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
2016/12/30 1,401 1,422 1,401 1,405 1,000
2016/12/29 1,462 1,462 1,381 1,403 5,100
2016/12/28 1,398 1,417 1,384 1,417 1,500
2016/12/27 1,412 1,412 1,375 1,397 9,100
2016/12/26 1,391 1,404 1,391 1,392 4,000
2016/12/22 1,419 1,420 1,395 1,410 13,400
2016/12/21 1,425 1,425 1,405 1,415 46,000
2016/12/20 1,420 1,435 1,410 1,425 4,600
2016/12/19 1,403 1,440 1,403 1,414 9,300
2016/12/16 1,453 1,471 1,420 1,433 17,600
2016/12/15 1,510 1,510 1,460 1,461 5,900
2016/12/14 1,512 1,512 1,476 1,510 4,600
2016/12/13 1,518 1,518 1,511 1,512 1,400
2016/12/12 1,529 1,529 1,500 1,500 2,400
2016/12/09 1,502 1,539 1,500 1,532 2,900
2016/12/08 1,525 1,525 1,510 1,510 5,200
2016/12/07 1,482 1,499 1,482 1,499 3,100
2016/12/06 1,499 1,500 1,486 1,486 10,800
2016/12/05 1,525 1,525 1,508 1,509 4,100
2016/12/02 1,538 1,557 1,525 1,525 5,400
2016/12/01 1,560 1,574 1,555 1,565 5,100
2016/11/30 1,580 1,580 1,570 1,571 1,100
2016/11/29 1,585 1,585 1,575 1,575 8,800
2016/11/28 1,575 1,587 1,570 1,570 1,200
2016/11/25 1,562 1,581 1,562 1,575 1,100
2016/11/24 1,584 1,587 1,558 1,561 1,000
2016/11/22 1,561 1,561 1,545 1,550 9,600
2016/11/21 1,599 1,600 1,518 1,584 32,000
2016/11/18 1,650 1,700 1,639 1,639 2,800
2016/11/17 1,655 1,660 1,638 1,660 4,000
2016/11/16 1,652 1,668 1,652 1,655 1,000
2016/11/15 1,713 1,713 1,664 1,668 5,400
2016/11/14 1,713 1,713 1,713 1,713 100
2016/11/11 1,783 1,819 1,700 1,710 4,100
2016/11/10 1,780 1,815 1,774 1,815 6,400
2016/11/09 1,789 1,789 1,655 1,710 8,900
2016/11/08 1,850 1,860 1,800 1,808 4,700
2016/11/07 1,888 1,888 1,821 1,833 3,100
2016/11/04 1,760 1,780 1,723 1,750 5,600
2016/11/02 1,800 1,810 1,774 1,775 1,600
2016/11/01 1,822 1,826 1,800 1,820 2,200
2016/10/28 1,800 1,809 1,760 1,801 5,900
2016/10/27 1,789 1,828 1,789 1,795 1,100
2016/10/26 1,800 1,839 1,785 1,786 3,500
2016/10/25 1,920 1,920 1,788 1,801 4,300
2016/10/24 1,935 1,935 1,882 1,882 3,200
2016/10/21 1,844 1,910 1,844 1,895 1,000
2016/10/20 1,881 1,910 1,826 1,871 6,900
2016/10/19 1,804 1,915 1,804 1,881 10,800
2016/10/18 1,765 1,893 1,765 1,825 8,900
2016/10/17 1,790 1,819 1,770 1,770 1,300
2016/10/14 1,780 1,811 1,770 1,790 2,000
2016/10/13 1,885 1,885 1,860 1,860 2,300
2016/10/12 1,841 1,852 1,805 1,805 5,500
2016/10/11 1,774 2,100 1,765 1,852 37,100
2016/10/07 1,685 1,764 1,679 1,763 27,000
2016/10/06 1,620 1,684 1,620 1,647 3,800
2016/10/05 1,585 1,637 1,585 1,620 5,000
2016/10/04 1,585 1,637 1,578 1,604 3,500
2016/10/03 1,640 1,648 1,601 1,625 4,700
2016/09/30 1,525 1,602 1,525 1,600 11,600
2016/09/29 1,544 1,565 1,531 1,561 4,300
2016/09/28 1,548 1,553 1,531 1,544 1,900
2016/09/27 1,530 1,530 1,502 1,525 3,800
2016/09/26 1,580 1,580 1,540 1,540 3,000
2016/09/23 1,541 1,550 1,531 1,540 3,700
2016/09/21 1,520 1,550 1,520 1,550 3,500
2016/09/20 1,548 1,548 1,502 1,513 1,800
2016/09/16 1,479 1,499 1,479 1,488 4,500
2016/09/15 1,473 1,503 1,448 1,498 17,100
2016/09/14 1,687 1,690 1,536 1,593 20,800
2016/09/13 1,641 1,695 1,640 1,681 3,000
2016/09/12 1,685 1,725 1,633 1,649 5,000
2016/09/09 1,688 1,690 1,640 1,685 3,500
2016/09/08 1,630 1,700 1,630 1,663 3,200
2016/09/07 1,597 1,639 1,597 1,630 2,600
2016/09/06 1,648 1,648 1,595 1,614 4,000
2016/09/05 1,619 1,648 1,619 1,648 2,500
2016/09/02 1,653 1,653 1,605 1,643 4,200
2016/09/01 1,698 1,700 1,666 1,693 3,600
2016/08/31 1,709 1,709 1,690 1,690 2,500
2016/08/30 1,715 1,715 1,652 1,661 7,600
2016/08/29 1,698 1,736 1,698 1,718 4,400
2016/08/26 1,650 1,680 1,630 1,680 8,500
2016/08/25 1,539 1,632 1,539 1,612 8,500
2016/08/24 1,510 1,537 1,510 1,525 2,500
2016/08/23 1,526 1,543 1,510 1,520 1,800
2016/08/22 1,525 1,547 1,525 1,543 1,300
2016/08/19 1,510 1,510 1,510 1,510 500
2016/08/18 1,510 1,511 1,510 1,510 1,800
2016/08/17 1,515 1,525 1,512 1,525 1,500
2016/08/16 1,517 1,548 1,517 1,535 800
2016/08/15 1,556 1,564 1,528 1,529 1,400
2016/08/12 1,511 1,554 1,511 1,516 1,300
2016/08/10 1,508 1,510 1,506 1,510 1,600
2016/08/09 1,505 1,508 1,505 1,508 200
2016/08/08 1,504 1,518 1,504 1,509 1,100
2016/08/05 1,525 1,525 1,506 1,516 3,600
2016/08/04 1,630 1,630 1,524 1,526 8,200
2016/08/03 1,545 1,780 1,515 1,572 32,400
2016/08/02 1,496 1,537 1,496 1,509 2,800
2016/08/01 1,490 1,539 1,490 1,503 400
2016/07/29 1,500 1,510 1,473 1,480 1,800
2016/07/28 1,558 1,558 1,500 1,506 1,200
2016/07/27 1,551 1,551 1,501 1,501 2,000
2016/07/26 1,600 1,600 1,551 1,551 1,300
2016/07/25 1,640 1,640 1,552 1,600 1,900
2016/07/22 1,645 1,645 1,610 1,614 1,100
2016/07/21 1,680 1,680 1,655 1,655 600
2016/07/20 1,711 1,711 1,624 1,640 900
2016/07/19 1,617 1,657 1,577 1,657 1,100
2016/07/15 1,625 1,650 1,616 1,634 2,500
2016/07/14 1,684 1,698 1,635 1,644 4,000
2016/07/13 1,686 1,700 1,686 1,700 900
2016/07/12 1,700 1,719 1,660 1,684 3,600
2016/07/11 1,646 1,683 1,640 1,641 2,400
2016/07/08 1,685 1,685 1,630 1,634 4,600
2016/07/07 1,701 1,711 1,700 1,708 1,600
2016/07/06 1,710 1,718 1,682 1,717 3,600
2016/07/05 1,748 1,750 1,702 1,745 5,200
2016/07/04 1,650 1,720 1,650 1,718 5,100
2016/07/01 1,598 1,640 1,555 1,640 4,500
2016/06/30 1,610 1,624 1,578 1,618 6,900
2016/06/29 1,448 1,538 1,448 1,537 7,900
2016/06/28 1,445 1,445 1,415 1,440 2,100
2016/06/27 1,401 1,465 1,401 1,445 5,300
2016/06/24 1,522 1,567 1,350 1,396 19,200
2016/06/23 1,525 1,526 1,476 1,492 6,300
2016/06/22 1,589 1,589 1,520 1,526 8,300
2016/06/21 1,593 1,593 1,561 1,578 6,100
2016/06/20 1,550 1,658 1,550 1,565 18,700
2016/06/17 1,507 1,597 1,507 1,590 18,200
2016/06/16 1,734 1,734 1,403 1,488 31,200
2016/06/15 1,780 1,810 1,725 1,741 25,600
2016/06/14 1,856 1,940 1,796 1,940 18,300
2016/06/13 1,940 1,940 1,845 1,924 16,000
2016/06/10 1,900 1,903 1,822 1,825 8,400
2016/06/09 1,970 1,981 1,870 1,885 13,000
2016/06/08 1,960 1,960 1,921 1,954 12,400
2016/06/07 1,899 1,899 1,830 1,880 12,200
2016/06/06 1,731 1,786 1,731 1,786 9,400
2016/06/03 1,725 1,754 1,721 1,731 6,200
2016/06/02 1,767 1,805 1,705 1,730 13,500
2016/06/01 1,708 1,768 1,687 1,767 16,100
2016/05/31 1,700 1,710 1,650 1,683 17,200
2016/05/30 1,611 1,620 1,607 1,620 4,400
2016/05/27 1,665 1,665 1,610 1,611 10,400
2016/05/26 1,716 1,721 1,652 1,665 10,600
2016/05/25 1,700 1,758 1,697 1,715 5,600
2016/05/24 1,693 1,716 1,693 1,697 3,800
2016/05/23 1,690 1,698 1,677 1,693 2,600
2016/05/20 1,667 1,674 1,651 1,674 2,400
2016/05/19 1,632 1,696 1,631 1,684 8,400
2016/05/18 1,868 1,878 1,600 1,665 24,100
2016/05/17 1,838 1,900 1,836 1,867 6,300
2016/05/16 1,900 1,912 1,850 1,871 4,900
2016/05/13 1,888 1,934 1,872 1,900 6,100
2016/05/12 2,001 2,002 1,927 1,927 6,600
2016/05/11 2,055 2,068 1,996 2,001 15,600
2016/05/10 2,000 2,010 1,945 1,995 17,200
2016/05/09 1,920 1,921 1,885 1,921 5,900
2016/05/06 1,835 1,884 1,817 1,884 4,900
2016/05/02 1,775 1,796 1,771 1,790 3,900
2016/04/28 1,896 1,896 1,819 1,829 4,100
2016/04/27 1,826 1,841 1,826 1,833 2,500
2016/04/26 1,895 1,907 1,841 1,845 6,000
2016/04/25 1,937 1,937 1,890 1,895 5,400
2016/04/22 1,917 1,937 1,871 1,882 8,400
2016/04/21 1,913 1,919 1,881 1,912 6,500
2016/04/20 1,853 1,932 1,853 1,873 5,400
2016/04/19 1,935 1,935 1,893 1,893 2,600
2016/04/18 1,919 1,919 1,819 1,869 8,100
2016/04/15 1,959 1,987 1,900 1,959 8,400
2016/04/14 1,880 1,998 1,861 1,944 15,200
2016/04/13 1,899 1,899 1,835 1,859 4,700
2016/04/12 1,790 1,840 1,780 1,819 5,500
2016/04/11 1,835 1,836 1,765 1,821 7,200
2016/04/08 1,755 1,855 1,740 1,835 8,400
2016/04/07 1,823 1,828 1,775 1,796 7,900
2016/04/06 1,888 1,910 1,762 1,808 23,700
2016/04/05 2,071 2,086 1,921 1,948 18,700
2016/04/04 2,075 2,077 2,020 2,073 9,300
2016/04/01 2,111 2,125 2,010 2,016 31,300
2016/03/31 2,220 2,245 2,152 2,152 17,200
2016/03/30 2,100 2,198 2,093 2,170 27,100
2016/03/29 2,051 2,100 2,051 2,092 5,800
2016/03/28 2,100 2,100 2,039 2,051 14,600
2016/03/25 2,140 2,140 2,096 2,125 10,900
2016/03/24 2,220 2,220 2,111 2,140 16,600
2016/03/23 2,180 2,215 2,090 2,215 24,500
2016/03/22 2,287 2,287 2,162 2,185 24,800
2016/03/18 2,251 2,300 2,145 2,198 49,300
2016/03/17 2,320 2,396 2,238 2,239 197,700
2016/03/16 2,520 2,520 2,480 2,520 251,800
2016/03/15 2,019 2,070 2,010 2,020 34,300
2016/03/14 2,138 2,138 2,016 2,034 48,600
2016/03/11 2,120 2,190 2,089 2,144 45,100
2016/03/10 2,174 2,277 2,090 2,130 79,300
2016/03/09 2,357 2,420 2,151 2,153 123,100
2016/03/08 2,510 2,520 2,343 2,407 65,300
2016/03/07 2,578 2,635 2,411 2,470 192,900
2016/03/04 2,853 3,030 2,678 2,678 611,400
2016/03/03 3,215 3,400 2,703 3,355 817,100

このページの先頭へ