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

ゴルフ・ドゥ(3032)の株価時系列情報

ゴルフ・ドゥ(3032)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
2011/12/30 40,500 42,400 36,100 39,900 151
2011/12/29 34,200 39,800 33,500 39,800 126
2011/12/28 32,500 33,500 32,500 32,800 39
2011/12/27 31,700 32,450 30,200 32,450 91
2011/12/26 33,700 35,200 30,800 31,600 60
2011/12/22 36,100 36,700 33,700 34,900 51
2011/12/21 37,000 37,000 33,600 37,000 59
2011/12/20 40,050 40,050 32,650 35,800 189
2011/12/19 44,000 45,500 38,800 39,350 115
2011/12/16 44,500 46,000 38,100 45,800 221
2011/12/15 44,100 49,600 44,100 45,100 255
2011/12/14 35,000 43,400 35,000 43,400 240
2011/12/13 36,600 45,000 31,000 36,400 391
2011/12/12 38,000 38,000 38,000 38,000 19
2011/12/09 27,000 31,000 26,500 31,000 157
2011/12/08 26,000 27,900 25,000 26,000 78
2011/12/07 21,500 25,000 21,500 25,000 131
2011/12/06 19,590 20,800 19,000 20,000 54
2011/12/05 18,470 18,900 18,470 18,900 26
2011/12/02 17,510 18,300 17,510 18,000 27
2011/12/01 17,520 17,990 17,510 17,510 11
2011/11/30 17,890 17,890 16,600 17,470 55
2011/11/29 19,000 19,200 17,500 18,290 101
2011/11/28 16,400 19,200 16,390 18,200 187
2011/11/25 15,600 15,600 15,200 15,200 3
2011/11/24 15,670 15,670 15,670 15,670 4
2011/11/22 0 0 0 16,000 0
2011/11/21 16,000 16,000 16,000 16,000 12
2011/11/18 15,600 15,790 15,500 15,790 3
2011/11/17 15,600 15,600 15,600 15,600 1
2011/11/16 15,500 15,600 15,000 15,600 13
2011/11/15 0 0 0 16,200 0
2011/11/14 16,200 16,200 16,200 16,200 1
2011/11/11 0 0 0 16,480 0
2011/11/10 16,480 16,480 16,480 16,480 1
2011/11/09 16,100 16,100 16,100 16,100 1
2011/11/08 16,200 16,690 16,200 16,690 34
2011/11/07 16,360 16,370 16,120 16,370 6
2011/11/04 16,990 16,990 16,360 16,360 14
2011/11/02 16,010 16,500 16,010 16,500 6
2011/11/01 17,290 18,000 16,000 17,290 198
2011/10/31 16,090 19,690 16,090 17,300 95
2011/10/28 14,350 15,690 14,350 15,690 44
2011/10/27 14,310 14,700 14,310 14,310 27
2011/10/26 14,700 14,700 14,500 14,510 10
2011/10/25 14,350 15,090 14,350 15,090 11
2011/10/24 14,880 14,880 14,310 14,310 6
2011/10/21 14,500 14,500 14,500 14,500 2
2011/10/20 14,510 14,510 14,510 14,510 4
2011/10/19 0 0 0 14,410 0
2011/10/18 14,600 15,470 14,410 14,410 10
2011/10/17 15,050 15,050 14,500 14,860 22
2011/10/14 15,750 15,750 14,510 15,150 55
2011/10/13 15,750 16,050 15,400 16,050 6
2011/10/12 15,700 15,900 15,700 15,900 2
2011/10/11 15,300 15,700 15,300 15,700 7
2011/10/07 16,300 16,500 16,300 16,500 15
2011/10/06 15,900 15,900 15,900 15,900 2
2011/10/05 14,900 15,610 14,900 15,610 7
2011/10/04 0 0 0 15,400 0
2011/10/03 14,800 15,400 14,620 15,400 11
2011/09/30 15,390 15,390 15,390 15,390 2
2011/09/29 0 0 0 14,690 0
2011/09/28 14,610 14,700 14,610 14,690 39
2011/09/27 14,810 15,790 14,810 15,780 7
2011/09/26 15,810 15,810 15,150 15,150 13
2011/09/22 16,000 16,000 15,800 15,800 5
2011/09/21 15,400 16,400 15,400 16,400 6
2011/09/20 15,500 15,500 15,420 15,420 12
2011/09/16 16,490 16,490 15,310 15,310 84
2011/09/15 15,600 16,000 15,220 16,000 69
2011/09/14 15,200 15,880 15,000 15,880 17
2011/09/13 15,700 15,700 15,000 15,000 81
2011/09/12 15,510 15,690 14,900 15,690 52
2011/09/09 16,750 16,750 15,500 15,500 28
2011/09/08 16,440 16,440 15,950 15,950 19
2011/09/07 15,950 16,250 15,950 16,150 20
2011/09/06 16,970 17,070 16,000 17,070 14
2011/09/05 16,100 16,910 16,000 16,910 13
2011/09/02 16,790 16,900 16,790 16,900 29
2011/09/01 16,720 16,780 16,690 16,780 31
2011/08/31 16,720 16,720 16,720 16,720 2
2011/08/30 16,750 16,850 15,850 16,650 10
2011/08/29 16,100 16,100 16,100 16,100 2
2011/08/26 16,390 16,500 16,000 16,500 5
2011/08/25 15,000 15,990 15,000 15,990 41
2011/08/24 14,750 14,750 14,750 14,750 1
2011/08/23 0 0 0 15,150 0
2011/08/22 0 0 0 15,150 0
2011/08/19 15,150 15,150 15,150 15,150 1
2011/08/18 0 0 0 16,750 0
2011/08/17 16,200 16,750 15,400 16,750 4
2011/08/16 17,000 17,000 15,600 16,200 7
2011/08/15 15,290 17,000 15,290 16,970 27
2011/08/12 14,990 14,990 14,990 14,990 1
2011/08/11 0 0 0 14,300 0
2011/08/10 0 0 0 14,300 0
2011/08/09 14,610 14,900 14,300 14,300 24
2011/08/08 14,600 14,600 14,600 14,600 4
2011/08/05 14,510 15,000 14,510 15,000 2
2011/08/04 14,510 14,520 14,510 14,520 5
2011/08/03 0 0 0 15,100 0
2011/08/02 0 0 0 15,100 0
2011/08/01 15,100 15,100 15,100 15,100 1
2011/07/29 0 0 0 14,510 0
2011/07/28 0 0 0 14,510 0
2011/07/27 14,600 14,600 14,510 14,510 14
2011/07/26 15,300 15,300 15,300 15,300 1
2011/07/25 15,200 15,200 15,200 15,200 1
2011/07/22 14,990 14,990 14,990 14,990 1
2011/07/21 14,520 14,520 14,520 14,520 2
2011/07/20 15,500 15,500 14,400 14,850 7
2011/07/19 15,690 15,690 15,590 15,590 2
2011/07/15 0 0 0 15,690 0
2011/07/14 0 0 0 15,690 0
2011/07/13 0 0 0 15,690 0
2011/07/12 15,690 15,690 15,690 15,690 1
2011/07/11 15,300 15,300 15,300 15,300 3
2011/07/08 15,010 15,020 15,000 15,000 5
2011/07/07 0 0 0 15,330 0
2011/07/06 0 0 0 15,330 0
2011/07/05 14,600 15,330 14,600 15,330 15
2011/07/04 14,130 14,730 14,130 14,730 4
2011/07/01 15,500 15,500 15,490 15,490 6
2011/06/30 0 0 0 14,350 0
2011/06/29 14,350 14,350 14,350 14,350 1
2011/06/28 14,120 14,120 14,120 14,120 1
2011/06/27 14,510 14,510 14,510 14,510 5
2011/06/24 14,700 15,000 14,700 15,000 5
2011/06/23 14,020 14,500 14,020 14,500 3
2011/06/22 14,400 14,400 14,400 14,400 1
2011/06/21 14,200 14,200 14,200 14,200 2
2011/06/20 0 0 0 15,490 0
2011/06/17 15,490 15,490 15,490 15,490 2
2011/06/16 15,490 15,490 15,490 15,490 3
2011/06/15 0 0 0 15,490 0
2011/06/14 0 0 0 15,490 0
2011/06/13 13,820 15,490 13,530 15,490 10
2011/06/10 14,000 14,990 14,000 14,990 9
2011/06/09 14,200 14,200 14,200 14,200 1
2011/06/08 0 0 0 14,500 0
2011/06/07 14,500 14,500 14,500 14,500 1
2011/06/06 14,600 14,600 14,600 14,600 1
2011/06/03 0 0 0 14,600 0
2011/06/02 14,600 14,600 14,600 14,600 1
2011/06/01 0 0 0 14,300 0
2011/05/31 13,790 14,300 13,710 14,300 12
2011/05/30 14,990 14,990 13,490 13,490 12
2011/05/27 14,500 14,500 14,500 14,500 3
2011/05/26 0 0 0 14,990 0
2011/05/25 13,610 14,990 13,610 14,990 22
2011/05/24 14,000 14,000 14,000 14,000 15
2011/05/23 0 0 0 15,000 0
2011/05/20 15,000 15,000 15,000 15,000 1
2011/05/19 0 0 0 15,000 0
2011/05/18 15,950 15,950 15,000 15,000 4
2011/05/17 14,300 15,890 13,700 15,890 3
2011/05/16 15,000 15,000 15,000 15,000 1
2011/05/13 15,000 15,000 15,000 15,000 2
2011/05/12 0 0 0 16,000 0
2011/05/11 0 0 0 16,000 0
2011/05/10 0 0 0 16,000 0
2011/05/09 16,000 16,000 16,000 16,000 3
2011/05/06 14,800 14,800 14,800 14,800 1
2011/05/02 16,000 16,000 16,000 16,000 1
2011/04/28 16,000 16,000 16,000 16,000 1
2011/04/27 14,990 16,500 14,990 15,110 35
2011/04/26 14,600 15,280 14,600 15,280 30
2011/04/25 14,300 14,600 14,300 14,600 2
2011/04/22 13,650 14,300 13,380 14,300 47
2011/04/21 13,300 13,300 12,400 12,400 3
2011/04/20 12,600 13,000 12,600 13,000 46
2011/04/19 12,000 12,000 12,000 12,000 4
2011/04/18 12,500 12,500 12,500 12,500 3
2011/04/15 12,500 12,500 12,500 12,500 1
2011/04/14 0 0 0 12,500 0
2011/04/13 0 0 0 12,500 0
2011/04/12 12,500 12,500 12,490 12,500 10
2011/04/11 11,610 11,810 11,510 11,810 15
2011/04/08 12,100 12,100 12,050 12,050 2
2011/04/07 12,050 12,100 12,050 12,100 2
2011/04/06 12,950 12,950 12,950 12,950 1
2011/04/05 12,500 12,950 12,500 12,950 2
2011/04/04 12,410 12,500 12,310 12,310 16
2011/04/01 13,000 13,000 13,000 13,000 10
2011/03/31 13,950 13,980 13,050 13,090 4
2011/03/30 13,800 13,900 13,800 13,900 2
2011/03/29 14,000 14,000 14,000 14,000 1
2011/03/28 13,900 14,000 13,900 14,000 7
2011/03/25 13,000 13,990 13,000 13,000 4
2011/03/24 0 0 0 13,410 0
2011/03/23 13,410 13,410 13,410 13,410 4
2011/03/22 13,000 13,000 12,500 12,510 15
2011/03/18 12,000 12,300 12,000 12,000 16
2011/03/17 12,000 12,300 12,000 12,300 3
2011/03/16 11,800 12,230 11,500 12,000 17
2011/03/15 13,100 13,100 10,400 11,500 83
2011/03/14 15,000 15,000 12,800 13,400 50
2011/03/11 16,180 16,180 16,100 16,160 12
2011/03/10 16,900 16,900 16,290 16,290 2
2011/03/09 16,270 16,860 16,270 16,860 13
2011/03/08 16,220 16,220 16,220 16,220 1
2011/03/07 16,610 16,610 16,600 16,600 3
2011/03/04 16,850 16,850 16,100 16,650 82
2011/03/03 17,130 17,200 17,130 17,200 3
2011/03/02 17,190 17,190 17,000 17,100 4
2011/03/01 17,000 17,200 17,000 17,200 4
2011/02/28 0 0 0 17,250 0
2011/02/25 16,700 17,250 16,530 17,250 8
2011/02/24 17,220 17,500 17,000 17,000 89
2011/02/23 17,220 17,220 17,220 17,220 1
2011/02/22 17,300 17,300 17,200 17,300 4
2011/02/21 17,000 18,000 17,000 17,750 51
2011/02/18 17,080 17,080 16,710 17,000 6
2011/02/17 17,170 17,170 16,700 16,700 22
2011/02/16 17,400 17,400 16,500 17,200 109
2011/02/15 17,490 19,300 17,490 17,720 78
2011/02/14 20,970 20,970 16,050 17,300 305
2011/02/10 21,480 21,480 21,050 21,050 6
2011/02/09 21,100 21,100 21,100 21,100 1
2011/02/08 21,050 21,060 21,050 21,060 2
2011/02/07 0 0 0 20,990 0
2011/02/04 0 0 0 20,990 0
2011/02/03 20,990 20,990 20,990 20,990 1
2011/02/02 21,500 21,500 21,200 21,490 5
2011/02/01 0 0 0 22,000 0
2011/01/31 0 0 0 22,000 0
2011/01/28 22,000 22,000 22,000 22,000 2
2011/01/27 22,500 22,500 21,500 21,600 7
2011/01/26 22,500 22,500 22,500 22,500 1
2011/01/25 21,800 22,200 21,540 22,000 11
2011/01/24 23,300 23,300 23,300 23,300 4
2011/01/21 21,890 22,300 21,890 22,300 3
2011/01/20 21,590 21,600 21,200 21,400 43
2011/01/19 21,000 21,500 21,000 21,200 15
2011/01/18 22,500 22,500 22,100 22,100 4
2011/01/17 22,800 22,900 22,700 22,900 8
2011/01/14 22,850 22,850 22,800 22,800 2
2011/01/13 22,600 22,600 22,600 22,600 1
2011/01/12 22,900 22,900 22,030 22,100 8
2011/01/11 23,000 23,000 22,110 22,110 16
2011/01/07 21,400 22,780 21,400 22,780 3
2011/01/06 21,900 21,900 21,900 21,900 1
2011/01/05 21,700 21,700 21,700 21,700 1
2011/01/04 21,500 21,500 21,200 21,500 3

このページの先頭へ