[3765 東証1部] ガンホー・オンライン・エンターテイメント 日足 時系列データ

[3765 東証1部] ガンホー・オンライン・エンターテイメント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18316.00324.00316.00319.00125040004001510800
2017-08-17314.00323.00313.00319.0072126002298932700
2017-08-16311.00318.00310.00314.0061673001935896700
2017-08-15306.00317.00303.00313.00132030004108647900
2017-08-14300.00307.00296.00304.0074285002251904400
2017-08-10300.00304.00298.00301.0037653001133542700
2017-08-09301.00302.00297.00300.0046345001388933900
2017-08-08299.00306.00299.00301.0046417001399590400
2017-08-07296.00300.00295.00298.0037437001115288600
2017-08-04293.00294.00291.00294.002093500613776300
2017-08-03295.00298.00289.00293.0046801001370713500
2017-08-02294.00298.00293.00296.0046121001365126100
2017-08-01298.00298.00291.00294.0058155001714740500
2017-07-31300.00300.00287.00298.00182236005355233000
2017-07-28320.00321.00311.00312.00234094007364684900
2017-07-27312.00320.00312.00316.0081237002575788300
2017-07-26315.00318.00310.00312.0070185002198255900
2017-07-25307.00316.00306.00315.00102202003186449300
2017-07-24302.00309.00300.00307.0045079001378196000
2017-07-21304.00306.00300.00303.0042994001302600900
2017-07-20299.00313.00298.00304.00109916003365582700
2017-07-19296.00304.00296.00304.0067525002034412500
2017-07-18298.00302.00295.00296.0065603001956841200
2017-07-14297.00300.00296.00297.0056387001681556000
2017-07-13299.00300.00294.00296.0041673001233371600
2017-07-12301.00302.00297.00298.0046956001402874600
2017-07-11294.00303.00294.00302.0073411002193319900
2017-07-10295.00296.00292.00294.0040631001196266100
2017-07-07299.00299.00290.00291.0070109002064489300
2017-07-06294.00302.00292.00299.00126701003785323600
2017-07-05294.00294.00289.00293.0049792001453238400
2017-07-04294.00294.00286.00294.0092053002676759900
2017-07-03288.00298.00288.00296.00101742003002770400
2017-06-30288.00292.00285.00289.0056629001633606300
2017-06-29284.00292.00282.00291.0058861001695181800
2017-06-28287.00290.00283.00283.0042692001219774100
2017-06-27289.00291.00286.00290.0039759001147973200
2017-06-26287.00291.00286.00288.003042600877848700
2017-06-23285.00289.00284.00288.0042897001228739900
2017-06-22289.00290.00283.00285.0042706001218011900
2017-06-21288.00291.00286.00288.0038425001110115800
2017-06-20297.00297.00286.00288.0074958002180883100
2017-06-19288.00294.00288.00294.0045966001337452000
2017-06-16284.00288.00283.00287.0037264001065440200
2017-06-15287.00290.00284.00285.0048177001376828000
2017-06-14292.00301.00287.00291.00156121004566787600
2017-06-13287.00292.00284.00290.0084810002443968600
2017-06-12281.00287.00275.00287.0077710002188108500
2017-06-09283.00287.00282.00282.0047214001339677300
2017-06-08288.00291.00282.00282.0071778002054329100
2017-06-07283.00285.00279.00284.0056384001589928700
2017-06-06282.00291.00281.00284.00108311003107083700
2017-06-05281.00285.00278.00284.0043314001217968700
2017-06-02279.00284.00276.00281.0066772001876723400
2017-06-01277.00280.00275.00278.002312300641692000
2017-05-31278.00283.00276.00277.0041834001167938600
2017-05-30277.00280.00276.00278.0037195001034822300
2017-05-29283.00284.00275.00277.0051234001426182700
2017-05-26271.00282.00271.00280.0080414002236162800
2017-05-25274.00275.00271.00271.0037506001023121800
2017-05-24275.00276.00269.00271.0059964001632332600
2017-05-23277.00278.00274.00274.0038433001060165800
2017-05-22275.00281.00275.00278.0053810001494562500
2017-05-19291.00292.00273.00273.00126477003558120700
2017-05-18274.00288.00273.00286.00101403002864755800
2017-05-17285.00287.00278.00279.0075914002146663000
2017-05-16275.00288.00274.00283.00106285003002693400
2017-05-15272.00277.00271.00276.0042298001164341800
2017-05-12275.00277.00271.00275.003427600940659800
2017-05-11275.00276.00269.00276.0049691001355108400
2017-05-10277.00280.00272.00276.0062100001713191500
2017-05-09267.00276.00265.00274.00107596002930513500
2017-05-08264.00267.00262.00266.0084050002225901000
2017-05-02257.00262.00255.00262.0055114001426762200
2017-05-01255.00266.00253.00256.00113820002945173500
2017-04-28257.00257.00249.00250.0050509001275952100
2017-04-27253.00259.00252.00258.0072671001857723000
2017-04-26252.00253.00249.00253.0073835001855101100
2017-04-25257.00257.00250.00251.0082831002086050100
2017-04-24251.00260.00250.00257.0084433002160573500
2017-04-21251.00251.00248.00251.002977700744336300
2017-04-20254.00256.00248.00250.003467500869725400
2017-04-19249.00256.00249.00255.0070736001795241100
2017-04-18248.00250.00247.00250.002059100512315300
2017-04-17246.00248.00245.00246.002717700668897600
2017-04-14250.00252.00246.00247.003477300863140700
2017-04-13249.00253.00248.00253.003462300868983300
2017-04-12253.00253.00249.00251.0059013001477005000
2017-04-11256.00257.00252.00255.0050388001282570800
2017-04-10252.00261.00252.00257.0076997001978844100
2017-04-07249.00252.00248.00251.002599000649974400
2017-04-06251.00252.00247.00250.002904700723997300
2017-04-05250.00253.00249.00250.002531200634109400
2017-04-04251.00252.00247.00249.002533100631648700
2017-04-03250.00251.00249.00249.001468500366887100
2017-03-31251.00253.00248.00248.002707100676237800
2017-03-30251.00255.00249.00249.002738000688563800
2017-03-29252.00253.00250.00250.001653100414529300
2017-03-28249.00252.00248.00251.0046204001152598400
2017-03-27250.00251.00246.00247.003816600946419100
2017-03-24251.00254.00251.00251.002345800590868400
2017-03-23251.00253.00249.00250.001314600329537100
2017-03-22249.00254.00249.00252.002764300696311000
2017-03-21254.00255.00250.00251.003418200859901800
2017-03-17254.00255.00252.00254.002900200734743000
2017-03-16256.00256.00251.00255.003154500801792800
2017-03-15260.00260.00256.00256.002759700709488600
2017-03-14262.00263.00260.00260.002008400524521200
2017-03-13262.00264.00261.00262.001793900471121600
2017-03-10265.00268.00261.00261.0049153001296887900
2017-03-09261.00264.00260.00264.003702400971537100
2017-03-08260.00261.00257.00261.002049700532306900
2017-03-07261.00263.00259.00260.0050279001309883200
2017-03-06260.00261.00257.00260.002511900650514600
2017-03-03260.00261.00259.00260.002519200654595000
2017-03-02261.00263.00259.00260.002176600566856500
2017-03-01262.00262.00257.00260.0046675001212290700
2017-02-28260.00265.00259.00260.0079020002073262000
2017-02-27258.00261.00257.00259.0042485001101554000
2017-02-24257.00259.00256.00258.002562000659390000
2017-02-23258.00260.00256.00258.002943100758809200
2017-02-22257.00260.00255.00257.0049297001268096500
2017-02-21256.00258.00255.00257.002691700690318000
2017-02-20253.00257.00250.00256.0047668001206457200
2017-02-17262.00264.00253.00253.0059815001538326400
2017-02-16254.00260.00254.00260.0073004001883324600
2017-02-15256.00258.00254.00254.003106700794837000
2017-02-14254.00259.00253.00254.0086480002213373200
2017-02-13250.00254.00249.00254.0055265001393137800
2017-02-10249.00250.00247.00248.003129600778331300
2017-02-09250.00251.00248.00248.003511300874353000
2017-02-08251.00254.00247.00251.0047161001181159400
2017-02-07250.00253.00249.00249.003680600920101700
2017-02-06250.00254.00247.00254.0059153001484850900
2017-02-03248.00252.00246.00250.00111390002774041100
2017-02-02246.00250.00245.00248.0061211001514695700
2017-02-01244.00260.00243.00244.00143858003593735300
2017-01-31246.00248.00245.00245.002815000692794000
2017-01-30250.00251.00248.00248.001656500412628200
2017-01-27253.00253.00249.00250.003869600970213200
2017-01-26252.00254.00251.00254.003290500831379500
2017-01-25253.00255.00249.00251.003788000952680500
2017-01-24249.00253.00249.00250.002396900600396500
2017-01-23251.00251.00248.00251.003345200835165300
2017-01-20246.00253.00246.00252.0060821001520961800
2017-01-19247.00247.00244.00247.002338300575084100
2017-01-18246.00247.00244.00246.002502400614136700
2017-01-17246.00249.00243.00246.0057570001417751100
2017-01-16248.00249.00244.00246.0044228001085898900
2017-01-13247.00248.00246.00248.003382200836921100
2017-01-12250.00251.00246.00248.0057782001430815600
2017-01-11251.00256.00249.00250.0060419001520470300
2017-01-10260.00261.00248.00252.0088205002240674300
2017-01-06262.00267.00256.00257.00148834003886617300
2017-01-05252.00265.00250.00262.00203079005258097700
2017-01-04248.00253.00245.00250.0089367002225290700
2016-12-30242.00249.00242.00249.0057175001405180600
2016-12-29245.00246.00241.00243.0047043001142038400
2016-12-28246.00247.00244.00245.003158400774828800
2016-12-27248.00248.00246.00248.0042004001037873600
2016-12-26245.00248.00244.00248.003612600888786300
2016-12-22245.00246.00244.00245.003472400849966600
2016-12-21246.00247.00245.00246.0041411001018165200
2016-12-20247.00248.00246.00247.003258100803782900
2016-12-19247.00249.00246.00248.0040529001002245100
2016-12-16252.00252.00245.00250.0087436002169830900
2016-12-15249.00254.00247.00252.0091955002306350500
2016-12-14245.00253.00245.00249.00119960002988130300
2016-12-13243.00247.00243.00244.0067481001652309300
2016-12-12248.00248.00243.00243.0063273001549476400
2016-12-09249.00250.00243.00245.00100227002463299600
2016-12-08252.00254.00246.00247.0083733002080302200
2016-12-07245.00254.00243.00251.00120191002989224200
2016-12-06247.00248.00244.00245.0045840001123750700
2016-12-05246.00247.00242.00243.0048401001182908700
2016-12-02251.00252.00245.00245.00101301002512573700
2016-12-01256.00259.00252.00252.0084575002159754500
2016-11-30262.00264.00254.00254.00375666009597923600
2016-11-29261.00265.00259.00262.0064947001704201400
2016-11-28263.00263.00256.00260.0070051001819411400
2016-11-25270.00271.00260.00260.00101140002673913600
2016-11-24262.00273.00261.00271.00107180002854661100
2016-11-22263.00264.00259.00260.0094558002465924300
2016-11-21270.00271.00262.00264.00102208002709462400
2016-11-18279.00283.00269.00271.00128454003537178300
2016-11-17287.00297.00275.00276.00232616006623920500
2016-11-16324.00333.00300.00303.00312002009945520700
2016-11-15279.00314.00277.00311.005526590016458900400
2016-11-14267.00289.00267.00285.00254410007100779900
2016-11-11257.00267.00257.00267.00136435003587040200
2016-11-10254.00258.00249.00257.0094937002403535000
2016-11-09258.00260.00238.00246.0083026002056844400
2016-11-08253.00260.00251.00260.0054368001383825800
2016-11-07251.00254.00247.00253.0059540001491083000
2016-11-04248.00251.00243.00249.0089861002218169800
2016-11-02257.00257.00249.00250.0080777002039765100
2016-11-01265.00265.00258.00259.0083546002175745000
2016-10-31257.00268.00256.00266.00209066005497090500
2016-10-28264.00265.00256.00256.00126434003280165100
2016-10-27259.00263.00257.00262.0057150001484628300
2016-10-26257.00266.00255.00260.00150208003912974100
2016-10-25255.00259.00252.00256.0088356002256241200
2016-10-24260.00265.00254.00254.00174032004502528200
2016-10-21283.00284.00255.00262.008064620021524268100
2016-10-20240.00294.00238.00278.0011922400032685369900
2016-10-19240.00241.00237.00238.0051528001231387100
2016-10-18234.00238.00234.00237.0053707001268590400
2016-10-17233.00237.00232.00233.0044704001047145700
2016-10-14237.00237.00234.00234.002820900662673700
2016-10-13237.00239.00236.00236.003425600812620000
2016-10-12241.00242.00237.00237.003308800790537500
2016-10-11248.00249.00241.00241.0061737001500761200
2016-10-07250.00250.00247.00248.0042752001062181300
2016-10-06251.00251.00246.00248.003039300755718500
2016-10-05248.00252.00247.00248.0058738001459013100
2016-10-04247.00248.00244.00247.002401900592424900
2016-10-03251.00251.00244.00245.0040383001001978000
2016-09-30240.00248.00239.00247.0046855001142476300
2016-09-29241.00245.00239.00243.0043409001053617700
2016-09-28238.00240.00238.00239.002725600651396600
2016-09-27239.00242.00238.00242.002978400716343800
2016-09-26244.00244.00238.00239.003389600813024200
2016-09-23239.00244.00238.00243.003588700866043600
2016-09-21240.00242.00236.00238.0045017001074608200
2016-09-20245.00247.00241.00241.002594300631395000
2016-09-16245.00247.00243.00247.002687500660332900
2016-09-15247.00248.00241.00244.003051700743226800
2016-09-14250.00252.00247.00248.002957500736673000
2016-09-13253.00255.00251.00253.002014700509169900
2016-09-12251.00254.00249.00250.003195900800475200
2016-09-09254.00257.00252.00256.003354500854188200
2016-09-08253.00255.00251.00255.003614800914051800
2016-09-07253.00256.00251.00256.003840700975022600
2016-09-06249.00255.00249.00254.0050072001265452700
2016-09-05251.00251.00246.00246.003668800913106400
2016-09-02248.00249.00245.00247.002343000579029800
2016-09-01250.00251.00246.00250.003653300911356500
2016-08-31243.00248.00241.00246.0043265001059613400
2016-08-30242.00243.00238.00242.002501300602825600
2016-08-29244.00248.00241.00242.003382700824635000
2016-08-26243.00244.00240.00241.002658600642245000
2016-08-25248.00251.00243.00247.0084443002086092600
2016-08-24248.00248.00236.00238.0061428001473025700
2016-08-23253.00256.00246.00248.0041151001031021400
2016-08-22262.00262.00253.00255.003530300902800100
2016-08-19266.00266.00261.00263.002237600588796200
2016-08-18263.00267.00263.00266.002543000675629200
2016-08-17263.00265.00260.00263.001990700522847600
2016-08-16267.00267.00261.00263.002150400566131400
2016-08-15264.00267.00263.00263.002220000586965800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog