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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,377.5 | 2,408.0 | 2,268.5 | 2,310.5 | -76.0 | -3.2 | 955,400 |
| 9/15 | 2,307.0 | 2,399.5 | 2,293.5 | 2,386.5 | +100.0 | +4.4 | 1,609,000 |
| 9/8 | 2,418.5 | 2,428.0 | 2,279.0 | 2,286.5 | -132.0 | -5.5 | 1,395,600 |
| 9/1 | 2,420.0 | 2,433.0 | 2,377.0 | 2,418.5 | +21.5 | +0.9 | 1,218,200 |
| 8/25 | 2,368.0 | 2,436.5 | 2,326.0 | 2,397.0 | +34.0 | +1.4 | 1,694,900 |
| 8/18 | 2,452.0 | 2,493.5 | 2,345.5 | 2,363.0 | -81.5 | -3.3 | 1,976,500 |
| 8/10 | 2,613.5 | 2,654.5 | 2,331.0 | 2,444.5 | -219.0 | -8.2 | 2,250,700 |
| 8/4 | 2,772.0 | 2,824.0 | 2,651.0 | 2,663.5 | -58.5 | -2.2 | 1,106,000 |
| 7/28 | 2,671.0 | 2,780.0 | 2,669.5 | 2,722.0 | +57.5 | +2.2 | 1,925,900 |
| 7/21 | 2,720.0 | 2,759.0 | 2,654.0 | 2,664.5 | -36.5 | -1.4 | 989,700 |
| 7/14 | 2,670.0 | 2,724.0 | 2,620.0 | 2,701.0 | +15.0 | +0.6 | 1,382,200 |
| 7/7 | 2,844.5 | 2,844.5 | 2,675.0 | 2,686.0 | -139.0 | -4.9 | 1,296,700 |
| 6/30 | 2,856.0 | 2,899.5 | 2,805.5 | 2,825.0 | -24.5 | -0.9 | 925,400 |
| 6/23 | 2,976.0 | 3,011.0 | 2,839.5 | 2,849.5 | -97.5 | -3.3 | 1,336,600 |
| 6/16 | 2,819.0 | 2,947.0 | 2,813.5 | 2,947.0 | +141.5 | +5.0 | 1,513,300 |
| 6/9 | 2,809.0 | 2,859.5 | 2,732.5 | 2,805.5 | +38.5 | +1.4 | 1,634,600 |
| 6/2 | 2,766.0 | 2,784.0 | 2,667.0 | 2,767.0 | +17.0 | +0.6 | 1,310,700 |
| 5/26 | 2,915.0 | 2,924.0 | 2,747.0 | 2,750.0 | -120.0 | -4.2 | 1,468,200 |
| 5/19 | 2,845.0 | 2,885.0 | 2,777.0 | 2,870.0 | +56.0 | +2.0 | 1,428,600 |
| 5/12 | 2,607.0 | 2,849.0 | 2,595.0 | 2,814.0 | +215.0 | +8.3 | 2,056,300 |
| 5/2 | 2,620.0 | 2,630.0 | 2,573.0 | 2,599.0 | -8.0 | -0.3 | 391,400 |
| 4/28 | 2,559.0 | 2,617.0 | 2,527.0 | 2,607.0 | +47.0 | +1.8 | 1,285,800 |
| 4/21 | 2,487.0 | 2,591.0 | 2,473.0 | 2,560.0 | +66.0 | +2.7 | 1,441,100 |
| 4/14 | 2,450.0 | 2,509.0 | 2,420.0 | 2,494.0 | +68.0 | +2.8 | 1,605,600 |
| 4/7 | 2,443.0 | 2,488.0 | 2,396.0 | 2,426.0 | +4.0 | +0.2 | 1,490,300 |
| 3/31 | 2,469.0 | 2,490.0 | 2,375.0 | 2,422.0 | -26.0 | -1.1 | 1,986,900 |
| 3/24 | 2,557.0 | 2,562.0 | 2,424.0 | 2,448.0 | -131.0 | -5.1 | 1,919,600 |
| 3/17 | 2,571.0 | 2,595.0 | 2,491.0 | 2,579.0 | +6.0 | +0.2 | 1,930,400 |
| 3/10 | 2,522.0 | 2,597.0 | 2,521.0 | 2,573.0 | +49.0 | +1.9 | 1,721,100 |
| 3/3 | 2,455.0 | 2,567.0 | 2,434.0 | 2,524.0 | +21.0 | +0.8 | 2,109,200 |
▶︎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
