 5/10 | 3,390.0 | 3,510.0 | 3,280.0 | 3,430.0 | -40.0 | -1.2 | 4,139,880 |
| 4/26 | 3,550.0 | 3,610.0 | 3,440.0 | 3,470.0 | -80.0 | -2.3 | 3,765,870 |
| 4/19 | 3,700.0 | 3,770.0 | 3,490.0 | 3,550.0 | -100.0 | -2.7 | 4,287,630 |
| 4/12 | 3,700.0 | 3,790.0 | 3,570.0 | 3,650.0 | -100.0 | -2.7 | 5,723,280 |
| 4/5 | 4,070.0 | 4,210.0 | 3,580.0 | 3,750.0 | -280.0 | -7.0 | 12,623,350 |
| 3/29 | 3,850.0 | 4,320.0 | 3,820.0 | 4,030.0 | +30.0 | +0.8 | 13,576,790 |
| 3/22 | 3,760.0 | 4,220.0 | 3,690.0 | 4,000.0 | +200.0 | +5.3 | 13,844,470 |
| 3/15 | 3,390.0 | 3,920.0 | 3,290.0 | 3,800.0 | +470.0 | +14.1 | 19,165,060 |
| 3/8 | 3,380.0 | 3,440.0 | 3,290.0 | 3,330.0 | +10.0 | +0.3 | 6,874,320 |
| 3/1 | 3,040.0 | 3,320.0 | 3,040.0 | 3,320.0 | +280.0 | +9.2 | 6,319,310 |
| 2/22 | 3,060.0 | 3,090.0 | 2,940.0 | 3,040.0 | ー | ー | 4,456,580 |
▶︎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
