KabuInsight

ガンホー・オンライン・エンターテイメント

3765
プライム/情報･通信業/GungHo Online Entertainment,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,553.02,629.02,552.02,601.0+48.0+1.88%339,400
2026-03-122,538.02,561.02,520.02,553.0-11.0-0.43%258,100
2026-03-112,536.02,613.02,536.02,564.0+28.0+1.10%257,900
2026-03-102,547.02,555.02,509.02,536.0+10.0+0.40%439,200
2026-03-092,512.02,551.02,499.02,526.0-26.0-1.02%364,300
2026-03-062,518.02,572.02,518.02,552.0+34.0+1.35%270,500
2026-03-052,591.02,598.02,501.02,518.0-51.0-1.99%474,100
2026-03-042,608.02,638.02,560.02,569.0-41.0-1.57%405,200
2026-03-032,639.02,700.02,607.02,610.0-2.0-0.08%597,100
2026-03-022,569.02,618.02,555.02,612.0+43.0+1.67%549,600
2026-02-272,529.02,583.02,499.02,569.0+64.0+2.55%362,600
2026-02-262,601.02,601.02,493.02,505.0-91.0-3.51%441,400
2026-02-252,525.02,634.02,525.02,596.0+86.0+3.43%514,600
2026-02-242,521.02,539.02,497.02,510.0+27.0+1.09%390,800
2026-02-202,430.02,525.02,404.02,483.0+20.0+0.81%438,700
2026-02-192,424.02,471.02,387.02,463.0+57.0+2.37%312,300
2026-02-182,457.02,492.02,401.02,406.0-51.0-2.08%452,200
2026-02-172,500.02,514.02,418.02,457.0-43.0-1.72%575,400
2026-02-162,630.02,630.02,430.02,500.0-88.0-3.40%920,700
2026-02-132,600.02,618.02,576.02,588.0-12.0-0.46%444,000
2026-02-122,640.02,653.02,599.02,600.0-37.0-1.40%232,600
2026-02-102,629.02,667.02,614.02,637.0+26.0+1.00%190,300
2026-02-092,634.02,647.02,607.02,611.0+32.0+1.24%228,400
2026-02-062,600.02,612.02,544.02,579.0-25.0-0.96%318,700
2026-02-052,613.02,635.02,600.02,604.00.00.00%161,800
2026-02-042,602.02,635.02,587.02,604.0-28.0-1.06%198,600
2026-02-032,604.02,646.02,600.02,632.0+32.0+1.23%143,800
2026-02-022,632.02,647.02,600.02,600.0-25.0-0.95%229,700
2026-01-302,615.02,642.02,615.02,625.0+20.0+0.77%182,500
2026-01-292,590.02,621.02,584.02,605.0-5.0-0.19%178,500
2026-01-282,600.02,627.02,587.02,610.0-11.0-0.42%156,000
2026-01-272,616.02,660.02,602.02,621.0+5.0+0.19%164,800
2026-01-262,605.02,633.02,600.02,616.0-19.0-0.72%154,700
2026-01-232,604.02,656.02,599.02,635.0+41.0+1.58%173,100
2026-01-222,600.02,615.02,583.02,594.0-8.0-0.31%200,600
2026-01-212,592.02,613.02,571.02,602.0-3.0-0.12%232,300
2026-01-202,588.02,636.02,587.02,605.0+17.0+0.66%142,400
2026-01-192,586.02,611.02,586.02,588.0-1.0-0.04%131,200
2026-01-162,603.02,617.02,570.02,589.0-18.0-0.69%168,900
2026-01-152,613.02,633.02,592.02,607.0-17.0-0.65%218,300
2026-01-142,605.02,653.02,581.02,624.0+16.0+0.61%261,800
2026-01-132,648.02,720.02,593.02,608.0+22.0+0.85%414,900
2026-01-092,560.02,599.02,556.02,586.0+57.0+2.25%225,800
2026-01-082,511.02,542.02,501.02,529.00.00.00%138,000
2026-01-072,547.02,554.02,512.02,529.0-11.0-0.43%150,000
2026-01-062,545.02,554.02,522.02,540.0+20.0+0.79%174,600
2026-01-052,515.02,550.02,502.02,520.0+3.0+0.12%233,800
2025-12-302,560.02,568.02,508.02,517.0-23.0-0.91%234,100
2025-12-292,517.02,567.02,504.02,540.0+13.0+0.51%408,400
2025-12-262,471.02,536.02,462.02,527.0+66.0+2.68%303,300
2025-12-252,460.02,468.02,446.02,461.0+13.0+0.53%104,700
2025-12-242,427.02,455.02,418.02,448.0+21.0+0.87%176,900
2025-12-232,418.02,438.02,412.02,427.0+1.0+0.04%158,800
2025-12-222,428.02,440.02,417.02,426.0-2.0-0.08%160,200
2025-12-192,412.02,436.02,408.02,428.0+9.0+0.37%179,700
2025-12-182,419.02,435.02,391.02,419.0+6.0+0.25%166,500
2025-12-172,418.02,436.02,406.02,413.0-18.0-0.74%135,000
2025-12-162,438.02,450.02,425.02,431.0-31.0-1.26%109,200
2025-12-152,447.02,507.02,444.02,462.0+25.0+1.03%201,700
2025-12-122,458.02,463.02,436.02,437.0+5.0+0.21%124,100
2025-12-112,439.02,462.02,409.02,432.0-16.0-0.65%123,100
2025-12-102,463.02,470.02,440.02,448.0-18.0-0.73%108,200
2025-12-092,465.02,476.02,442.02,466.0+12.0+0.49%137,700
2025-12-082,450.02,473.02,442.02,454.0+3.0+0.12%129,600
2025-12-052,513.02,522.02,439.02,451.0-66.0-2.62%255,400
2025-12-042,467.02,533.02,458.02,517.0+55.0+2.23%271,700
2025-12-032,452.02,478.02,439.02,462.0-7.0-0.28%175,700
2025-12-022,438.02,473.02,424.02,469.0+42.0+1.73%148,900
2025-12-012,470.02,486.02,427.02,427.0-48.0-1.94%144,000
2025-11-282,462.02,488.02,462.02,475.0+15.0+0.61%123,000
2025-11-272,456.02,489.02,449.02,460.0+5.0+0.20%121,400
2025-11-262,426.02,465.02,403.02,455.0+40.0+1.66%184,600
2025-11-252,439.02,443.02,411.02,415.0-35.0-1.43%201,500
2025-11-212,383.02,451.02,383.02,450.0+67.0+2.81%224,900
2025-11-202,381.02,405.02,374.02,383.0+3.0+0.13%175,100
2025-11-192,390.02,425.02,374.02,380.0-3.0-0.13%274,900
2025-11-182,405.02,417.02,365.02,383.0-36.0-1.49%218,400
2025-11-172,442.02,458.02,417.02,419.0-33.0-1.35%198,500
2025-11-142,495.02,502.02,431.02,452.0-60.0-2.39%284,700
2025-11-132,512.02,527.02,506.02,512.0-5.0-0.20%169,800
2025-11-122,493.02,539.02,476.02,517.0+56.0+2.28%211,100
2025-11-112,432.02,474.02,387.02,461.0-7.0-0.28%307,000
2025-11-102,488.02,527.02,415.02,468.0-103.0-4.01%448,700
2025-11-072,503.02,571.02,502.02,571.0+62.0+2.47%292,600
2025-11-062,598.02,606.02,509.02,509.0-97.0-3.72%293,200
2025-11-052,616.02,636.02,574.02,606.0-20.0-0.76%235,700
2025-11-042,615.02,655.02,608.02,626.0+18.0+0.69%235,000
2025-10-312,638.02,657.02,591.02,608.0-13.5-0.51%227,600
2025-10-302,604.02,635.02,602.02,621.5+3.0+0.11%229,500
2025-10-292,621.02,638.02,613.02,618.5+3.0+0.11%127,100
2025-10-282,611.02,629.52,602.52,615.5-29.5-1.12%139,600
2025-10-272,635.02,654.52,631.02,645.0+35.0+1.34%156,100
2025-10-242,616.02,627.52,605.02,610.0-21.5-0.82%134,800
2025-10-232,610.02,635.52,605.02,631.5+26.5+1.02%140,100
2025-10-222,606.02,628.02,605.02,605.0+13.5+0.52%83,000
2025-10-212,579.02,618.02,560.52,591.5+3.0+0.12%173,800
2025-10-202,566.02,595.02,551.02,588.5+72.5+2.88%122,700
2025-10-172,564.52,568.52,510.02,516.0-48.5-1.89%142,800
2025-10-162,588.02,614.52,558.52,564.5-26.0-1.00%95,100
2025-10-152,595.02,606.02,578.52,590.5+29.0+1.13%106,300
2025-10-142,574.02,604.02,543.02,561.5-58.0-2.21%171,400
2025-10-102,656.02,665.02,619.52,619.5-59.0-2.20%144,000
2025-10-092,677.52,712.02,657.52,678.5-16.0-0.59%157,600
2025-10-082,719.02,734.02,688.52,694.5-24.5-0.90%99,700
2025-10-072,685.02,721.52,669.52,719.0+24.0+0.89%174,200
2025-10-062,719.02,730.52,664.52,695.0+26.0+0.97%165,400
2025-10-032,659.52,684.52,657.52,669.0+9.5+0.36%92,800
2025-10-022,658.52,676.52,647.02,659.5-25.0-0.93%179,500
2025-10-012,700.02,716.02,655.02,684.5-21.5-0.79%186,300
2025-09-302,710.02,734.52,703.52,706.0-12.5-0.46%165,000
2025-09-292,780.02,781.52,706.52,718.5-78.0-2.79%162,400
2025-09-262,792.52,817.52,778.52,796.5+16.5+0.59%151,300
2025-09-252,750.02,793.52,748.02,780.0+9.5+0.34%225,500
2025-09-242,838.02,838.02,715.02,770.5-75.5-2.65%266,300
2025-09-222,827.02,859.52,815.02,846.0+19.0+0.67%171,000
2025-09-192,841.02,901.02,820.02,827.0-27.0-0.95%449,600
2025-09-182,855.02,866.52,844.02,854.0-14.0-0.49%97,900
2025-09-172,871.52,878.02,850.52,868.0-3.5-0.12%114,300
2025-09-162,800.52,886.52,791.52,871.5+39.5+1.39%150,600
2025-09-122,816.02,832.02,798.02,832.0——126,600

直近120営業日分を表示