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 | 3,031.0 | 3,044.0 | 2,983.0 | 3,030.0 | -7.0 | -0.2 | 224,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,600.0 | 2,634.0 | 2,545.0 | 2,626.0 | +35.0 | +1.4 | 785,300 |
| 7/29 | 2,581.0 | 2,624.0 | 2,569.0 | 2,591.0 | -2.0 | -0.1 | 816,000 |
| 7/22 | 2,484.0 | 2,598.0 | 2,442.0 | 2,593.0 | +118.0 | +4.8 | 745,900 |
| 7/15 | 2,508.0 | 2,529.0 | 2,432.0 | 2,475.0 | -2.0 | -0.1 | 632,100 |
| 7/8 | 2,444.0 | 2,505.0 | 2,402.0 | 2,477.0 | +82.0 | +3.4 | 1,131,300 |
| 7/1 | 2,361.0 | 2,468.0 | 2,348.0 | 2,395.0 | +54.0 | +2.3 | 1,260,700 |
| 6/24 | 2,301.0 | 2,345.0 | 2,251.0 | 2,341.0 | +47.0 | +2.1 | 940,500 |
| 6/17 | 2,426.0 | 2,452.0 | 2,264.0 | 2,294.0 | -170.0 | -6.9 | 1,148,300 |
| 6/10 | 2,400.0 | 2,516.0 | 2,381.0 | 2,464.0 | +46.0 | +1.9 | 953,000 |
| 6/3 | 2,438.0 | 2,486.0 | 2,399.0 | 2,418.0 | -4.0 | -0.2 | 1,091,600 |
| 5/27 | 2,529.0 | 2,553.0 | 2,411.0 | 2,422.0 | -83.0 | -3.3 | 976,300 |
| 5/20 | 2,417.0 | 2,539.0 | 2,227.0 | 2,505.0 | 0 | 0.0 | 2,826,200 |
| 5/13 | 2,647.0 | 2,665.0 | 2,481.0 | 2,505.0 | -168.0 | -6.3 | 1,407,900 |
| 5/6 | 2,651.0 | 2,682.0 | 2,613.0 | 2,673.0 | +9.0 | +0.3 | 555,700 |
| 4/28 | 2,433.0 | 2,689.0 | 2,430.0 | 2,664.0 | +211.0 | +8.6 | 1,585,500 |
| 4/22 | 2,588.0 | 2,740.0 | 2,411.0 | 2,453.0 | -147.0 | -5.7 | 2,169,900 |
| 4/15 | 2,626.0 | 2,635.0 | 2,531.0 | 2,600.0 | -4.0 | -0.2 | 863,600 |
| 4/8 | 2,620.0 | 2,712.0 | 2,554.0 | 2,604.0 | -16.0 | -0.6 | 1,373,600 |
| 4/1 | 2,649.0 | 2,734.0 | 2,591.0 | 2,620.0 | -30.0 | -1.1 | 1,335,400 |
| 3/25 | 2,560.0 | 2,658.0 | 2,516.0 | 2,650.0 | +90.0 | +3.5 | 1,350,600 |
| 3/18 | 2,528.0 | 2,591.0 | 2,519.0 | 2,560.0 | +12.0 | +0.5 | 1,567,300 |
| 3/11 | 2,421.0 | 2,580.0 | 2,402.0 | 2,548.0 | +82.0 | +3.3 | 2,265,100 |
| 3/4 | 2,650.0 | 2,667.0 | 2,428.0 | 2,466.0 | -263.0 | -9.6 | 4,102,100 |
| 2/25 | 2,762.0 | 2,862.0 | 2,653.0 | 2,729.0 | -75.0 | -2.7 | 2,960,100 |
| 2/18 | 2,452.0 | 2,824.0 | 2,396.0 | 2,804.0 | +307.0 | +12.3 | 4,442,800 |
| 2/10 | 2,493.0 | 2,568.0 | 2,414.0 | 2,497.0 | +51.0 | +2.1 | 1,276,600 |
| 2/4 | 2,315.0 | 2,504.0 | 2,315.0 | 2,446.0 | +157.0 | +6.9 | 1,773,000 |
| 1/28 | 2,475.0 | 2,481.0 | 2,266.0 | 2,289.0 | -206.0 | -8.3 | 2,588,000 |
| 1/21 | 2,492.0 | 2,510.0 | 2,423.0 | 2,495.0 | +11.0 | +0.4 | 1,968,900 |
| 1/14 | 2,462.0 | 2,532.0 | 2,439.0 | 2,484.0 | +19.0 | +0.8 | 1,474,200 |
▶︎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
