[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 
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
2016-08-12266.00266.00262.00265.002884200763175700
2016-08-10263.00270.00263.00265.003539200945580600
2016-08-09264.00267.00260.00263.0041707001096992300
2016-08-08268.00270.00264.00267.0053597001431235600
2016-08-05262.00269.00258.00268.00126502003355477600
2016-08-04247.00254.00246.00254.0049656001241692200
2016-08-03245.00248.00243.00247.0059259001455805100
2016-08-02243.00256.00242.00247.0092287002308278100
2016-08-01230.00243.00230.00241.0077248001842344700
2016-07-29233.00235.00226.00233.0085427001967387400
2016-07-28242.00243.00230.00234.00107413002520559200
2016-07-27248.00249.00243.00245.0065395001607832500
2016-07-26248.00248.00242.00244.0050129001224825800
2016-07-25255.00261.00248.00248.0078155001973200300
2016-07-22263.00263.00248.00252.00138058003502735100
2016-07-21271.00273.00267.00268.0045047001212994600
2016-07-20284.00287.00268.00270.0086212002360168000
2016-07-19285.00293.00281.00282.0063420001803708200
2016-07-15284.00288.00282.00285.0069659001983616500
2016-07-14303.00304.00283.00283.0095087002737493200
2016-07-13308.00309.00300.00303.0051312001556559200
2016-07-12296.00303.00294.00302.0085279002553660500
2016-07-11288.00293.00286.00290.0037942001101185500
2016-07-08286.00290.00283.00283.0056344001612715800
2016-07-07273.00281.00273.00280.0045908001275818500
2016-07-06276.00277.00271.00273.003651000998104000
2016-07-05281.00282.00276.00279.003379900942841300
2016-07-04278.00284.00276.00279.0041001001152285800
2016-07-01279.00281.00274.00277.003467200961376300
2016-06-30277.00280.00276.00276.0038057001055824300
2016-06-29276.00277.00271.00274.0036856001010427100
2016-06-28271.00277.00266.00272.0040339001094470900
2016-06-27270.00279.00270.00276.0053842001478744800
2016-06-24297.00306.00266.00272.00174589004968367800
2016-06-23294.00300.00291.00297.0073599002173586700
2016-06-22308.00310.00292.00294.00120612003612430900
2016-06-21298.00307.00296.00302.0063214001916637800
2016-06-20299.00305.00298.00300.0034776001047349500
2016-06-17294.00300.00292.00297.0053858001587665100
2016-06-16296.00301.00290.00295.0053432001569610900
2016-06-15288.00300.00288.00294.0050792001489903700
2016-06-14299.00300.00289.00292.0075764002226803600
2016-06-13300.00303.00299.00302.0060430001818700800
2016-06-10305.00305.00301.00304.0040850001240290900
2016-06-09304.00308.00300.00304.0074675002271300100
2016-06-08306.00308.00301.00307.0062906001917847400
2016-06-07313.00317.00304.00307.00137897004267040000
2016-06-06294.00313.00288.00308.00327144009912206900
2016-06-03305.00309.00299.00302.00159145004818953900
2016-06-02307.00315.00299.00309.00272478008341202900
2016-06-01320.00322.00300.00310.003405060010672458700
2016-05-31317.00330.00311.00322.005993310019147730300
2016-05-30340.00346.00312.00313.0012056130039167761300
2016-05-27260.00340.00260.00338.0018559510059066977600
2016-05-26265.00265.00260.00260.001750600458553100
2016-05-25264.00265.00260.00261.002284200598770300
2016-05-24263.00263.00258.00258.002658100692015300
2016-05-23268.00269.00259.00262.0066333001741464900
2016-05-20268.00271.00267.00268.003209300862076800
2016-05-19271.00274.00268.00270.003667400993399400
2016-05-18272.00274.00267.00269.0042524001144947900
2016-05-17271.00277.00271.00272.003526300964375500
2016-05-16273.00277.00270.00271.002894000790261900
2016-05-13276.00279.00271.00273.003425800940636400
2016-05-12276.00281.00275.00278.002470100687336300
2016-05-11280.00284.00279.00281.002661000748002500
2016-05-10279.00280.00275.00278.002893600803842000
2016-05-09272.00278.00271.00275.003199100879909400
2016-05-06273.00277.00269.00269.0046972001274569400
2016-05-02280.00281.00266.00271.0097744002665104000
2016-04-28310.00312.00287.00288.0092980002774895800
2016-04-27301.00311.00301.00307.00156063004783061100
2016-04-26305.00307.00297.00298.0043979001319931100
2016-04-25307.00308.00301.00305.0042806001304757300
2016-04-22304.00308.00301.00308.0037917001155060000
2016-04-21303.00311.00303.00308.0065701002022430000
2016-04-20306.00308.00300.00302.0037161001126676900
2016-04-19299.00307.00299.00306.0056037001701171200
2016-04-18294.00296.00292.00293.0037935001113290600
2016-04-15298.00304.00297.00301.0044863001351176100
2016-04-14301.00303.00295.00301.0072292002166803500
2016-04-13291.00297.00290.00297.0036171001065648700
2016-04-12286.00295.00286.00289.0038979001133166400
2016-04-11285.00288.00279.00288.0067060001910022500
2016-04-08280.00290.00275.00285.00127860003598452100
2016-04-07286.00291.00281.00286.0062133001769134400
2016-04-06280.00289.00280.00288.0049894001423121200
2016-04-05294.00297.00283.00285.0048562001397728400
2016-04-04302.00305.00294.00298.0048768001455850100
2016-04-01314.00316.00304.00304.0051057001567479800
2016-03-31315.00322.00314.00317.0038647001228840400
2016-03-30329.00329.00313.00314.0062060001980766700
2016-03-29314.00324.00313.00322.0060287001923232500
2016-03-28302.00312.00302.00312.0044059001353520300
2016-03-25303.00305.00298.00303.003281900990702100
2016-03-24303.00307.00299.00304.0034268001040161100
2016-03-23302.00304.00300.00302.002616500790237800
2016-03-22299.00305.00297.00299.0046946001410920000
2016-03-18298.00300.00292.00296.00148369004389710800
2016-03-17305.00310.00294.00300.0057047001722925400
2016-03-16305.00316.00301.00303.0079565002452286700
2016-03-15304.00309.00300.00304.0052831001605318000
2016-03-14298.00304.00298.00300.0046708001406277100
2016-03-11293.00297.00291.00294.0063608001872031600
2016-03-10288.00298.00287.00295.0048883001436446600
2016-03-09284.00290.00283.00289.0040786001167660700
2016-03-08301.00303.00286.00289.0064648001884205100
2016-03-07292.00305.00292.00299.0095870002862959600
2016-03-04278.00289.00278.00286.0094433002675391000
2016-03-03278.00282.00276.00280.0047408001321728600
2016-03-02276.00283.00272.00280.0074630002081845500
2016-03-01269.00274.00262.00269.0047015001256230000
2016-02-29272.00279.00268.00269.0061353001681072000
2016-02-26280.00283.00269.00271.0059874001644562500
2016-02-25276.00280.00272.00277.0047085001305379900
2016-02-24274.00283.00272.00277.0041597001155057200
2016-02-23287.00289.00276.00279.0055452001558747800
2016-02-22279.00285.00274.00284.0046026001287733100
2016-02-19288.00290.00279.00282.0061767001750398600
2016-02-18277.00289.00276.00284.0066585001888683500
2016-02-17276.00283.00268.00269.0070394001929112100
2016-02-16263.00281.00258.00279.0078345002141474700
2016-02-15263.00270.00258.00268.0057227001512407400
2016-02-12243.00265.00236.00252.00155073003878246600
2016-02-10264.00264.00252.00259.0075634001948073500
2016-02-09269.00271.00262.00265.0071565001902679900
2016-02-08267.00279.00263.00277.0054552001486100100
2016-02-05267.00282.00264.00270.0073385001986912900
2016-02-04275.00278.00260.00272.00105552002846498400
2016-02-03287.00293.00275.00276.00103371002926345800
2016-02-02315.00321.00315.00318.0043600001387356600
2016-02-01322.00325.00316.00319.0056356001799177000
2016-01-29304.00320.00304.00318.0078241002450812000
2016-01-28304.00312.00304.00308.0033924001046997800
2016-01-27300.00311.00299.00306.0063437001929549600
2016-01-26296.00301.00294.00295.003156000937025200
2016-01-25300.00304.00297.00302.0041222001237839700
2016-01-22290.00302.00288.00301.0063750001884606800
2016-01-21290.00301.00280.00281.0087008002534839700
2016-01-20308.00313.00290.00293.0071968002160629400
2016-01-19299.00308.00296.00307.0050089001519226900
2016-01-18306.00307.00297.00299.0070294002109968500
2016-01-15310.00317.00305.00315.0074656002313960800
2016-01-14298.00309.00295.00308.0069838002103381100
2016-01-13296.00309.00295.00308.0058889001797945600
2016-01-12300.00303.00291.00293.0056563001680086700
2016-01-08302.00310.00296.00306.0086963002631662000
2016-01-07310.00315.00305.00307.0065330002022125100
2016-01-06320.00323.00305.00308.0087100002710487700
2016-01-05320.00325.00317.00322.0052761001693628400
2016-01-04328.00335.00322.00325.0046989001536874600
2015-12-30330.00334.00326.00329.0030955001017248300
2015-12-29325.00334.00325.00331.0073606002435985200
2015-12-28321.00329.00321.00326.0061863002017924400
2015-12-25326.00330.00317.00319.0095590003065587800
2015-12-24345.00345.00327.00329.00108923003644371300
2015-12-22347.00351.00345.00347.0044958001559853400
2015-12-21349.00351.00343.00347.0049301001706744700
2015-12-18360.00365.00351.00352.0048334001728873000
2015-12-17359.00365.00358.00363.0045478001645610600
2015-12-16355.00357.00351.00354.0043441001540218200
2015-12-15357.00361.00351.00351.0041942001488530200
2015-12-14358.00362.00357.00357.0034987001257101000
2015-12-11365.00370.00364.00366.0031425001153684700
2015-12-10375.00376.00367.00369.0030718001140748300
2015-12-09377.00381.00377.00378.002204600834076900
2015-12-08380.00383.00378.00378.002632600999314300
2015-12-07384.00385.00379.00382.0035356001349548200
2015-12-04381.00384.00380.00381.002309400881053100
2015-12-03383.00387.00382.00386.0028266001088690900

   ※ 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