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

バリューゴルフ(3931)の株価時系列情報

バリューゴルフ(3931)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
2024/03/27 1,020 1,024 1,020 1,020 400
2024/03/26 1,021 1,024 1,013 1,024 6,100
2024/03/25 1,014 1,022 1,014 1,021 1,400
2024/03/22 1,027 1,027 1,022 1,025 2,300
2024/03/21 1,045 1,046 1,030 1,030 1,600
2024/03/19 1,047 1,051 1,030 1,038 2,500
2024/03/18 1,055 1,058 1,044 1,044 2,700
2024/03/15 1,137 1,143 1,057 1,057 15,300
2024/03/14 1,066 1,080 1,056 1,080 3,000
2024/03/13 1,040 1,073 1,040 1,073 1,000
2024/03/12 1,046 1,046 1,028 1,040 1,800
2024/03/11 1,060 1,060 1,040 1,050 1,500
2024/03/08 1,063 1,065 1,063 1,063 500
2024/03/07 1,065 1,065 1,065 1,065 200
2024/03/06 1,094 1,094 1,052 1,066 1,500
2024/03/05 1,100 1,100 1,094 1,094 1,300
2024/03/04 1,087 1,100 1,087 1,094 500
2024/03/01 1,090 1,093 1,090 1,093 1,100
2024/02/29 1,079 1,091 1,079 1,091 800
2024/02/28 1,090 1,090 1,070 1,070 600
2024/02/27 1,092 1,092 1,092 1,092 200
2024/02/26 1,079 1,086 1,079 1,081 8,100
2024/02/22 1,082 1,082 1,061 1,061 1,700
2024/02/21 1,062 1,090 1,062 1,069 1,200
2024/02/20 1,100 1,100 1,079 1,079 700
2024/02/19 1,059 1,080 1,059 1,080 700
2024/02/16 1,049 1,058 1,026 1,049 1,300
2024/02/15 1,024 1,049 1,024 1,049 200
2024/02/14 1,024 1,024 1,024 1,024 700
2024/02/13 1,011 1,030 1,011 1,024 1,200
2024/02/09 1,029 1,029 1,003 1,008 700
2024/02/08 1,047 1,047 1,029 1,029 400
2024/02/07 1,033 1,047 1,033 1,047 500
2024/02/06 1,024 1,029 1,024 1,029 500
2024/02/05 1,017 1,025 1,017 1,023 900
2024/02/02 1,018 1,018 1,010 1,017 300
2024/02/01 1,021 1,021 1,021 1,021 100
2024/01/31 1,023 1,023 1,001 1,022 500
2024/01/30 983 1,025 983 1,025 3,000
2024/01/29 1,020 1,035 1,020 1,020 3,000
2024/01/26 1,024 1,024 1,018 1,018 1,100
2024/01/25 1,023 1,029 1,015 1,023 1,400
2024/01/24 1,017 1,020 1,017 1,020 1,600
2024/01/23 1,016 1,020 1,015 1,017 600
2024/01/22 1,013 1,019 1,013 1,019 2,300
2024/01/19 1,042 1,045 1,030 1,030 900
2024/01/18 1,043 1,043 1,026 1,026 500
2024/01/17 1,058 1,058 1,043 1,043 1,000
2024/01/16 1,055 1,063 1,050 1,060 1,900
2024/01/15 1,055 1,059 1,041 1,055 1,000
2024/01/12 1,043 1,064 1,042 1,055 2,200
2024/01/11 997 1,086 997 1,037 6,000
2024/01/10 990 997 990 995 3,700
2024/01/09 997 998 985 990 3,600
2024/01/05 955 985 955 985 2,800
2024/01/04 970 970 951 955 3,200
2023/12/29 921 936 921 926 1,600
2023/12/28 920 934 920 930 6,300
2023/12/27 916 926 916 919 12,200
2023/12/26 953 953 925 925 7,000
2023/12/25 960 960 944 953 2,200
2023/12/22 964 964 956 957 900
2023/12/21 934 969 927 965 30,700
2023/12/20 1,016 1,019 915 919 24,000
2023/12/19 1,070 1,086 1,001 1,011 3,800
2023/12/18 1,050 1,067 1,045 1,067 2,400
2023/12/15 1,025 1,129 1,008 1,060 8,000
2023/12/14 1,145 1,174 1,120 1,174 8,000
2023/12/13 1,100 1,138 1,098 1,138 1,200
2023/12/12 1,111 1,111 1,100 1,100 600
2023/12/11 1,105 1,110 1,105 1,110 900
2023/12/08 1,097 1,110 1,097 1,105 1,200
2023/12/07 1,129 1,129 1,127 1,127 500
2023/12/06 1,089 1,127 1,089 1,117 1,000
2023/12/05 1,160 1,160 1,101 1,119 5,000
2023/12/04 1,133 1,133 1,123 1,123 1,500
2023/12/01 1,120 1,124 1,109 1,122 1,900
2023/11/30 1,093 1,119 1,084 1,119 2,400
2023/11/29 1,102 1,102 1,056 1,056 6,200
2023/11/28 1,072 1,072 1,072 1,072 5,200
2023/11/27 1,072 1,072 1,072 1,072 100
2023/11/24 1,072 1,072 1,072 1,072 100
2023/11/22 1,065 1,081 1,065 1,072 1,100
2023/11/21 1,062 1,062 1,062 1,062 100
2023/11/20 1,040 1,040 1,040 1,040 200
2023/11/17 1,042 1,054 1,042 1,054 2,900
2023/11/16 1,035 1,035 1,035 1,035 200
2023/11/15 1,051 1,052 1,044 1,045 2,500
2023/11/14 1,048 1,055 1,045 1,045 2,100
2023/11/13 1,051 1,052 1,046 1,050 1,100
2023/11/08 1,061 1,061 1,050 1,050 500
2023/11/07 1,061 1,064 1,061 1,061 300
2023/11/06 1,090 1,098 1,068 1,068 1,600
2023/11/02 1,090 1,090 1,090 1,090 100
2023/10/30 1,084 1,084 1,063 1,063 5,100
2023/10/27 1,092 1,092 1,084 1,084 400
2023/10/26 1,120 1,120 1,092 1,092 500
2023/10/25 1,036 1,150 1,036 1,090 1,300
2023/10/24 1,035 1,035 1,034 1,034 1,400
2023/10/23 1,085 1,085 1,034 1,037 5,200
2023/10/20 1,092 1,092 1,092 1,092 100
2023/10/19 1,100 1,103 1,100 1,100 2,000
2023/10/18 1,104 1,127 1,104 1,127 300
2023/10/17 1,128 1,128 1,102 1,103 400
2023/10/16 1,111 1,131 1,101 1,131 2,100
2023/10/13 1,111 1,111 1,111 1,111 100
2023/10/12 1,127 1,127 1,111 1,118 600
2023/10/11 1,126 1,126 1,126 1,126 100
2023/10/10 1,132 1,133 1,123 1,123 300
2023/10/06 1,135 1,135 1,134 1,134 600
2023/10/05 1,138 1,144 1,100 1,124 2,600
2023/10/04 1,110 1,148 1,101 1,138 2,500
2023/10/03 1,141 1,162 1,120 1,125 6,700
2023/10/02 1,158 1,158 1,137 1,145 6,500
2023/09/29 1,163 1,163 1,158 1,158 200
2023/09/28 1,162 1,162 1,162 1,162 100
2023/09/27 1,172 1,172 1,160 1,171 700
2023/09/26 1,160 1,173 1,160 1,173 2,500
2023/09/25 1,165 1,165 1,160 1,160 200
2023/09/22 1,169 1,169 1,156 1,159 2,700
2023/09/21 1,180 1,180 1,160 1,169 4,800
2023/09/20 1,157 1,182 1,157 1,177 1,500
2023/09/19 1,187 1,187 1,187 1,187 100
2023/09/15 1,194 1,194 1,165 1,176 4,100
2023/09/14 1,209 1,209 1,194 1,197 4,600
2023/09/13 1,206 1,219 1,203 1,218 700
2023/09/12 1,208 1,219 1,207 1,219 4,500
2023/09/11 1,200 1,200 1,187 1,188 1,000
2023/09/08 1,200 1,200 1,188 1,188 700
2023/09/06 1,190 1,202 1,187 1,202 2,700
2023/09/05 1,204 1,204 1,190 1,190 700
2023/09/04 1,178 1,182 1,174 1,174 1,200
2023/09/01 1,150 1,178 1,150 1,178 2,200
2023/08/31 1,199 1,199 1,128 1,154 14,500
2023/08/30 1,236 1,236 1,175 1,176 7,500
2023/08/29 1,181 1,239 1,181 1,236 4,100
2023/08/28 1,282 1,282 1,175 1,180 13,500
2023/08/25 1,214 1,223 1,214 1,222 400
2023/08/24 1,233 1,240 1,204 1,214 6,000
2023/08/23 1,236 1,250 1,225 1,250 2,300
2023/08/22 1,267 1,267 1,235 1,236 2,100
2023/08/21 1,272 1,285 1,270 1,270 1,000
2023/08/18 1,325 1,325 1,275 1,285 3,800
2023/08/17 1,302 1,324 1,302 1,322 1,400
2023/08/16 1,319 1,332 1,311 1,315 2,000
2023/08/15 1,346 1,352 1,335 1,335 2,200
2023/08/14 1,346 1,346 1,346 1,346 300
2023/08/08 1,357 1,368 1,357 1,368 600
2023/08/07 1,357 1,357 1,357 1,357 300
2023/08/03 1,345 1,357 1,342 1,357 1,700
2023/08/02 1,365 1,365 1,365 1,365 100
2023/08/01 1,355 1,367 1,355 1,367 400
2023/07/31 1,363 1,363 1,363 1,363 800
2023/07/28 1,333 1,384 1,333 1,363 2,400
2023/07/27 1,390 1,407 1,390 1,393 1,900
2023/07/26 1,395 1,395 1,380 1,390 1,600
2023/07/25 1,400 1,407 1,370 1,395 6,600
2023/07/24 1,320 1,596 1,320 1,455 30,900
2023/07/21 1,379 1,379 1,331 1,338 1,500
2023/07/20 1,281 1,365 1,281 1,330 6,100
2023/07/19 1,283 1,294 1,283 1,294 200
2023/07/18 1,327 1,327 1,300 1,300 300
2023/07/14 1,327 1,327 1,300 1,320 400
2023/07/13 1,302 1,302 1,302 1,302 100
2023/07/12 1,334 1,334 1,302 1,302 400
2023/07/07 1,333 1,333 1,310 1,323 1,200
2023/07/06 1,340 1,340 1,333 1,333 200
2023/07/05 1,330 1,330 1,310 1,310 500
2023/07/04 1,325 1,325 1,300 1,300 1,300
2023/07/03 1,303 1,324 1,303 1,324 300
2023/06/30 1,298 1,320 1,297 1,304 1,400
2023/06/29 1,328 1,328 1,328 1,328 100
2023/06/28 1,340 1,363 1,340 1,358 1,000
2023/06/27 1,348 1,348 1,313 1,313 2,700
2023/06/26 1,369 1,369 1,328 1,358 500
2023/06/23 1,351 1,369 1,350 1,369 300
2023/06/22 1,360 1,390 1,341 1,366 1,100
2023/06/21 1,303 1,420 1,281 1,369 21,000
2023/06/20 1,219 1,273 1,211 1,273 2,300
2023/06/19 1,220 1,220 1,200 1,219 2,500
2023/06/16 1,266 1,266 1,210 1,221 6,600
2023/06/15 1,241 1,278 1,204 1,250 17,300
2023/06/14 1,348 1,400 1,348 1,371 7,400
2023/06/13 1,312 1,344 1,303 1,344 1,900
2023/06/12 1,301 1,301 1,300 1,300 300
2023/06/09 1,310 1,310 1,300 1,302 500
2023/06/08 1,313 1,313 1,313 1,313 100
2023/06/07 1,307 1,307 1,294 1,305 500
2023/06/06 1,292 1,307 1,292 1,294 1,300
2023/06/05 1,320 1,320 1,320 1,320 800
2023/06/02 1,322 1,322 1,320 1,320 300
2023/06/01 1,295 1,295 1,295 1,295 100
2023/05/30 1,288 1,288 1,288 1,288 300
2023/05/29 1,296 1,299 1,288 1,288 1,800
2023/05/26 1,292 1,292 1,292 1,292 1,000
2023/05/25 1,320 1,321 1,290 1,290 900
2023/05/24 1,307 1,330 1,285 1,320 2,100
2023/05/23 1,298 1,340 1,298 1,299 1,200
2023/05/22 1,295 1,320 1,291 1,317 900
2023/05/19 1,318 1,320 1,291 1,319 1,200

このページの先頭へ