355円
ガンホー・オンライン・エンターテイメントの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/05/23 | 340.0 | 347.0 | 333.0 | 342.0 | 342.0 | 14,431,300 |
| 2019/05/22 | 323.0 | 338.0 | 323.0 | 336.0 | 336.0 | 11,375,600 |
| 2019/05/21 | 313.0 | 332.0 | 312.0 | 328.0 | 328.0 | 20,594,500 |
| 2019/05/20 | 353.0 | 353.0 | 318.0 | 320.0 | 320.0 | 25,226,800 |
| 2019/05/17 | 350.0 | 356.0 | 343.0 | 353.0 | 353.0 | 14,848,200 |
| 2019/05/16 | 367.0 | 368.0 | 341.0 | 344.0 | 344.0 | 23,933,700 |
| 2019/05/15 | 352.0 | 374.0 | 350.0 | 367.0 | 367.0 | 27,781,600 |
| 2019/05/14 | 389.0 | 399.0 | 344.0 | 347.0 | 347.0 | 75,142,600 |
| 2019/05/13 | 348.0 | 351.0 | 340.0 | 341.0 | 341.0 | 10,622,700 |
| 2019/05/10 | 340.0 | 351.0 | 337.0 | 343.0 | 343.0 | 13,071,800 |
| 2019/05/09 | 340.0 | 347.0 | 336.0 | 343.0 | 343.0 | 8,314,600 |
| 2019/05/08 | 331.0 | 343.0 | 328.0 | 341.0 | 341.0 | 10,188,100 |
| 2019/05/07 | 339.0 | 349.0 | 336.0 | 337.0 | 337.0 | 9,824,300 |
| 2019/04/26 | 350.0 | 352.0 | 344.0 | 347.0 | 347.0 | 8,654,300 |
| 2019/04/25 | 353.0 | 361.0 | 352.0 | 358.0 | 358.0 | 5,075,900 |
| 2019/04/24 | 353.0 | 359.0 | 349.0 | 353.0 | 353.0 | 6,744,400 |
| 2019/04/23 | 352.0 | 354.0 | 345.0 | 351.0 | 351.0 | 9,335,000 |
| 2019/04/22 | 355.0 | 358.0 | 349.0 | 351.0 | 351.0 | 7,849,100 |
| 2019/04/19 | 356.0 | 363.0 | 349.0 | 355.0 | 355.0 | 9,794,900 |
| 2019/04/18 | 377.0 | 377.0 | 355.0 | 356.0 | 356.0 | 11,662,100 |
