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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,130.0 | 2,338.0 | 2,122.0 | 2,297.0 | +169.0 | +7.9 | 2,758,100 |
| 6/4 | 2,078.0 | 2,176.0 | 2,006.0 | 2,128.0 | +51.0 | +2.5 | 2,576,200 |
| 5/28 | 2,015.0 | 2,085.0 | 2,002.0 | 2,077.0 | +26.0 | +1.3 | 1,825,800 |
| 5/21 | 2,080.0 | 2,093.0 | 1,997.0 | 2,051.0 | +68.0 | +3.4 | 2,605,400 |
| 5/14 | 2,094.0 | 2,129.0 | 1,926.0 | 1,983.0 | -99.0 | -4.8 | 2,475,500 |
| 5/7 | 2,061.0 | 2,101.0 | 2,050.0 | 2,082.0 | -2.0 | -0.1 | 927,500 |
| 4/30 | 2,184.0 | 2,193.0 | 2,080.0 | 2,084.0 | -105.0 | -4.8 | 1,405,700 |
| 4/23 | 2,302.0 | 2,313.0 | 2,183.0 | 2,189.0 | -129.0 | -5.6 | 1,751,800 |
| 4/16 | 2,256.0 | 2,348.0 | 2,212.0 | 2,318.0 | +79.0 | +3.5 | 2,330,400 |
| 4/9 | 2,287.0 | 2,296.0 | 2,208.0 | 2,239.0 | -39.0 | -1.7 | 1,801,500 |
| 4/2 | 2,270.0 | 2,283.0 | 2,171.0 | 2,278.0 | +27.0 | +1.2 | 2,247,900 |
| 3/26 | 2,252.0 | 2,279.0 | 2,133.0 | 2,251.0 | 0 | 0.0 | 3,120,100 |
| 3/19 | 2,238.0 | 2,278.0 | 2,211.0 | 2,251.0 | +13.0 | +0.6 | 3,206,300 |
| 3/12 | 2,156.0 | 2,243.0 | 2,121.0 | 2,238.0 | +99.0 | +4.6 | 2,683,600 |
| 3/5 | 2,211.0 | 2,290.0 | 2,070.0 | 2,139.0 | -40.0 | -1.8 | 3,504,700 |
| 2/26 | 2,386.0 | 2,395.0 | 2,177.0 | 2,179.0 | -188.0 | -7.9 | 3,744,800 |
| 2/19 | 2,700.0 | 2,833.0 | 2,300.0 | 2,367.0 | -309.0 | -11.6 | 8,650,500 |
| 2/12 | 2,607.0 | 2,700.0 | 2,583.0 | 2,676.0 | +80.0 | +3.1 | 1,705,200 |
| 2/5 | 2,608.0 | 2,650.0 | 2,541.0 | 2,596.0 | -17.0 | -0.7 | 1,988,200 |
| 1/29 | 2,619.0 | 2,718.0 | 2,547.0 | 2,613.0 | +13.0 | +0.5 | 3,655,000 |
| 1/22 | 2,499.0 | 2,630.0 | 2,481.0 | 2,600.0 | +99.0 | +4.0 | 3,329,100 |
| 1/15 | 2,376.0 | 2,522.0 | 2,340.0 | 2,501.0 | +88.0 | +3.7 | 3,275,200 |
| 1/8 | 2,313.0 | 2,428.0 | 2,211.0 | 2,413.0 | +105.0 | +4.6 | 4,291,700 |
| 12/30 | 2,451.0 | 2,456.0 | 2,253.0 | 2,308.0 | -140.0 | -5.7 | 2,362,300 |
| 12/25 | 2,777.0 | 2,781.0 | 2,438.0 | 2,448.0 | -319.0 | -11.5 | 2,829,900 |
| 12/18 | 2,640.0 | 2,818.0 | 2,624.0 | 2,767.0 | +117.0 | +4.4 | 2,843,700 |
| 12/11 | 2,668.0 | 2,670.0 | 2,604.0 | 2,650.0 | +15.0 | +0.6 | 2,049,600 |
| 12/4 | 2,671.0 | 2,708.0 | 2,613.0 | 2,635.0 | -5.0 | -0.2 | 2,743,400 |
| 11/27 | 2,545.0 | 2,649.0 | 2,525.0 | 2,640.0 | +107.0 | +4.2 | 2,565,000 |
| 11/20 | 2,561.0 | 2,561.0 | 2,420.0 | 2,533.0 | -29.0 | -1.1 | 4,557,000 |
▶︎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
