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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,365.0 | 2,512.0 | 2,327.0 | 2,503.0 | +139.0 | +5.9 | 2,002,200 |
| 2/17 | 2,155.0 | 2,430.0 | 2,148.0 | 2,364.0 | +196.0 | +9.0 | 2,539,600 |
| 2/10 | 2,157.0 | 2,185.0 | 2,134.0 | 2,168.0 | +20.0 | +0.9 | 771,200 |
| 2/3 | 2,176.0 | 2,188.0 | 2,122.0 | 2,148.0 | -31.0 | -1.4 | 640,700 |
| 1/27 | 2,138.0 | 2,195.0 | 2,133.0 | 2,179.0 | +54.0 | +2.5 | 730,700 |
| 1/20 | 2,038.0 | 2,139.0 | 2,036.0 | 2,125.0 | +64.0 | +3.1 | 911,700 |
| 1/13 | 2,110.0 | 2,129.0 | 2,054.0 | 2,061.0 | -31.0 | -1.5 | 642,900 |
| 1/6 | 2,120.0 | 2,153.0 | 2,092.0 | 2,092.0 | -40.0 | -1.9 | 612,800 |
| 12/30 | 2,130.0 | 2,165.0 | 2,102.0 | 2,132.0 | +6.0 | +0.3 | 826,900 |
| 12/23 | 2,111.0 | 2,141.0 | 2,083.0 | 2,126.0 | -2.0 | -0.1 | 992,400 |
| 12/16 | 2,113.0 | 2,166.0 | 2,102.0 | 2,128.0 | +3.0 | +0.1 | 936,100 |
| 12/9 | 2,055.0 | 2,125.0 | 2,037.0 | 2,125.0 | +63.0 | +3.1 | 1,146,700 |
| 12/2 | 2,143.0 | 2,148.0 | 2,042.0 | 2,062.0 | -81.0 | -3.8 | 1,628,500 |
| 11/25 | 2,147.0 | 2,172.0 | 2,106.0 | 2,143.0 | -4.0 | -0.2 | 926,400 |
| 11/18 | 2,216.0 | 2,298.0 | 2,027.0 | 2,147.0 | -81.0 | -3.6 | 2,217,400 |
| 11/11 | 2,182.0 | 2,245.0 | 2,182.0 | 2,228.0 | +42.0 | +1.9 | 824,200 |
| 11/4 | 2,163.0 | 2,235.0 | 2,147.0 | 2,186.0 | +39.0 | +1.8 | 1,013,100 |
| 10/28 | 2,159.0 | 2,174.0 | 2,123.0 | 2,147.0 | +14.0 | +0.7 | 1,371,400 |
| 10/21 | 2,133.0 | 2,158.0 | 2,102.0 | 2,133.0 | -19.0 | -0.9 | 1,488,300 |
| 10/14 | 2,259.0 | 2,270.0 | 2,122.0 | 2,152.0 | -139.0 | -6.1 | 1,016,300 |
| 10/7 | 2,216.0 | 2,307.0 | 2,189.0 | 2,291.0 | +66.0 | +3.0 | 1,359,400 |
| 9/30 | 2,166.0 | 2,291.0 | 2,143.0 | 2,225.0 | +26.0 | +1.2 | 2,259,700 |
| 9/22 | 2,252.0 | 2,253.0 | 2,178.0 | 2,199.0 | -43.0 | -1.9 | 930,300 |
| 9/16 | 2,290.0 | 2,312.0 | 2,230.0 | 2,242.0 | -35.0 | -1.5 | 966,200 |
| 9/9 | 2,293.0 | 2,323.0 | 2,200.0 | 2,277.0 | -20.0 | -0.9 | 1,195,600 |
| 9/2 | 2,262.0 | 2,325.0 | 2,260.0 | 2,297.0 | -15.0 | -0.7 | 1,150,900 |
| 8/26 | 2,350.0 | 2,370.0 | 2,295.0 | 2,312.0 | -73.0 | -3.1 | 1,351,800 |
| 8/19 | 2,360.0 | 2,440.0 | 2,331.0 | 2,385.0 | +47.0 | +2.0 | 1,382,000 |
| 8/12 | 2,622.0 | 2,632.0 | 2,260.0 | 2,338.0 | -288.0 | -11.0 | 1,284,500 |
| 8/5 | 2,600.0 | 2,634.0 | 2,545.0 | 2,626.0 | +35.0 | +1.4 | 785,300 |
▶︎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
