3765/NG ガンホー・オンライン・エンターテイメント 2010/06/24 株価(日足)
2010/6/24 15:10 更新
| 3765/NG | ガンホー・オンライン・エンターテイメント (2010/06/24) 高値(日足) 232,000 (12:37) |
|||
| 2008/10/28(日足) | の安値75,500円を基準値 | 100%とした場合 | ||
| 2005/09/05(日足) | の高値7340,000円は、 | 9721.85 %です。 | ||
| 騰落率は、9621.85 %です。 | ||||
| 年月日 | 始値 | 高値 | 安値 | 終値 |
| 一年前(2009/06/24 日足) | 235,500 | 238,000 | 224,000 | 227,500 |
| 年月日(日足) | 始値 | 高値 | 安値 | 現在値 | 売買高(千株) |
| 2010/06/24 | 213000 | 232000 | 206700 | 218600 | 2.86 |
| 年月日(日足) | 始値 | 高値 | 安値 | 終値 | 売買高(千株) |
| 2010/04/28 | 288100 | 315000 | 279000 | 279500 | 2.39 |
| 2010/04/23 | 289100 | 315000 | 275300 | 297100 | 3.449 |
| 2010/04/26 | 307500 | 310000 | 288000 | 288000 | 1.442 |
| 2010/04/27 | 290000 | 307500 | 286000 | 295100 | 1.373 |
| 2010/04/30 | 293000 | 293000 | 276300 | 282300 | 0.743 |
| 2010/04/22 | 249800 | 289400 | 246700 | 289400 | 2.15 |
| 2010/05/06 | 271000 | 279900 | 264000 | 265200 | 0.597 |
| 2010/05/11 | 270000 | 271500 | 248100 | 248600 | 0.606 |
| 2010/04/20 | 260000 | 268400 | 233700 | 240700 | 2.223 |
| 2010/05/10 | 252800 | 263900 | 250300 | 260600 | 0.497 |
| 2010/04/19 | 242000 | 257800 | 233500 | 254100 | 1.416 |
| 2010/04/21 | 242600 | 256600 | 242100 | 254800 | 0.843 |
| 2010/05/07 | 241100 | 255000 | 238000 | 252000 | 0.803 |
| 2010/04/15 | 223300 | 255000 | 223000 | 252300 | 2.633 |
| 2010/05/13 | 250000 | 253000 | 246000 | 251800 | 0.269 |
| 2010/05/12 | 248000 | 253000 | 238100 | 242000 | 0.362 |
| 2010/04/16 | 252300 | 252300 | 235100 | 238000 | 1.492 |
| 2010/03/23 | 225000 | 240000 | 217000 | 236000 | 0.991 |
| 2010/03/24 | 236000 | 239500 | 224300 | 224300 | 0.696 |
| 2010/05/14 | 224000 | 234500 | 223000 | 230000 | 0.939 |
| 2010/03/25 | 228000 | 229300 | 217000 | 218000 | 0.432 |
| 2010/04/13 | 222600 | 226400 | 216500 | 219600 | 0.354 |
| 2010/05/17 | 225000 | 225000 | 206200 | 207000 | 0.777 |
| 2010/04/14 | 219600 | 224400 | 218100 | 221600 | 0.259 |
| 2010/03/19 | 208800 | 224000 | 207500 | 220500 | 0.858 |
| 2010/04/12 | 217800 | 223500 | 217700 | 222300 | 0.483 |
| 2010/04/06 | 219200 | 223400 | 215400 | 217700 | 0.26 |
| 2010/04/01 | 217000 | 223400 | 214000 | 221500 | 0.296 |
| 2010/04/02 | 222800 | 222800 | 213100 | 217500 | 0.24 |
| 2010/04/09 | 216300 | 222000 | 214000 | 217900 | 0.255 |
| 2010/03/30 | 221100 | 222000 | 217300 | 218600 | 0.142 |
| 2010/03/29 | 214500 | 222000 | 214500 | 220700 | 0.177 |
| 2010/03/26 | 217600 | 221000 | 211000 | 214500 | 0.275 |
| 2010/03/31 | 217500 | 220500 | 215000 | 217800 | 0.193 |
| 2010/04/05 | 217200 | 220000 | 216000 | 217100 | 0.143 |
| 2010/04/07 | 217900 | 219500 | 215800 | 216000 | 0.167 |
| 2010/04/08 | 214000 | 217500 | 213100 | 215500 | 0.17 |
| 2010/05/18 | 217000 | 217000 | 191100 | 196000 | 0.612 |
| 2010/03/15 | 206500 | 214400 | 206100 | 212100 | 0.286 |
| 2010/03/09 | 212800 | 212800 | 208300 | 211000 | 0.168 |
| 2010/03/16 | 211800 | 211800 | 206300 | 207600 | 0.236 |
| 2010/03/17 | 209000 | 210000 | 207000 | 207800 | 0.118 |
| 2010/06/16 | 196000 | 209500 | 194000 | 207800 | 0.912 |
| 2010/05/20 | 200000 | 209400 | 197000 | 201000 | 0.488 |
| 2010/03/18 | 209300 | 209300 | 206500 | 208700 | 0.139 |
| 2010/03/12 | 209000 | 209000 | 206100 | 206600 | 0.087 |
| 2010/03/11 | 206100 | 209000 | 205700 | 207700 | 0.083 |
| 2010/03/10 | 206300 | 208700 | 205100 | 206300 | 0.215 |
| 2010/06/17 | 208000 | 208500 | 198100 | 198500 | 0.461 |
| 2010/05/19 | 198500 | 206000 | 188000 | 203000 | 0.827 |
| 2010/06/21 | 194900 | 205000 | 194800 | 203400 | 0.313 |
| 2010/06/22 | 200300 | 204000 | 196100 | 198000 | 0.14 |
| 2010/06/18 | 200100 | 202000 | 192000 | 194800 | 0.289 |
| 2010/06/02 | 194300 | 201900 | 190600 | 192400 | 0.456 |
| 2010/06/01 | 196700 | 200700 | 193200 | 197000 | 0.281 |
| 2010/06/04 | 196000 | 200000 | 193800 | 195500 | 0.27 |
| 2010/05/24 | 194000 | 200000 | 191700 | 197000 | 0.245 |
| 2010/05/31 | 191000 | 199300 | 190000 | 198100 | 0.216 |
| 2010/06/03 | 197200 | 199000 | 193100 | 195300 | 0.188 |
| 2010/06/23 | 198000 | 198000 | 195100 | 196800 | 0.105 |
| 2010/06/15 | 193900 | 198000 | 190700 | 192800 | 0.321 |
| 2010/05/28 | 198000 | 198000 | 191600 | 193000 | 0.341 |
| 2010/05/25 | 194000 | 195000 | 170000 | 171500 | 0.658 |
| 2010/05/21 | 184500 | 195000 | 183000 | 192600 | 0.438 |
| 2010/06/08 | 181800 | 193300 | 181800 | 192900 | 0.165 |
| 2010/06/14 | 189000 | 192900 | 188800 | 189500 | 0.144 |
| 2010/06/11 | 191000 | 192900 | 186800 | 186800 | 0.128 |
| 2010/06/09 | 190000 | 192000 | 183600 | 185800 | 0.145 |
| 2010/06/07 | 189000 | 190000 | 182600 | 182600 | 0.282 |
| 2010/05/27 | 178100 | 189000 | 176300 | 187000 | 0.35 |
| 2010/06/10 | 186100 | 187600 | 181900 | 187200 | 0.149 |
| 2010/05/26 | 175500 | 178900 | 167100 | 178800 | 0.433 |