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 |