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
2017/12/29 3,595 3,595 3,440 3,505 2,700
2017/12/28 3,635 3,645 3,400 3,460 6,800
2017/12/27 3,585 3,700 3,585 3,635 3,700
2017/12/26 3,630 3,745 3,565 3,600 9,800
2017/12/25 3,615 3,720 3,510 3,685 9,000
2017/12/22 3,415 3,580 3,400 3,580 8,000
2017/12/21 3,435 3,500 3,400 3,435 5,600
2017/12/20 3,335 3,450 3,335 3,380 7,500
2017/12/19 3,470 3,525 3,305 3,305 12,800
2017/12/18 3,565 3,780 3,485 3,540 35,100
2017/12/15 3,835 3,835 3,835 3,835 4,600
2017/12/14 3,095 3,140 3,040 3,135 8,500
2017/12/13 3,020 3,055 3,020 3,025 4,500
2017/12/12 3,005 3,120 3,005 3,025 7,300
2017/12/11 3,135 3,135 2,919 2,991 14,400
2017/12/08 3,150 3,150 2,971 3,065 12,700
2017/12/07 3,005 3,140 2,910 3,010 18,500
2017/12/06 3,110 3,255 2,918 3,000 28,000
2017/12/05 3,170 3,170 2,822 3,100 20,400
2017/12/04 2,945 3,360 2,944 3,185 26,900
2017/12/01 2,899 2,911 2,857 2,869 9,100
2017/11/30 2,839 2,865 2,817 2,853 8,800
2017/11/29 2,736 2,865 2,736 2,840 14,900
2017/11/28 2,746 2,790 2,730 2,740 10,200
2017/11/27 2,790 2,800 2,701 2,796 20,800
2017/11/24 2,748 2,809 2,668 2,789 29,200
2017/11/22 2,503 2,598 2,490 2,598 14,500
2017/11/21 2,420 2,496 2,420 2,467 1,900
2017/11/20 2,396 2,419 2,368 2,412 1,500
2017/11/17 2,341 2,410 2,341 2,396 1,700
2017/11/16 2,279 2,446 2,229 2,338 10,300
2017/11/15 2,182 2,400 2,000 2,350 22,100
2017/11/14 2,311 2,311 2,176 2,182 7,300
2017/11/13 2,399 2,399 2,330 2,330 1,700
2017/11/10 2,404 2,453 2,401 2,403 1,100
2017/11/09 2,485 2,524 2,400 2,451 3,600
2017/11/08 2,471 2,471 2,431 2,440 3,200
2017/11/07 2,460 2,481 2,458 2,471 2,500
2017/11/06 2,453 2,486 2,449 2,486 4,000
2017/11/02 2,434 2,450 2,434 2,449 1,700
2017/11/01 2,521 2,521 2,450 2,450 1,900
2017/10/31 2,500 2,500 2,470 2,471 1,300
2017/10/30 2,490 2,529 2,465 2,500 5,000
2017/10/27 2,426 2,460 2,426 2,460 3,000
2017/10/26 2,300 2,465 2,300 2,426 9,700
2017/10/25 2,350 2,352 2,300 2,300 15,200
2017/10/24 2,556 2,586 2,450 2,450 17,300
2017/10/23 2,800 2,910 2,650 2,650 34,500
2017/10/20 2,743 2,863 2,540 2,603 84,500
2017/10/19 2,446 2,646 2,409 2,493 66,100
2017/10/18 2,005 2,146 2,000 2,146 3,300
2017/10/17 2,026 2,040 1,990 2,040 14,300
2017/10/16 2,017 2,017 1,995 2,004 5,000
2017/10/13 2,087 2,087 2,010 2,040 2,800
2017/10/12 2,051 2,137 1,999 2,110 9,100
2017/10/11 2,084 2,084 2,045 2,045 1,000
2017/10/10 2,063 2,091 2,020 2,088 5,400
2017/10/06 2,280 2,280 2,113 2,113 12,600
2017/10/05 2,450 2,522 2,310 2,330 5,200
2017/10/04 2,538 2,617 2,425 2,450 16,000
2017/10/03 2,350 2,530 2,350 2,488 17,200
2017/10/02 2,301 2,330 2,274 2,325 6,200
2017/09/29 2,176 2,240 2,176 2,240 6,900
2017/09/28 2,115 2,178 2,100 2,178 2,400
2017/09/27 2,064 2,145 2,060 2,092 1,300
2017/09/26 2,145 2,153 2,088 2,088 2,900
2017/09/25 2,171 2,186 2,150 2,151 1,900
2017/09/22 2,117 2,171 2,028 2,171 2,200
2017/09/21 2,174 2,174 2,111 2,117 2,400
2017/09/20 2,170 2,177 2,070 2,175 7,300
2017/09/19 2,006 2,070 1,990 2,070 18,100
2017/09/15 2,010 2,010 1,917 1,992 12,100
2017/09/14 1,862 1,995 1,858 1,995 6,400
2017/09/13 1,868 1,868 1,828 1,828 600
2017/09/11 1,850 1,850 1,811 1,814 400
2017/09/08 1,801 1,842 1,800 1,802 1,100
2017/09/07 1,802 1,810 1,802 1,802 800
2017/09/06 1,825 1,825 1,800 1,800 1,100
2017/09/05 1,900 1,900 1,825 1,825 2,600
2017/09/04 1,855 1,900 1,855 1,900 1,000
2017/09/01 1,856 1,899 1,856 1,899 2,000
2017/08/31 1,845 1,846 1,845 1,846 500
2017/08/30 1,810 1,821 1,810 1,816 1,800
2017/08/29 1,809 1,809 1,809 1,809 100
2017/08/28 1,841 1,841 1,803 1,806 2,800
2017/08/25 1,775 1,775 1,774 1,774 400
2017/08/24 1,735 1,750 1,735 1,737 800
2017/08/23 1,736 1,736 1,732 1,735 700
2017/08/22 1,738 1,738 1,708 1,709 2,300
2017/08/21 1,728 1,760 1,728 1,738 4,100
2017/08/18 1,802 1,802 1,797 1,797 400
2017/08/17 1,865 1,865 1,842 1,842 500
2017/08/16 1,898 1,898 1,865 1,865 1,600
2017/08/15 1,859 1,865 1,859 1,865 1,400
2017/08/14 1,865 1,865 1,820 1,839 600
2017/08/10 1,893 1,893 1,865 1,865 3,800
2017/08/09 1,895 1,895 1,857 1,894 6,700
2017/08/08 1,898 1,898 1,855 1,855 3,100
2017/08/07 1,780 1,843 1,780 1,843 1,400
2017/08/04 1,710 1,788 1,710 1,788 1,400
2017/08/03 1,710 1,762 1,705 1,762 1,800
2017/08/02 1,682 1,700 1,681 1,700 600
2017/08/01 1,750 1,750 1,650 1,690 4,500
2017/07/31 1,706 1,755 1,700 1,750 2,900
2017/07/28 1,726 1,731 1,726 1,730 3,300
2017/07/27 1,767 1,788 1,761 1,761 2,100
2017/07/26 1,770 1,790 1,761 1,790 2,900
2017/07/25 1,760 1,788 1,760 1,773 8,000
2017/07/24 1,850 1,850 1,765 1,820 2,000
2017/07/21 1,888 1,888 1,861 1,866 1,800
2017/07/20 1,986 1,995 1,867 1,905 3,900
2017/07/19 1,916 1,961 1,916 1,946 1,800
2017/07/18 1,948 2,010 1,920 1,939 14,200
2017/07/14 1,836 1,870 1,836 1,868 2,800
2017/07/13 1,850 1,855 1,802 1,855 4,100
2017/07/12 1,817 1,866 1,817 1,851 10,900
2017/07/11 1,809 1,822 1,790 1,794 4,000
2017/07/10 1,740 1,769 1,740 1,769 1,700
2017/07/07 1,717 1,736 1,717 1,736 3,200
2017/07/06 1,720 1,720 1,716 1,718 1,200
2017/07/05 1,703 1,720 1,703 1,720 900
2017/07/04 1,705 1,705 1,702 1,702 500
2017/07/03 1,708 1,720 1,692 1,696 2,800
2017/06/30 1,692 1,698 1,692 1,698 1,200
2017/06/29 1,691 1,707 1,691 1,692 1,200
2017/06/28 1,688 1,709 1,688 1,700 500
2017/06/27 1,672 1,715 1,672 1,714 3,300
2017/06/26 1,674 1,688 1,669 1,671 2,000
2017/06/23 1,686 1,686 1,653 1,653 1,200
2017/06/22 1,642 1,669 1,642 1,669 800
2017/06/21 1,655 1,659 1,643 1,643 3,800
2017/06/20 1,639 1,642 1,639 1,642 900
2017/06/19 1,618 1,639 1,616 1,639 1,900
2017/06/16 1,624 1,624 1,602 1,617 1,400
2017/06/15 1,737 1,737 1,653 1,653 8,300
2017/06/14 1,675 1,697 1,644 1,697 4,400
2017/06/13 1,637 1,649 1,626 1,649 1,900
2017/06/12 1,606 1,646 1,606 1,637 800
2017/06/09 1,639 1,639 1,599 1,605 2,300
2017/06/08 1,583 1,593 1,575 1,593 900
2017/06/07 1,587 1,592 1,555 1,560 4,800
2017/06/06 1,603 1,618 1,590 1,610 3,400
2017/06/05 1,619 1,637 1,610 1,619 2,300
2017/06/02 1,622 1,632 1,616 1,619 1,600
2017/06/01 1,625 1,655 1,620 1,622 6,500
2017/05/31 1,594 1,620 1,594 1,618 2,100
2017/05/30 1,609 1,614 1,609 1,612 3,200
2017/05/29 1,630 1,630 1,591 1,598 2,900
2017/05/26 1,595 1,620 1,592 1,612 4,600
2017/05/25 1,583 1,625 1,573 1,619 5,000
2017/05/24 1,579 1,594 1,553 1,586 6,800
2017/05/23 1,557 1,579 1,550 1,561 4,100
2017/05/22 1,529 1,538 1,509 1,537 6,000
2017/05/19 1,525 1,528 1,501 1,507 4,800
2017/05/18 1,466 1,509 1,461 1,495 6,000
2017/05/17 1,469 1,479 1,468 1,479 1,000
2017/05/16 1,500 1,500 1,468 1,469 4,700
2017/05/15 1,475 1,480 1,470 1,470 4,900
2017/05/12 1,499 1,500 1,475 1,491 2,500
2017/05/11 1,482 1,485 1,477 1,477 3,500
2017/05/10 1,485 1,485 1,482 1,482 400
2017/05/09 1,489 1,489 1,485 1,485 1,200
2017/05/08 1,479 1,509 1,478 1,490 4,000
2017/05/02 1,515 1,518 1,478 1,478 2,200
2017/05/01 1,466 1,506 1,466 1,504 1,200
2017/04/28 1,548 1,548 1,504 1,506 1,600
2017/04/27 1,515 1,518 1,515 1,518 200
2017/04/26 1,544 1,544 1,501 1,514 1,800
2017/04/25 1,478 1,478 1,478 1,478 100
2017/04/24 1,478 1,478 1,478 1,478 100
2017/04/21 1,479 1,511 1,478 1,478 1,000
2017/04/20 1,451 1,478 1,450 1,478 1,000
2017/04/19 1,449 1,450 1,431 1,431 600
2017/04/18 1,437 1,440 1,432 1,439 700
2017/04/17 1,400 1,431 1,400 1,431 1,700
2017/04/14 1,438 1,438 1,421 1,421 700
2017/04/13 1,400 1,424 1,400 1,424 1,000
2017/04/12 1,442 1,442 1,415 1,426 3,200
2017/04/11 1,460 1,460 1,429 1,446 1,500
2017/04/10 1,445 1,494 1,445 1,490 1,000
2017/04/07 1,405 1,483 1,405 1,445 8,600
2017/04/06 1,502 1,529 1,441 1,465 3,800
2017/04/05 1,501 1,585 1,480 1,542 8,300
2017/04/04 1,567 1,567 1,511 1,518 6,600
2017/04/03 1,569 1,604 1,501 1,567 6,600
2017/03/31 1,579 1,597 1,575 1,580 1,500
2017/03/30 1,585 1,600 1,580 1,580 2,900
2017/03/29 1,585 1,585 1,570 1,585 2,600
2017/03/28 1,622 1,622 1,579 1,580 2,200
2017/03/27 1,607 1,607 1,545 1,582 2,900
2017/03/24 1,611 1,611 1,574 1,579 1,300
2017/03/23 1,575 1,604 1,551 1,571 7,100
2017/03/22 1,618 1,618 1,553 1,600 5,100
2017/03/21 1,640 1,651 1,608 1,630 8,900
2017/03/17 1,630 1,630 1,580 1,600 7,100
2017/03/16 1,579 1,628 1,563 1,628 10,200
2017/03/15 1,704 1,705 1,560 1,619 21,600
2017/03/14 1,602 1,678 1,602 1,624 5,100
2017/03/13 1,598 1,600 1,590 1,600 4,200
2017/03/10 1,580 1,600 1,580 1,585 4,200
2017/03/09 1,570 1,577 1,561 1,577 3,400
2017/03/08 1,558 1,558 1,555 1,558 3,400
2017/03/07 1,575 1,576 1,551 1,558 7,300
2017/03/06 1,574 1,575 1,565 1,575 2,200
2017/03/03 1,564 1,570 1,556 1,565 900
2017/03/02 1,545 1,569 1,545 1,545 700
2017/03/01 1,542 1,550 1,536 1,545 800
2017/02/28 1,575 1,575 1,546 1,546 2,600
2017/02/27 1,575 1,575 1,560 1,560 1,000
2017/02/24 1,549 1,575 1,535 1,560 3,700
2017/02/23 1,526 1,540 1,526 1,529 1,600
2017/02/22 1,556 1,560 1,531 1,560 4,100
2017/02/21 1,529 1,555 1,511 1,555 6,200
2017/02/20 1,525 1,525 1,503 1,503 400
2017/02/17 1,520 1,524 1,500 1,511 600
2017/02/16 1,506 1,549 1,497 1,520 3,700
2017/02/15 1,554 1,555 1,510 1,510 5,000
2017/02/14 1,524 1,540 1,512 1,539 2,200
2017/02/13 1,528 1,528 1,504 1,517 800
2017/02/10 1,508 1,537 1,508 1,509 1,700
2017/02/09 1,503 1,509 1,500 1,509 1,700
2017/02/08 1,522 1,522 1,522 1,522 400
2017/02/07 1,515 1,520 1,504 1,504 1,500
2017/02/06 1,510 1,516 1,506 1,506 900
2017/02/03 1,491 1,510 1,491 1,510 700
2017/02/02 1,511 1,511 1,491 1,491 600
2017/02/01 1,540 1,540 1,502 1,502 500
2017/01/31 1,541 1,548 1,540 1,540 1,600
2017/01/30 1,557 1,557 1,522 1,534 1,400
2017/01/27 1,512 1,550 1,512 1,517 1,600
2017/01/26 1,515 1,530 1,510 1,530 1,700
2017/01/25 1,521 1,529 1,515 1,526 1,600
2017/01/24 1,518 1,518 1,518 1,518 500
2017/01/23 1,550 1,550 1,516 1,520 1,500
2017/01/20 1,500 1,515 1,495 1,515 1,100
2017/01/19 1,506 1,529 1,489 1,524 1,400
2017/01/18 1,565 1,565 1,506 1,506 1,700
2017/01/17 1,534 1,550 1,534 1,546 3,100
2017/01/16 1,469 1,528 1,469 1,528 6,300
2017/01/13 1,442 1,469 1,442 1,468 2,300
2017/01/12 1,445 1,451 1,445 1,451 1,800
2017/01/11 1,450 1,461 1,450 1,451 300
2017/01/10 1,445 1,470 1,414 1,470 4,300
2017/01/06 1,454 1,454 1,423 1,445 2,200
2017/01/05 1,428 1,428 1,417 1,424 2,100
2017/01/04 1,414 1,428 1,391 1,419 2,400

このページの先頭へ