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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,621.0 | 2,635.0 | 2,432.0 | 2,465.0 | -123.0 | -4.8 | 1,571,200 |
| 12/30 | 2,645.0 | 2,656.0 | 2,560.0 | 2,588.0 | -54.0 | -2.0 | 1,152,000 |
| 12/24 | 2,681.0 | 2,709.0 | 2,585.0 | 2,642.0 | -36.0 | -1.3 | 2,136,400 |
| 12/17 | 2,871.0 | 2,889.0 | 2,671.0 | 2,678.0 | -184.0 | -6.4 | 4,585,800 |
| 12/10 | 2,989.0 | 3,030.0 | 2,831.0 | 2,862.0 | -143.0 | -4.8 | 3,275,000 |
| 12/3 | 2,821.0 | 3,120.0 | 2,820.0 | 3,005.0 | +150.0 | +5.3 | 5,068,200 |
| 11/26 | 2,862.0 | 2,895.0 | 2,758.0 | 2,855.0 | +1.0 | +0.0 | 2,750,500 |
| 11/19 | 2,415.0 | 2,924.0 | 2,415.0 | 2,854.0 | +622.0 | +27.9 | 8,540,900 |
| 11/12 | 2,235.0 | 2,275.0 | 2,190.0 | 2,232.0 | -5.0 | -0.2 | 1,819,200 |
| 11/5 | 2,174.0 | 2,244.0 | 2,171.0 | 2,237.0 | +103.0 | +4.8 | 1,355,900 |
| 10/29 | 2,120.0 | 2,179.0 | 2,111.0 | 2,134.0 | +6.0 | +0.3 | 1,380,600 |
| 10/22 | 2,072.0 | 2,141.0 | 2,072.0 | 2,128.0 | +31.0 | +1.5 | 934,800 |
| 10/15 | 2,044.0 | 2,097.0 | 2,025.0 | 2,097.0 | +56.0 | +2.7 | 1,143,100 |
| 10/8 | 2,082.0 | 2,086.0 | 1,973.0 | 2,041.0 | -8.0 | -0.4 | 2,152,500 |
| 10/1 | 2,109.0 | 2,116.0 | 2,032.0 | 2,049.0 | -47.0 | -2.2 | 2,300,000 |
| 9/24 | 2,146.0 | 2,164.0 | 2,063.0 | 2,096.0 | -92.0 | -4.2 | 1,477,700 |
| 9/17 | 2,262.0 | 2,365.0 | 2,180.0 | 2,188.0 | -55.0 | -2.5 | 2,971,700 |
| 9/10 | 2,240.0 | 2,291.0 | 2,211.0 | 2,243.0 | +52.0 | +2.4 | 2,345,000 |
| 9/3 | 2,158.0 | 2,211.0 | 2,135.0 | 2,191.0 | +45.0 | +2.1 | 2,980,000 |
| 8/27 | 2,166.0 | 2,291.0 | 2,137.0 | 2,146.0 | +7.0 | +0.3 | 2,623,700 |
| 8/20 | 2,170.0 | 2,298.0 | 2,125.0 | 2,139.0 | +69.0 | +3.3 | 4,547,600 |
| 8/13 | 2,101.0 | 2,109.0 | 2,034.0 | 2,070.0 | -9.0 | -0.4 | 1,744,200 |
| 8/6 | 2,061.0 | 2,087.0 | 2,024.0 | 2,079.0 | +55.0 | +2.7 | 1,515,500 |
| 7/30 | 2,092.0 | 2,107.0 | 2,020.0 | 2,024.0 | -22.0 | -1.1 | 2,521,600 |
| 7/21 | 2,072.0 | 2,086.0 | 2,022.0 | 2,046.0 | -32.0 | -1.5 | 780,900 |
| 7/16 | 2,062.0 | 2,138.0 | 2,057.0 | 2,078.0 | +40.0 | +2.0 | 1,327,600 |
| 7/9 | 2,172.0 | 2,191.0 | 1,982.0 | 2,038.0 | -139.0 | -6.4 | 2,021,400 |
| 7/2 | 2,180.0 | 2,229.0 | 2,122.0 | 2,177.0 | +7.0 | +0.3 | 1,918,700 |
| 6/25 | 2,234.0 | 2,241.0 | 2,151.0 | 2,170.0 | -92.0 | -4.1 | 1,587,000 |
| 6/18 | 2,320.0 | 2,397.0 | 2,242.0 | 2,262.0 | -35.0 | -1.5 | 2,663,400 |
▶︎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
