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 |
---|---|---|---|---|---|
2015/12/30 | 350 | 365 | 350 | 365 | 400 |
2015/12/28 | 339 | 349 | 339 | 349 | 600 |
2015/12/25 | 341 | 346 | 339 | 346 | 700 |
2015/12/24 | 343 | 344 | 343 | 344 | 800 |
2015/12/22 | 354 | 354 | 348 | 348 | 600 |
2015/12/21 | 366 | 366 | 366 | 366 | 100 |
2015/12/18 | 368 | 368 | 368 | 368 | 1,200 |
2015/12/17 | 350 | 350 | 349 | 349 | 200 |
2015/12/16 | 350 | 368 | 350 | 352 | 1,200 |
2015/12/15 | 346 | 346 | 346 | 346 | 100 |
2015/12/14 | 362 | 362 | 362 | 362 | 600 |
2015/12/11 | 345 | 346 | 345 | 346 | 200 |
2015/12/10 | 343 | 343 | 342 | 342 | 400 |
2015/12/09 | 342 | 345 | 342 | 345 | 300 |
2015/12/08 | 356 | 356 | 342 | 342 | 1,600 |
2015/12/07 | 342 | 342 | 342 | 342 | 400 |
2015/12/04 | 340 | 342 | 340 | 342 | 200 |
2015/12/03 | 356 | 356 | 340 | 340 | 2,100 |
2015/12/02 | 351 | 356 | 340 | 356 | 2,300 |
2015/12/01 | 358 | 358 | 357 | 357 | 400 |
2015/11/30 | 349 | 349 | 349 | 349 | 100 |
2015/11/26 | 348 | 348 | 348 | 348 | 100 |
2015/11/25 | 342 | 349 | 342 | 348 | 300 |
2015/11/24 | 346 | 360 | 342 | 342 | 1,700 |
2015/11/20 | 338 | 338 | 338 | 338 | 400 |
2015/11/19 | 340 | 340 | 340 | 340 | 100 |
2015/11/18 | 341 | 346 | 339 | 346 | 1,000 |
2015/11/17 | 349 | 349 | 349 | 349 | 100 |
2015/11/16 | 347 | 347 | 339 | 341 | 1,200 |
2015/11/13 | 341 | 349 | 341 | 349 | 1,000 |
2015/11/12 | 332 | 338 | 331 | 334 | 8,100 |
2015/11/11 | 348 | 349 | 340 | 340 | 2,800 |
2015/11/10 | 340 | 354 | 325 | 341 | 9,600 |
2015/11/09 | 375 | 384 | 375 | 380 | 600 |
2015/11/04 | 389 | 390 | 380 | 390 | 600 |
2015/11/02 | 374 | 374 | 366 | 366 | 300 |
2015/10/29 | 383 | 383 | 383 | 383 | 200 |
2015/10/28 | 381 | 381 | 380 | 381 | 700 |
2015/10/20 | 386 | 386 | 385 | 385 | 400 |
2015/10/19 | 390 | 390 | 389 | 389 | 200 |
2015/10/15 | 384 | 389 | 384 | 389 | 200 |
2015/10/14 | 400 | 400 | 400 | 400 | 100 |
2015/10/13 | 399 | 399 | 399 | 399 | 100 |
2015/10/09 | 400 | 400 | 400 | 400 | 200 |
2015/10/08 | 397 | 397 | 397 | 397 | 100 |
2015/10/06 | 410 | 410 | 395 | 395 | 300 |
2015/10/05 | 400 | 410 | 400 | 407 | 2,200 |
2015/10/02 | 384 | 392 | 382 | 392 | 600 |
2015/09/30 | 399 | 399 | 382 | 382 | 300 |
2015/09/29 | 382 | 382 | 380 | 380 | 700 |
2015/09/28 | 400 | 400 | 386 | 390 | 3,000 |
2015/09/25 | 381 | 393 | 381 | 390 | 1,100 |
2015/09/24 | 380 | 391 | 367 | 380 | 1,200 |
2015/09/18 | 380 | 380 | 380 | 380 | 400 |
2015/09/17 | 374 | 390 | 374 | 390 | 1,000 |
2015/09/15 | 382 | 382 | 382 | 382 | 700 |
2015/09/14 | 374 | 380 | 374 | 380 | 400 |
2015/09/11 | 370 | 370 | 370 | 370 | 300 |
2015/09/10 | 365 | 366 | 365 | 366 | 1,300 |
2015/09/09 | 370 | 370 | 369 | 369 | 3,000 |
2015/09/08 | 380 | 380 | 370 | 370 | 500 |
2015/09/07 | 365 | 388 | 365 | 388 | 700 |
2015/09/04 | 367 | 367 | 367 | 367 | 100 |
2015/09/02 | 375 | 375 | 375 | 375 | 100 |
2015/09/01 | 365 | 370 | 357 | 370 | 700 |
2015/08/31 | 362 | 365 | 362 | 365 | 200 |
2015/08/28 | 365 | 365 | 361 | 361 | 200 |
2015/08/27 | 378 | 378 | 375 | 375 | 400 |
2015/08/26 | 365 | 370 | 360 | 360 | 7,700 |
2015/08/25 | 355 | 364 | 350 | 350 | 8,800 |
2015/08/24 | 375 | 380 | 374 | 380 | 700 |
2015/08/21 | 380 | 380 | 380 | 380 | 400 |
2015/08/20 | 400 | 400 | 385 | 385 | 3,400 |
2015/08/19 | 358 | 358 | 358 | 358 | 100 |
2015/08/18 | 357 | 358 | 350 | 358 | 600 |
2015/08/17 | 366 | 366 | 365 | 365 | 700 |
2015/08/14 | 387 | 387 | 371 | 371 | 2,000 |
2015/08/13 | 365 | 385 | 365 | 385 | 700 |
2015/08/12 | 408 | 408 | 365 | 365 | 3,300 |
2015/08/11 | 368 | 418 | 361 | 387 | 4,700 |
2015/08/10 | 358 | 360 | 358 | 360 | 1,600 |
2015/08/07 | 359 | 360 | 358 | 359 | 700 |
2015/08/06 | 358 | 358 | 358 | 358 | 700 |
2015/08/04 | 350 | 350 | 350 | 350 | 100 |
2015/08/03 | 359 | 359 | 359 | 359 | 100 |
2015/07/31 | 340 | 358 | 340 | 357 | 1,200 |
2015/07/30 | 340 | 340 | 340 | 340 | 200 |
2015/07/29 | 340 | 340 | 340 | 340 | 100 |
2015/07/28 | 340 | 340 | 340 | 340 | 200 |
2015/07/27 | 340 | 340 | 340 | 340 | 200 |
2015/07/24 | 360 | 360 | 341 | 341 | 1,200 |
2015/07/23 | 342 | 342 | 341 | 341 | 200 |
2015/07/22 | 350 | 350 | 350 | 350 | 100 |
2015/07/21 | 353 | 353 | 353 | 353 | 500 |
2015/07/17 | 360 | 360 | 353 | 353 | 1,400 |
2015/07/16 | 339 | 339 | 336 | 336 | 400 |
2015/07/13 | 336 | 336 | 336 | 336 | 1,000 |
2015/07/10 | 335 | 335 | 334 | 334 | 500 |
2015/07/09 | 333 | 335 | 302 | 335 | 4,400 |
2015/07/08 | 338 | 338 | 338 | 338 | 100 |
2015/07/07 | 336 | 336 | 336 | 336 | 600 |
2015/07/06 | 335 | 335 | 335 | 335 | 100 |
2015/07/03 | 341 | 341 | 341 | 341 | 200 |
2015/07/02 | 345 | 355 | 334 | 334 | 7,600 |
2015/07/01 | 336 | 348 | 336 | 345 | 400 |
2015/06/30 | 344 | 347 | 340 | 340 | 1,800 |
2015/06/29 | 335 | 344 | 335 | 344 | 2,200 |
2015/06/26 | 343 | 344 | 343 | 344 | 200 |
2015/06/25 | 340 | 343 | 340 | 343 | 300 |
2015/06/24 | 336 | 336 | 335 | 335 | 1,200 |
2015/06/23 | 334 | 334 | 334 | 334 | 300 |
2015/06/22 | 333 | 333 | 333 | 333 | 100 |
2015/06/19 | 325 | 325 | 325 | 325 | 200 |
2015/06/18 | 325 | 325 | 325 | 325 | 100 |
2015/06/17 | 327 | 330 | 326 | 330 | 1,000 |
2015/06/16 | 337 | 340 | 324 | 338 | 1,300 |
2015/06/15 | 321 | 321 | 321 | 321 | 100 |
2015/06/12 | 321 | 321 | 321 | 321 | 100 |
2015/06/11 | 320 | 321 | 320 | 321 | 300 |
2015/06/10 | 323 | 323 | 323 | 323 | 100 |
2015/06/08 | 328 | 328 | 328 | 328 | 100 |
2015/06/05 | 328 | 328 | 328 | 328 | 200 |
2015/06/04 | 322 | 322 | 322 | 322 | 200 |
2015/06/03 | 322 | 322 | 322 | 322 | 100 |
2015/06/01 | 332 | 332 | 332 | 332 | 100 |
2015/05/29 | 328 | 332 | 320 | 332 | 1,500 |
2015/05/28 | 325 | 325 | 325 | 325 | 200 |
2015/05/25 | 330 | 330 | 317 | 322 | 500 |
2015/05/20 | 319 | 319 | 319 | 319 | 500 |
2015/05/19 | 318 | 318 | 318 | 318 | 100 |
2015/05/18 | 318 | 318 | 318 | 318 | 100 |
2015/05/14 | 328 | 328 | 320 | 326 | 6,900 |
2015/05/13 | 319 | 328 | 319 | 328 | 500 |
2015/05/12 | 330 | 333 | 325 | 333 | 1,100 |
2015/05/11 | 316 | 316 | 316 | 316 | 200 |
2015/05/08 | 320 | 320 | 319 | 320 | 300 |
2015/05/07 | 319 | 319 | 319 | 319 | 200 |
2015/05/01 | 319 | 319 | 319 | 319 | 100 |
2015/04/28 | 329 | 329 | 329 | 329 | 600 |
2015/04/27 | 322 | 324 | 317 | 317 | 400 |
2015/04/23 | 317 | 317 | 315 | 315 | 300 |
2015/04/22 | 319 | 319 | 317 | 317 | 1,400 |
2015/04/21 | 327 | 327 | 327 | 327 | 100 |
2015/04/20 | 328 | 328 | 327 | 327 | 300 |
2015/04/17 | 330 | 330 | 330 | 330 | 200 |
2015/04/16 | 314 | 330 | 314 | 330 | 1,200 |
2015/04/15 | 308 | 312 | 308 | 312 | 300 |
2015/04/14 | 303 | 308 | 303 | 307 | 1,300 |
2015/04/13 | 321 | 321 | 316 | 316 | 300 |
2015/04/10 | 317 | 318 | 316 | 318 | 500 |
2015/04/09 | 325 | 325 | 325 | 325 | 100 |
2015/04/08 | 315 | 325 | 315 | 325 | 800 |
2015/04/07 | 313 | 313 | 313 | 313 | 100 |
2015/04/06 | 315 | 315 | 311 | 311 | 700 |
2015/04/03 | 315 | 322 | 313 | 322 | 1,000 |
2015/04/01 | 315 | 315 | 315 | 315 | 200 |
2015/03/31 | 314 | 314 | 312 | 312 | 500 |
2015/03/30 | 324 | 326 | 320 | 320 | 1,400 |
2015/03/27 | 330 | 340 | 330 | 340 | 2,100 |
2015/03/26 | 332 | 332 | 330 | 330 | 800 |
2015/03/25 | 330 | 332 | 330 | 332 | 500 |
2015/03/24 | 355 | 355 | 307 | 322 | 12,500 |
2015/03/23 | 327 | 360 | 316 | 356 | 6,200 |
2015/03/20 | 325 | 325 | 323 | 323 | 800 |
2015/03/19 | 325 | 325 | 325 | 325 | 200 |
2015/03/18 | 326 | 327 | 326 | 327 | 200 |
2015/03/17 | 325 | 340 | 325 | 339 | 1,800 |
2015/03/16 | 339 | 339 | 323 | 323 | 600 |
2015/03/13 | 337 | 337 | 322 | 327 | 2,200 |
2015/03/12 | 331 | 340 | 331 | 340 | 2,400 |
2015/03/09 | 325 | 330 | 325 | 330 | 700 |
2015/03/06 | 322 | 325 | 322 | 325 | 900 |
2015/03/04 | 325 | 325 | 325 | 325 | 300 |
2015/03/03 | 333 | 333 | 317 | 325 | 500 |
2015/03/02 | 346 | 346 | 333 | 333 | 600 |
2015/02/27 | 318 | 321 | 318 | 321 | 400 |
2015/02/26 | 331 | 331 | 322 | 325 | 500 |
2015/02/25 | 333 | 333 | 331 | 331 | 600 |
2015/02/24 | 321 | 330 | 314 | 314 | 2,500 |
2015/02/23 | 313 | 320 | 312 | 320 | 2,600 |
2015/02/20 | 303 | 314 | 303 | 314 | 2,700 |
2015/02/19 | 304 | 305 | 304 | 304 | 500 |
2015/02/18 | 303 | 303 | 303 | 303 | 100 |
2015/02/17 | 303 | 304 | 303 | 303 | 2,500 |
2015/02/16 | 302 | 302 | 302 | 302 | 400 |
2015/02/13 | 303 | 303 | 303 | 303 | 200 |
2015/02/12 | 305 | 305 | 303 | 303 | 500 |
2015/02/10 | 304 | 304 | 304 | 304 | 200 |
2015/02/09 | 300 | 302 | 300 | 302 | 200 |
2015/02/04 | 299 | 299 | 299 | 299 | 100 |
2015/02/03 | 299 | 299 | 299 | 299 | 100 |
2015/02/02 | 300 | 300 | 300 | 300 | 100 |
2015/01/30 | 304 | 304 | 299 | 299 | 300 |
2015/01/29 | 304 | 304 | 304 | 304 | 200 |
2015/01/28 | 304 | 304 | 304 | 304 | 100 |
2015/01/27 | 300 | 304 | 300 | 304 | 300 |
2015/01/26 | 295 | 303 | 295 | 295 | 500 |
2015/01/22 | 302 | 302 | 294 | 294 | 400 |
2015/01/21 | 302 | 302 | 302 | 302 | 100 |
2015/01/20 | 302 | 302 | 302 | 302 | 100 |
2015/01/19 | 300 | 300 | 295 | 295 | 200 |
2015/01/16 | 302 | 302 | 300 | 302 | 400 |
2015/01/15 | 302 | 302 | 302 | 302 | 200 |
2015/01/14 | 301 | 301 | 301 | 301 | 200 |
2015/01/13 | 301 | 301 | 301 | 301 | 200 |
2015/01/09 | 303 | 303 | 300 | 300 | 300 |
2015/01/08 | 303 | 303 | 300 | 300 | 300 |
2015/01/07 | 300 | 300 | 300 | 300 | 200 |
2015/01/06 | 299 | 299 | 299 | 299 | 100 |
2015/01/05 | 305 | 307 | 305 | 307 | 900 |