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
2013/12/30 332 338 332 338 600
2013/12/27 335 340 335 340 300
2013/12/26 329 330 329 330 900
2013/12/25 324 329 318 320 1,800
2013/12/24 331 333 315 324 2,400
2013/12/20 333 340 330 331 3,100
2013/12/19 348 348 340 340 300
2013/12/18 348 348 335 348 2,400
2013/12/17 356 356 349 349 1,300
2013/12/16 364 364 356 356 400
2013/12/13 363 363 356 356 1,300
2013/12/12 350 360 350 360 2,300
2013/12/11 373 373 360 360 1,000
2013/12/10 360 372 360 372 1,400
2013/12/09 370 370 360 360 700
2013/12/06 363 366 360 366 500
2013/12/05 370 370 370 370 100
2013/12/04 362 362 362 362 100
2013/12/02 361 361 361 361 100
2013/11/29 369 369 369 369 6,300
2013/11/27 369 369 356 369 600
2013/11/26 369 369 369 369 100
2013/11/25 364 370 364 370 600
2013/11/22 359 361 353 353 700
2013/11/21 348 348 346 346 400
2013/11/19 365 365 352 352 600
2013/11/18 360 360 351 351 1,400
2013/11/14 352 359 352 359 900
2013/11/13 360 360 360 360 300
2013/11/12 363 375 363 375 8,100
2013/11/11 380 380 366 366 600
2013/11/08 364 380 364 380 1,400
2013/11/07 370 380 370 380 5,200
2013/11/01 360 360 355 355 500
2013/10/31 363 363 361 363 900
2013/10/30 362 370 362 370 400
2013/10/28 370 370 370 370 100
2013/10/24 361 361 361 361 100
2013/10/23 370 370 362 362 900
2013/10/22 370 375 370 375 900
2013/10/21 353 353 353 353 200
2013/10/17 364 368 360 361 1,100
2013/10/16 360 372 360 372 500
2013/10/15 352 365 352 365 800
2013/10/10 353 353 351 351 300
2013/10/09 352 371 352 361 700
2013/10/08 351 351 343 343 800
2013/10/07 345 345 345 345 200
2013/10/04 365 365 349 349 600
2013/10/03 352 352 352 352 600
2013/10/02 342 350 341 350 800
2013/10/01 346 346 345 345 600
2013/09/30 346 370 346 346 1,200
2013/09/27 342 348 340 348 600
2013/09/26 353 353 334 343 600
2013/09/26 1 -> 100.00 分割
2013/09/25 36,850 36,850 35,400 35,400 14
2013/09/24 36,150 36,850 36,150 36,850 6
2013/09/20 36,800 36,800 35,400 36,700 6
2013/09/19 36,850 36,850 35,200 35,600 21
2013/09/18 36,850 36,850 36,800 36,850 5
2013/09/17 36,500 36,500 36,400 36,500 7
2013/09/13 36,400 36,400 35,100 35,100 2
2013/09/12 36,900 36,900 34,700 36,100 34
2013/09/11 35,800 36,900 35,150 36,900 21
2013/09/10 33,800 35,200 33,800 35,200 4
2013/09/09 33,800 35,700 33,800 34,200 11
2013/09/05 32,500 33,800 32,500 33,800 18
2013/09/04 33,550 33,750 33,550 33,750 5
2013/09/03 32,600 33,700 32,600 33,700 3
2013/08/30 33,300 33,300 33,000 33,000 21
2013/08/29 33,300 33,300 33,300 33,300 1
2013/08/28 33,000 33,300 33,000 33,300 11
2013/08/27 33,250 33,600 32,200 32,200 6
2013/08/26 32,100 33,150 32,100 33,150 17
2013/08/23 32,200 32,250 32,100 32,100 6
2013/08/22 32,100 32,200 32,100 32,100 3
2013/08/20 32,750 32,750 32,100 32,100 5
2013/08/19 32,050 32,050 32,050 32,050 3
2013/08/16 32,750 32,750 32,050 32,050 6
2013/08/15 32,750 32,750 32,750 32,750 1
2013/08/14 33,700 33,700 33,700 33,700 2
2013/08/13 32,200 33,000 32,000 33,000 8
2013/08/12 34,100 34,200 30,800 32,300 81
2013/08/09 34,700 35,000 34,700 35,000 18
2013/08/08 34,650 34,650 34,650 34,650 16
2013/08/07 34,850 35,000 34,850 34,850 30
2013/08/06 35,400 35,500 35,000 35,500 16
2013/08/05 35,500 35,550 35,500 35,500 5
2013/08/02 36,150 36,300 35,950 36,000 13
2013/08/01 35,400 36,150 34,200 36,150 20
2013/07/31 35,350 35,400 35,350 35,400 6
2013/07/30 34,150 35,200 34,150 35,200 9
2013/07/29 35,500 35,500 34,400 35,150 11
2013/07/26 35,650 35,650 35,500 35,500 7
2013/07/25 35,500 36,250 35,500 35,850 5
2013/07/24 35,350 36,250 35,350 36,250 3
2013/07/23 35,400 36,250 35,400 36,250 5
2013/07/22 36,050 36,100 36,000 36,000 4
2013/07/19 36,300 36,300 36,300 36,300 1
2013/07/17 35,800 38,500 35,800 38,500 8
2013/07/16 37,200 37,200 35,800 35,800 2
2013/07/12 35,100 35,800 35,100 35,800 14
2013/07/11 37,000 37,000 35,100 35,100 15
2013/07/10 37,000 37,000 37,000 37,000 2
2013/07/09 37,500 37,500 37,500 37,500 2
2013/07/08 37,700 38,900 37,700 38,000 8
2013/07/05 39,450 39,450 39,100 39,100 6
2013/07/04 39,400 39,500 39,300 39,500 18
2013/07/03 39,200 39,200 39,000 39,150 10
2013/07/02 38,000 38,500 38,000 38,500 16
2013/07/01 38,000 38,000 35,400 38,000 13
2013/06/28 37,500 37,500 35,400 37,500 7
2013/06/27 36,350 37,800 36,350 37,800 14
2013/06/26 35,800 38,800 35,500 38,000 32
2013/06/25 35,950 36,300 34,100 36,000 18
2013/06/24 34,600 35,950 34,600 35,950 12
2013/06/21 36,000 36,000 35,300 35,300 20
2013/06/20 36,500 36,500 35,100 36,200 6
2013/06/19 34,300 36,500 34,300 36,500 2
2013/06/18 34,800 35,000 33,500 35,000 30
2013/06/17 34,900 34,900 33,500 34,200 17
2013/06/14 34,000 34,900 34,000 34,200 20
2013/06/13 33,750 33,750 33,700 33,700 8
2013/06/12 33,600 33,600 33,600 33,600 2
2013/06/11 33,800 34,200 33,750 34,200 9
2013/06/10 33,900 34,900 33,650 33,650 19
2013/06/07 35,500 35,500 32,000 32,500 46
2013/06/06 37,700 37,700 36,300 36,300 82
2013/06/05 37,650 38,000 37,650 37,700 153
2013/06/04 37,150 37,650 36,750 37,650 16
2013/06/03 37,100 37,250 36,950 37,250 13
2013/05/31 38,400 39,200 37,950 39,200 13
2013/05/29 38,500 40,500 38,500 40,500 52
2013/05/28 36,250 38,850 36,250 38,500 35
2013/05/27 35,750 36,150 35,000 36,150 115
2013/05/24 35,800 37,800 35,750 35,750 51
2013/05/23 38,800 39,900 35,500 35,600 99
2013/05/22 39,700 39,700 38,850 38,850 8
2013/05/21 40,900 40,900 38,500 39,700 19
2013/05/20 40,500 40,500 38,550 40,200 20
2013/05/17 40,400 41,000 39,500 40,500 28
2013/05/16 40,900 40,900 35,000 36,200 173
2013/05/15 44,600 44,600 39,500 40,000 161
2013/05/14 39,350 44,750 39,350 44,750 505
2013/05/13 46,500 47,300 46,000 46,350 29
2013/05/10 47,100 47,950 47,100 47,300 17
2013/05/09 48,450 48,450 47,300 48,000 77
2013/05/08 48,000 48,500 47,000 48,000 52
2013/05/07 46,800 48,300 46,800 47,500 101
2013/05/02 46,400 46,400 45,250 46,100 25
2013/05/01 45,300 46,000 45,300 45,700 14
2013/04/30 47,750 48,500 45,300 46,000 36
2013/04/26 47,100 47,800 46,500 47,500 17
2013/04/25 47,000 48,500 46,000 47,400 80
2013/04/24 48,300 48,400 47,500 47,950 39
2013/04/23 48,000 48,000 47,300 48,000 31
2013/04/22 48,400 48,500 47,050 47,050 29
2013/04/19 47,000 47,000 46,000 47,000 24
2013/04/18 46,500 47,900 45,800 46,800 46
2013/04/17 46,000 46,500 45,150 46,500 36
2013/04/16 46,200 47,000 44,300 47,000 38
2013/04/15 47,300 47,300 44,250 46,200 67
2013/04/12 46,950 49,800 45,350 46,600 114
2013/04/11 47,700 48,000 44,200 46,450 206
2013/04/10 49,000 51,400 47,850 48,900 67
2013/04/09 54,100 54,100 47,100 47,850 312
2013/04/08 61,900 71,800 54,000 57,000 825
2013/04/05 57,900 61,900 57,900 61,900 407
2013/04/04 51,900 51,900 48,100 51,900 436
2013/04/03 36,950 44,900 36,950 44,900 281
2013/04/02 36,000 37,900 35,000 37,900 127
2013/04/01 36,200 37,000 36,200 37,000 82
2013/03/29 37,500 37,500 36,500 36,500 11
2013/03/28 35,400 37,000 35,400 36,100 125
2013/03/27 38,050 38,050 35,300 37,000 31
2013/03/26 36,450 39,000 35,050 39,000 112
2013/03/25 35,800 36,000 35,800 36,000 13
2013/03/22 36,000 37,000 34,000 35,800 45
2013/03/21 36,000 36,200 34,800 34,800 46
2013/03/19 36,000 36,000 34,800 35,500 6
2013/03/18 35,300 36,000 35,300 36,000 7
2013/03/15 36,400 36,500 35,200 35,300 7
2013/03/14 35,850 36,500 35,000 36,500 54
2013/03/13 34,750 35,500 34,750 35,500 10
2013/03/12 34,650 35,000 34,000 34,050 12
2013/03/11 34,100 35,900 33,800 33,950 68
2013/03/08 35,000 35,800 33,650 34,000 32
2013/03/07 35,750 35,750 34,100 35,500 8
2013/03/06 35,800 35,800 35,100 35,100 4
2013/03/05 36,000 36,000 34,500 35,900 23
2013/03/04 34,400 35,900 34,400 35,900 36
2013/03/01 33,400 34,700 33,100 34,400 50
2013/02/28 33,100 33,500 33,000 33,100 21
2013/02/27 32,950 33,100 32,950 33,100 8
2013/02/26 32,500 33,000 31,500 32,850 27
2013/02/25 32,600 32,800 31,600 32,800 32
2013/02/22 33,500 33,800 32,000 32,200 49
2013/02/21 32,450 33,000 31,900 32,500 50
2013/02/20 31,950 32,000 30,650 32,000 51
2013/02/19 31,100 32,000 31,100 32,000 13
2013/02/18 32,300 32,300 31,800 31,800 179
2013/02/15 31,500 31,600 30,600 31,600 44
2013/02/14 32,800 32,800 31,100 31,200 38
2013/02/13 34,000 34,000 31,600 32,800 84
2013/02/12 41,000 41,000 34,000 34,000 167
2013/02/08 39,300 41,000 39,300 41,000 17
2013/02/07 39,950 41,000 39,600 40,000 49
2013/02/06 38,150 39,950 38,150 39,950 31
2013/02/05 37,800 40,000 37,600 40,000 34
2013/02/04 35,850 39,900 35,850 39,900 37
2013/02/01 36,900 36,900 36,500 36,500 14
2013/01/31 36,450 37,000 35,000 36,200 30
2013/01/30 35,500 36,500 35,500 36,450 3
2013/01/29 35,500 35,800 34,400 35,050 29
2013/01/28 34,050 35,000 34,050 35,000 18
2013/01/25 34,950 34,950 34,500 34,500 7
2013/01/24 34,000 34,500 33,900 34,500 38
2013/01/23 33,600 34,650 33,550 34,650 12
2013/01/22 33,550 33,550 33,550 33,550 1
2013/01/21 34,500 34,500 34,000 34,000 5
2013/01/18 33,900 34,100 33,000 34,100 37
2013/01/17 33,950 34,500 32,400 33,650 21
2013/01/16 34,000 34,000 34,000 34,000 7
2013/01/15 34,200 34,850 33,350 34,300 43
2013/01/11 34,000 34,900 33,600 34,200 24
2013/01/10 32,800 33,700 32,200 33,700 22
2013/01/09 32,000 32,500 32,000 32,500 2
2013/01/08 31,300 32,600 31,300 32,000 16
2013/01/07 30,850 32,000 30,850 32,000 43
2013/01/04 32,150 32,150 30,800 30,800 53

このページの先頭へ