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
3,024.1
円
(10:48)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,060.0 | 3,065.0 | 3,023.0 | 3,024.0 | -6.0 | -0.2 | 38,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,557.0 | 1,675.0 | 1,542.0 | 1,642.0 | +86.0 | +5.5 | 2,504,000 |
| 4/10 | 1,471.0 | 1,578.0 | 1,455.0 | 1,556.0 | +67.0 | +4.5 | 2,966,200 |
| 4/3 | 1,507.0 | 1,581.0 | 1,465.0 | 1,489.0 | -40.0 | -2.6 | 3,012,000 |
| 3/27 | 1,387.0 | 1,565.0 | 1,375.0 | 1,529.0 | +170.0 | +12.5 | 4,440,600 |
| 3/19 | 1,474.0 | 1,578.0 | 1,359.0 | 1,359.0 | -94.0 | -6.5 | 5,648,900 |
| 3/13 | 1,652.0 | 1,672.0 | 1,368.0 | 1,453.0 | -265.0 | -15.4 | 8,566,200 |
| 3/6 | 1,693.0 | 1,877.0 | 1,692.0 | 1,718.0 | +11.0 | +0.6 | 5,529,900 |
| 2/28 | 1,791.0 | 1,838.0 | 1,691.0 | 1,707.0 | -182.0 | -9.6 | 4,917,800 |
| 2/21 | 1,940.0 | 1,949.0 | 1,839.0 | 1,889.0 | -77.0 | -3.9 | 5,079,600 |
| 2/14 | 2,098.0 | 2,098.0 | 1,940.0 | 1,966.0 | -137.0 | -6.5 | 4,861,200 |
| 2/7 | 1,966.0 | 2,141.0 | 1,966.0 | 2,103.0 | +97.0 | +4.8 | 3,108,900 |
| 1/31 | 2,116.0 | 2,127.0 | 1,985.0 | 2,006.0 | -155.0 | -7.2 | 3,287,200 |
| 1/24 | 2,256.0 | 2,272.0 | 2,155.0 | 2,161.0 | -59.0 | -2.7 | 3,197,500 |
| 1/17 | 2,245.0 | 2,257.0 | 2,213.0 | 2,220.0 | -14.0 | -0.6 | 2,377,100 |
| 1/10 | 2,275.0 | 2,306.0 | 2,170.0 | 2,234.0 | -82.0 | -3.5 | 4,271,000 |
| 12/30 | 2,366.0 | 2,366.0 | 2,315.0 | 2,316.0 | -59.0 | -2.5 | 645,300 |
| 12/27 | 2,380.0 | 2,406.0 | 2,342.0 | 2,375.0 | -21.0 | -0.9 | 2,472,700 |
| 12/20 | 2,448.0 | 2,451.0 | 2,337.0 | 2,396.0 | -25.0 | -1.0 | 3,335,800 |
| 12/13 | 2,297.0 | 2,466.0 | 2,297.0 | 2,421.0 | +115.0 | +5.0 | 4,943,400 |
| 12/6 | 2,378.0 | 2,451.0 | 2,281.0 | 2,306.0 | -50.0 | -2.1 | 5,502,500 |
| 11/29 | 2,357.0 | 2,504.0 | 2,328.0 | 2,356.0 | +4.0 | +0.2 | 3,126,600 |
| 11/22 | 2,300.0 | 2,385.0 | 2,281.0 | 2,352.0 | +41.0 | +1.8 | 3,941,100 |
| 11/15 | 2,390.0 | 2,451.0 | 2,269.0 | 2,311.0 | -68.0 | -2.9 | 4,422,800 |
| 11/8 | 2,387.0 | 2,473.0 | 2,324.0 | 2,379.0 | +15.0 | +0.6 | 3,294,400 |
| 11/1 | 2,363.0 | 2,432.0 | 2,331.0 | 2,364.0 | -8.0 | -0.3 | 3,148,500 |
| 10/25 | 2,284.0 | 2,392.0 | 2,284.0 | 2,372.0 | +85.0 | +3.7 | 2,741,200 |
| 10/18 | 2,244.0 | 2,369.0 | 2,244.0 | 2,287.0 | +84.0 | +3.8 | 4,035,900 |
| 10/11 | 2,362.0 | 2,383.0 | 2,197.0 | 2,203.0 | -137.0 | -5.9 | 4,823,300 |
| 10/4 | 2,437.0 | 2,471.0 | 2,340.0 | 2,340.0 | -122.0 | -5.0 | 4,246,500 |
| 9/27 | 2,422.0 | 2,465.0 | 2,344.0 | 2,462.0 | +28.0 | +1.2 | 3,935,900 |
▶︎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
