日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゴルフ・ドゥ(3032)の株価時系列情報

ゴルフ・ドゥ(3032)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 349 357 344 357 2,200
2020/12/29 340 351 337 346 2,100
2020/12/28 348 348 340 340 2,800
2020/12/25 351 351 348 348 2,800
2020/12/24 351 354 351 351 700
2020/12/23 352 363 349 349 6,300
2020/12/22 367 367 351 358 3,800
2020/12/21 371 371 360 361 2,800
2020/12/18 365 366 355 358 5,600
2020/12/17 370 370 367 368 3,400
2020/12/16 382 382 372 374 2,100
2020/12/15 385 386 377 382 3,300
2020/12/14 381 385 380 385 4,800
2020/12/11 384 390 380 380 4,100
2020/12/10 374 381 369 381 9,000
2020/12/09 363 371 362 370 4,000
2020/12/08 365 373 361 373 3,200
2020/12/07 363 365 359 365 3,600
2020/12/04 366 366 358 362 1,500
2020/12/03 378 378 365 367 3,600
2020/12/02 377 377 365 370 4,500
2020/12/01 365 369 359 369 3,100
2020/11/30 362 363 359 359 3,100
2020/11/27 364 367 358 362 5,000
2020/11/26 375 378 360 366 6,700
2020/11/25 379 382 371 382 5,400
2020/11/24 379 387 373 387 6,600
2020/11/20 379 379 360 376 2,500
2020/11/19 369 373 368 373 1,200
2020/11/18 369 372 352 372 7,500
2020/11/17 388 388 351 371 10,000
2020/11/16 422 435 369 385 29,200
2020/11/13 403 414 393 414 9,400
2020/11/12 382 401 382 401 8,000
2020/11/11 388 390 378 390 3,200
2020/11/10 374 388 368 388 6,600
2020/11/09 380 385 372 385 6,100
2020/11/06 365 377 365 377 3,500
2020/11/05 370 370 368 370 1,300
2020/11/04 372 374 361 362 2,500
2020/11/02 361 361 342 348 6,800
2020/10/30 373 375 358 361 1,900
2020/10/29 367 375 358 367 4,700
2020/10/28 373 390 371 375 1,600
2020/10/27 370 375 370 370 2,200
2020/10/26 378 390 378 378 1,200
2020/10/23 374 382 371 378 3,300
2020/10/22 390 391 367 380 11,100
2020/10/21 392 400 391 395 1,200
2020/10/20 399 400 394 400 2,100
2020/10/19 382 405 382 400 3,600
2020/10/16 383 383 365 378 4,400
2020/10/15 395 395 390 390 2,700
2020/10/14 393 405 393 400 3,800
2020/10/13 408 414 405 409 2,400
2020/10/12 412 415 393 395 12,800
2020/10/09 436 436 410 411 8,800
2020/10/08 401 422 401 420 9,500
2020/10/07 406 408 399 400 3,100
2020/10/06 405 414 405 406 7,200
2020/10/05 388 399 375 397 7,400
2020/10/02 385 398 374 388 5,900
2020/09/30 398 401 389 390 4,600
2020/09/29 376 400 376 394 8,400
2020/09/28 393 400 384 400 13,300
2020/09/25 373 388 373 387 4,000
2020/09/24 391 391 370 372 8,600
2020/09/23 403 403 388 395 6,700
2020/09/18 390 405 390 401 8,700
2020/09/17 389 397 385 388 9,100
2020/09/16 370 389 365 386 13,800
2020/09/15 369 375 350 370 11,100
2020/09/14 379 380 351 362 11,400
2020/09/11 345 370 340 344 22,500
2020/09/10 322 342 322 333 10,100
2020/09/09 327 332 320 321 5,300
2020/09/08 327 330 323 327 5,300
2020/09/07 330 331 326 326 4,200
2020/09/04 319 319 315 317 3,400
2020/09/03 320 324 320 320 1,100
2020/09/02 327 327 319 321 1,100
2020/09/01 320 328 319 328 1,100
2020/08/31 316 321 314 317 1,800
2020/08/28 320 325 318 318 1,800
2020/08/27 327 327 319 320 2,200
2020/08/26 331 333 324 332 5,300
2020/08/25 315 331 315 331 7,800
2020/08/24 311 315 306 315 5,700
2020/08/21 302 310 302 306 4,500
2020/08/20 301 302 301 302 300
2020/08/19 304 306 301 301 2,900
2020/08/18 303 304 303 303 1,000
2020/08/17 304 309 302 303 2,200
2020/08/14 302 306 302 306 2,000
2020/08/13 305 305 302 302 2,100
2020/08/12 299 302 299 299 1,600
2020/08/11 301 310 298 298 8,200
2020/08/07 301 301 301 301 500
2020/08/06 301 303 299 300 900
2020/08/05 301 304 300 304 800
2020/08/04 301 305 301 305 600
2020/08/03 298 300 297 300 1,700
2020/07/31 299 299 298 298 2,500
2020/07/30 300 300 299 299 900
2020/07/29 300 300 298 300 1,100
2020/07/28 303 303 298 299 900
2020/07/27 299 301 298 299 1,800
2020/07/22 300 300 299 299 400
2020/07/21 298 300 298 298 1,900
2020/07/20 298 304 298 298 1,400
2020/07/17 300 300 298 298 1,100
2020/07/16 307 307 296 297 6,300
2020/07/15 309 309 303 303 1,900
2020/07/14 302 303 296 301 8,700
2020/07/13 300 304 300 302 3,200
2020/07/10 304 312 302 303 8,100
2020/07/09 305 305 302 304 2,800
2020/07/08 302 305 302 304 1,600
2020/07/07 305 305 301 302 3,200
2020/07/06 303 306 301 303 3,800
2020/07/03 305 306 302 303 5,100
2020/07/02 305 306 305 305 3,100
2020/07/01 306 307 304 305 3,200
2020/06/30 304 306 303 306 2,300
2020/06/29 305 309 303 306 2,000
2020/06/26 307 307 303 306 1,400
2020/06/25 302 307 302 307 1,500
2020/06/24 307 307 305 306 1,000
2020/06/23 307 307 305 305 1,500
2020/06/22 309 309 305 307 1,000
2020/06/19 310 310 303 307 2,200
2020/06/18 309 310 305 310 1,100
2020/06/17 308 309 307 309 1,600
2020/06/16 302 307 301 306 1,600
2020/06/15 301 304 300 304 1,700
2020/06/12 302 303 300 302 3,900
2020/06/11 303 309 303 304 2,900
2020/06/10 308 309 303 307 4,900
2020/06/09 307 307 306 307 1,700
2020/06/08 307 308 304 307 2,500
2020/06/05 304 308 304 307 800
2020/06/04 305 306 303 305 1,500
2020/06/03 305 308 304 305 2,200
2020/06/02 304 308 304 306 2,200
2020/06/01 306 307 303 305 4,100
2020/05/29 318 318 306 308 4,600
2020/05/28 305 310 304 305 4,600
2020/05/27 308 308 301 302 3,300
2020/05/26 295 312 295 300 8,500
2020/05/25 288 294 287 293 3,100
2020/05/22 281 287 280 282 3,800
2020/05/21 271 283 270 283 19,300
2020/05/20 279 280 275 279 1,600
2020/05/19 283 284 278 280 1,600
2020/05/18 280 282 275 281 1,100
2020/05/15 283 283 277 278 800
2020/05/14 280 283 277 279 1,100
2020/05/13 276 279 275 277 700
2020/05/12 274 280 271 273 1,200
2020/05/11 272 282 272 274 2,000
2020/05/08 266 272 264 272 1,400
2020/05/07 269 271 265 265 1,200
2020/05/01 272 272 269 269 400
2020/04/30 267 272 267 268 1,000
2020/04/28 265 271 265 267 1,500
2020/04/27 269 269 260 262 1,000
2020/04/24 268 268 266 266 500
2020/04/22 268 268 265 266 1,100
2020/04/21 269 269 265 268 700
2020/04/20 270 270 265 266 500
2020/04/17 269 270 264 270 700
2020/04/16 270 270 265 265 700
2020/04/15 270 270 265 265 200
2020/04/14 269 269 265 265 500
2020/04/13 274 274 266 267 600
2020/04/10 269 269 266 266 400
2020/04/09 263 268 263 268 800
2020/04/08 268 268 266 266 1,000
2020/04/07 246 270 246 265 2,400
2020/04/06 250 258 247 247 1,100
2020/04/03 253 256 251 251 600
2020/04/02 255 260 253 253 1,300
2020/04/01 260 270 254 265 1,300
2020/03/31 260 270 258 258 1,400
2020/03/30 260 270 250 270 9,000
2020/03/27 288 301 286 300 8,600
2020/03/26 282 285 280 285 2,000
2020/03/25 281 283 275 282 4,500
2020/03/24 282 282 270 281 1,600
2020/03/23 280 282 270 280 2,800
2020/03/19 279 287 272 278 700
2020/03/18 275 286 263 265 2,400
2020/03/17 251 253 230 253 2,300
2020/03/16 244 252 229 251 2,400
2020/03/13 233 235 210 233 7,200
2020/03/12 269 269 254 260 1,800
2020/03/11 255 276 255 269 2,400
2020/03/10 231 257 231 253 7,300
2020/03/09 280 280 261 261 6,500
2020/03/06 286 294 286 294 700
2020/03/05 297 305 297 300 1,200
2020/03/04 290 295 290 295 600
2020/03/03 294 295 290 290 1,800
2020/03/02 260 292 260 292 3,400
2020/02/28 280 292 260 272 6,400
2020/02/27 303 303 295 299 3,900
2020/02/26 301 303 296 303 4,500
2020/02/25 305 305 300 303 2,300
2020/02/21 311 315 307 307 3,000
2020/02/20 305 309 305 307 900
2020/02/19 311 311 303 310 1,000
2020/02/18 308 311 304 311 1,800
2020/02/17 310 310 307 310 1,100
2020/02/14 317 317 310 310 1,000
2020/02/13 312 320 310 317 2,200
2020/02/12 313 314 311 311 2,200
2020/02/10 313 313 308 310 800
2020/02/07 310 310 306 307 700
2020/02/06 309 312 308 308 800
2020/02/05 306 308 306 307 400
2020/02/04 305 310 305 307 800
2020/02/03 309 310 305 307 900
2020/01/31 305 309 305 309 600
2020/01/30 312 312 305 305 1,100
2020/01/29 311 311 309 309 400
2020/01/28 309 310 306 308 1,300
2020/01/27 308 310 308 309 500
2020/01/24 310 312 308 308 700
2020/01/23 309 312 309 310 2,300
2020/01/22 310 312 308 308 2,800
2020/01/21 311 311 309 309 1,500
2020/01/20 310 310 307 309 1,800
2020/01/17 308 308 306 307 1,200
2020/01/16 308 308 307 307 500
2020/01/15 309 309 305 305 1,600
2020/01/14 310 310 307 307 3,700
2020/01/10 305 306 304 306 1,200
2020/01/09 302 305 301 304 1,400
2020/01/08 301 301 299 300 2,200
2020/01/07 300 302 300 301 700
2020/01/06 299 300 299 299 2,500

このページの先頭へ