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
2020/12/30 1,435 1,477 1,426 1,435 9,400
2020/12/29 1,382 1,445 1,382 1,430 7,800
2020/12/28 1,411 1,414 1,372 1,390 5,200
2020/12/25 1,439 1,439 1,366 1,391 7,800
2020/12/24 1,406 1,451 1,390 1,451 5,200
2020/12/23 1,411 1,440 1,385 1,394 9,600
2020/12/22 1,523 1,523 1,380 1,432 23,700
2020/12/21 1,615 1,615 1,533 1,550 11,800
2020/12/18 1,677 1,677 1,601 1,615 7,500
2020/12/17 1,639 1,645 1,600 1,645 21,100
2020/12/16 1,725 1,780 1,546 1,599 82,900
2020/12/15 1,773 1,899 1,700 1,718 123,900
2020/12/14 2,070 2,147 2,046 2,123 19,800
2020/12/11 2,085 2,085 2,031 2,055 7,900
2020/12/10 2,015 2,015 1,966 1,995 1,600
2020/12/09 1,986 1,996 1,957 1,975 3,000
2020/12/08 1,965 1,965 1,962 1,962 200
2020/12/07 1,975 2,021 1,920 1,950 5,800
2020/12/04 1,911 1,964 1,865 1,964 7,500
2020/12/03 1,915 1,955 1,895 1,951 6,200
2020/12/02 1,930 1,957 1,756 1,939 18,000
2020/12/01 2,000 2,001 1,930 1,930 4,000
2020/11/30 2,015 2,015 1,936 2,002 3,600
2020/11/27 2,075 2,075 2,000 2,028 2,500
2020/11/26 2,086 2,086 2,000 2,025 3,400
2020/11/25 2,100 2,120 2,066 2,082 900
2020/11/24 2,100 2,191 2,048 2,093 4,100
2020/11/20 2,070 2,152 2,037 2,108 3,300
2020/11/19 2,209 2,209 2,021 2,115 5,800
2020/11/18 2,131 2,214 2,131 2,189 3,500
2020/11/17 2,185 2,300 2,132 2,146 8,200
2020/11/16 2,165 2,282 2,113 2,181 11,800
2020/11/13 2,100 2,293 2,084 2,215 6,000
2020/11/12 2,049 2,150 2,049 2,150 11,100
2020/11/11 2,050 2,128 1,985 2,045 10,800
2020/11/10 2,340 2,344 2,070 2,100 19,900
2020/11/09 2,370 2,408 2,300 2,340 13,000
2020/11/06 2,280 2,378 2,270 2,320 10,700
2020/11/05 2,091 2,240 2,091 2,230 8,500
2020/11/04 2,041 2,119 2,041 2,091 3,500
2020/11/02 2,001 2,050 1,990 2,049 2,200
2020/10/30 2,018 2,062 1,975 2,021 7,900
2020/10/29 2,001 2,049 2,001 2,046 2,400
2020/10/28 1,968 2,080 1,945 2,044 7,300
2020/10/27 2,011 2,094 1,931 2,018 8,000
2020/10/26 2,070 2,120 2,012 2,044 4,600
2020/10/23 2,150 2,150 2,006 2,070 15,400
2020/10/22 2,099 2,180 2,057 2,150 12,100
2020/10/21 2,183 2,200 2,006 2,199 40,000
2020/10/20 2,280 2,280 2,100 2,205 19,900
2020/10/19 2,250 2,250 2,080 2,250 24,900
2020/10/16 2,350 2,350 2,153 2,252 19,700
2020/10/15 2,449 2,449 2,333 2,374 8,900
2020/10/14 2,396 2,455 2,234 2,449 77,400
2020/10/13 2,282 2,547 2,180 2,446 112,700
2020/10/12 2,407 2,435 2,263 2,348 58,500
2020/10/09 2,790 2,790 2,360 2,457 325,900
2020/10/08 2,630 3,100 2,618 3,060 145,500
2020/10/07 2,401 2,630 2,370 2,617 58,600
2020/10/06 2,349 2,480 2,191 2,400 80,500
2020/10/05 1,966 2,329 1,890 2,329 108,500
2020/10/02 1,828 1,938 1,710 1,929 48,600
2020/09/30 1,887 1,923 1,766 1,828 41,700
2020/09/29 1,810 2,010 1,706 1,925 75,600
2020/09/28 1,700 2,020 1,699 2,020 78,300
2020/09/25 1,438 1,620 1,438 1,620 24,800
2020/09/24 1,426 1,450 1,369 1,427 8,100
2020/09/23 1,377 1,435 1,340 1,396 8,700
2020/09/18 1,310 1,337 1,304 1,317 2,000
2020/09/17 1,318 1,340 1,292 1,300 3,500
2020/09/16 1,359 1,360 1,290 1,292 16,500
2020/09/15 1,364 1,383 1,247 1,330 39,300
2020/09/14 1,249 1,272 1,194 1,244 14,500
2020/09/11 1,125 1,169 1,125 1,159 7,900
2020/09/10 1,119 1,129 1,096 1,121 2,300
2020/09/09 1,087 1,115 1,087 1,111 700
2020/09/08 1,107 1,135 1,107 1,133 500
2020/09/07 1,130 1,150 1,101 1,113 7,100
2020/09/04 1,051 1,120 1,051 1,120 7,700
2020/09/03 1,070 1,098 1,068 1,068 2,000
2020/09/02 1,040 1,102 1,015 1,100 7,900
2020/09/01 1,060 1,060 1,060 1,060 100
2020/08/31 1,075 1,075 1,067 1,067 300
2020/08/28 1,087 1,087 1,010 1,015 3,400
2020/08/27 1,100 1,111 1,060 1,060 2,700
2020/08/26 1,087 1,100 1,080 1,100 1,800
2020/08/25 1,070 1,096 1,070 1,087 2,700
2020/08/24 1,060 1,070 1,030 1,070 4,000
2020/08/20 1,025 1,045 1,025 1,045 700
2020/08/18 1,008 1,046 1,008 1,046 1,300
2020/08/17 1,038 1,038 1,037 1,037 200
2020/08/14 1,020 1,039 1,012 1,039 1,200
2020/08/13 1,050 1,050 1,050 1,050 200
2020/08/12 1,044 1,050 1,031 1,039 700
2020/08/11 1,021 1,033 1,021 1,030 2,300
2020/08/07 1,006 1,025 1,006 1,025 200
2020/08/05 1,031 1,031 1,023 1,023 1,700
2020/08/04 1,027 1,031 1,027 1,031 500
2020/08/03 1,011 1,019 1,010 1,010 600
2020/07/30 1,019 1,041 1,019 1,041 2,100
2020/07/29 1,030 1,049 1,030 1,049 200
2020/07/28 1,050 1,060 1,050 1,060 300
2020/07/27 1,092 1,092 1,038 1,062 1,200
2020/07/22 1,060 1,092 1,060 1,092 500
2020/07/21 1,029 1,090 1,026 1,090 1,600
2020/07/20 1,032 1,059 1,024 1,059 600
2020/07/17 1,077 1,077 1,043 1,062 800
2020/07/16 1,090 1,090 1,051 1,084 1,000
2020/07/15 1,050 1,094 1,047 1,094 1,600
2020/07/14 1,025 1,040 1,015 1,040 1,900
2020/07/13 1,066 1,100 1,015 1,015 6,100
2020/07/10 966 1,105 966 1,066 11,100
2020/07/09 978 978 966 966 400
2020/07/08 994 994 985 993 800
2020/07/06 988 1,029 988 1,029 3,900
2020/07/03 977 988 958 988 1,400
2020/07/02 968 994 964 992 2,000
2020/07/01 998 998 998 998 100
2020/06/30 986 1,000 986 1,000 800
2020/06/29 981 988 981 988 600
2020/06/26 1,000 1,014 984 1,014 3,200
2020/06/25 1,011 1,011 999 1,000 600
2020/06/24 1,040 1,040 1,011 1,011 400
2020/06/23 1,005 1,020 1,005 1,013 2,300
2020/06/22 1,001 1,020 1,001 1,020 800
2020/06/19 1,031 1,031 1,031 1,031 100
2020/06/18 1,061 1,061 1,031 1,031 200
2020/06/17 1,062 1,062 1,032 1,042 700
2020/06/16 1,009 1,040 999 1,032 3,100
2020/06/15 1,000 1,025 998 998 3,100
2020/06/12 998 1,001 971 998 3,100
2020/06/11 1,025 1,025 991 1,022 1,900
2020/06/10 1,079 1,079 1,035 1,037 1,600
2020/06/09 1,040 1,060 1,033 1,049 800
2020/06/08 1,012 1,089 1,000 1,062 3,700
2020/06/05 1,060 1,060 1,000 1,020 2,800
2020/06/04 1,070 1,070 1,029 1,055 1,200
2020/06/03 1,107 1,110 1,107 1,109 4,000
2020/06/02 1,106 1,130 1,106 1,130 3,700
2020/06/01 1,147 1,147 1,122 1,130 700
2020/05/29 1,091 1,120 1,069 1,118 4,700
2020/05/28 1,081 1,140 1,081 1,120 6,900
2020/05/27 1,138 1,138 1,042 1,111 2,500
2020/05/26 1,091 1,130 1,087 1,108 13,400
2020/05/25 1,082 1,114 1,063 1,080 2,000
2020/05/22 1,071 1,103 1,070 1,082 3,200
2020/05/21 1,090 1,113 1,079 1,081 4,700
2020/05/20 1,055 1,130 1,030 1,090 10,800
2020/05/19 962 1,065 950 1,062 9,500
2020/05/18 987 1,009 945 977 4,400
2020/05/15 932 977 917 965 2,700
2020/05/14 930 980 929 932 3,400
2020/05/13 900 940 900 940 900
2020/05/12 912 930 912 930 1,200
2020/05/11 909 930 909 912 3,200
2020/05/08 836 855 830 855 2,200
2020/05/07 818 850 818 845 2,000
2020/05/01 805 818 797 818 1,800
2020/04/30 787 818 787 818 2,000
2020/04/28 797 802 792 802 900
2020/04/27 815 815 795 797 2,000
2020/04/24 815 815 807 815 1,000
2020/04/23 794 815 794 800 2,400
2020/04/22 784 850 784 809 6,800
2020/04/21 795 810 783 795 3,900
2020/04/20 812 824 801 801 9,900
2020/04/17 810 814 802 814 1,600
2020/04/16 811 820 800 810 1,900
2020/04/15 839 850 805 841 4,000
2020/04/14 818 833 806 809 2,900
2020/04/13 813 818 813 818 500
2020/04/10 800 818 799 818 1,900
2020/04/09 835 839 797 799 10,100
2020/04/08 832 840 832 835 600
2020/04/07 816 831 802 831 1,300
2020/04/06 810 810 791 805 3,800
2020/04/03 812 815 810 810 600
2020/04/02 831 837 812 816 700
2020/03/31 860 860 831 831 3,800
2020/03/30 813 818 800 800 1,100
2020/03/27 841 845 841 845 200
2020/03/26 880 880 825 841 1,400
2020/03/25 844 880 844 880 3,100
2020/03/24 786 829 785 829 4,400
2020/03/23 790 790 735 780 600
2020/03/19 761 796 721 796 4,500
2020/03/18 829 829 764 782 2,100
2020/03/17 728 800 709 800 5,000
2020/03/16 702 760 700 760 8,200
2020/03/13 742 750 677 714 4,800
2020/03/12 808 808 764 764 2,300
2020/03/11 768 793 766 793 4,300
2020/03/10 743 766 743 766 5,800
2020/03/09 788 803 765 773 7,500
2020/03/06 816 834 792 803 6,800
2020/03/05 858 858 827 842 6,200
2020/03/04 852 870 835 842 4,100
2020/03/03 904 929 799 837 17,300
2020/03/02 898 950 897 913 3,300
2020/02/28 885 922 843 913 18,300
2020/02/27 935 960 875 955 10,600
2020/02/26 945 969 932 950 8,600
2020/02/25 961 990 940 990 5,400
2020/02/21 998 998 990 990 500
2020/02/20 1,030 1,030 998 998 1,100
2020/02/19 1,010 1,020 989 1,000 900
2020/02/18 1,000 1,002 984 995 3,200
2020/02/17 1,011 1,023 992 1,004 4,400
2020/02/14 1,018 1,038 1,018 1,038 500
2020/02/13 1,041 1,063 1,022 1,025 3,200
2020/02/12 1,029 1,046 1,011 1,046 2,700
2020/02/10 1,051 1,083 1,021 1,029 6,700
2020/02/07 1,058 1,058 1,058 1,058 200
2020/02/06 1,054 1,058 1,039 1,058 2,600
2020/02/05 1,050 1,052 1,038 1,050 900
2020/02/04 1,030 1,050 1,020 1,037 3,000
2020/02/03 1,024 1,040 1,006 1,018 5,600
2020/01/31 1,043 1,043 1,024 1,042 1,900
2020/01/30 1,040 1,040 1,018 1,024 3,600
2020/01/29 1,040 1,052 1,020 1,050 8,400
2020/01/28 1,050 1,072 1,045 1,070 1,600
2020/01/27 1,070 1,070 1,025 1,066 10,400
2020/01/24 1,076 1,084 1,061 1,075 2,600
2020/01/23 1,079 1,080 1,075 1,076 500
2020/01/22 1,072 1,096 1,066 1,090 3,300
2020/01/21 1,088 1,088 1,065 1,088 4,400
2020/01/20 1,086 1,110 1,080 1,095 5,000
2020/01/17 1,125 1,125 1,094 1,116 4,200
2020/01/16 1,127 1,127 1,068 1,121 5,800
2020/01/15 1,090 1,129 1,083 1,115 11,000
2020/01/14 1,139 1,139 1,051 1,088 17,100
2020/01/10 1,044 1,176 1,044 1,079 32,600
2020/01/09 1,034 1,044 1,027 1,044 5,100
2020/01/08 1,034 1,034 1,012 1,013 7,800
2020/01/07 1,024 1,044 1,022 1,034 6,100
2020/01/06 1,020 1,045 1,011 1,030 5,500

このページの先頭へ