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 |
---|---|---|---|---|---|
2017/12/29 | 880 | 910 | 871 | 907 | 11,300 |
2017/12/28 | 900 | 920 | 888 | 895 | 7,300 |
2017/12/27 | 905 | 920 | 900 | 913 | 8,100 |
2017/12/26 | 920 | 934 | 902 | 924 | 12,400 |
2017/12/25 | 972 | 972 | 902 | 920 | 7,200 |
2017/12/22 | 909 | 909 | 901 | 902 | 2,300 |
2017/12/21 | 913 | 913 | 901 | 902 | 2,800 |
2017/12/20 | 905 | 910 | 900 | 902 | 5,700 |
2017/12/19 | 930 | 930 | 900 | 908 | 6,000 |
2017/12/18 | 944 | 975 | 935 | 935 | 6,800 |
2017/12/15 | 921 | 944 | 921 | 935 | 4,600 |
2017/12/14 | 900 | 930 | 900 | 915 | 5,500 |
2017/12/13 | 865 | 885 | 865 | 870 | 5,400 |
2017/12/12 | 891 | 891 | 830 | 865 | 24,200 |
2017/12/11 | 955 | 955 | 890 | 906 | 22,500 |
2017/12/08 | 977 | 977 | 911 | 955 | 12,700 |
2017/12/07 | 975 | 997 | 965 | 976 | 3,800 |
2017/12/06 | 950 | 978 | 950 | 975 | 3,400 |
2017/12/05 | 961 | 980 | 923 | 980 | 10,900 |
2017/12/04 | 1,040 | 1,040 | 965 | 1,015 | 26,100 |
2017/12/01 | 1,023 | 1,048 | 1,023 | 1,045 | 9,400 |
2017/11/30 | 1,051 | 1,098 | 981 | 1,023 | 27,500 |
2017/11/29 | 1,089 | 1,100 | 1,048 | 1,075 | 33,100 |
2017/11/28 | 1,070 | 1,090 | 965 | 990 | 39,400 |
2017/11/27 | 845 | 970 | 845 | 965 | 54,400 |
2017/11/24 | 750 | 860 | 750 | 820 | 20,300 |
2017/11/22 | 735 | 738 | 729 | 729 | 5,800 |
2017/11/21 | 737 | 737 | 730 | 735 | 4,500 |
2017/11/20 | 725 | 740 | 713 | 720 | 11,600 |
2017/11/17 | 689 | 700 | 687 | 700 | 4,400 |
2017/11/16 | 699 | 715 | 671 | 688 | 6,100 |
2017/11/15 | 730 | 730 | 670 | 685 | 15,400 |
2017/11/14 | 704 | 731 | 701 | 729 | 18,800 |
2017/11/13 | 762 | 762 | 748 | 749 | 7,300 |
2017/11/10 | 737 | 751 | 736 | 751 | 6,800 |
2017/11/09 | 774 | 778 | 738 | 738 | 8,900 |
2017/11/08 | 745 | 770 | 745 | 765 | 8,800 |
2017/11/07 | 750 | 762 | 733 | 755 | 4,800 |
2017/11/06 | 724 | 760 | 717 | 749 | 13,100 |
2017/11/02 | 733 | 769 | 707 | 710 | 16,700 |
2017/11/01 | 722 | 780 | 722 | 772 | 13,300 |
2017/10/31 | 724 | 764 | 670 | 737 | 22,300 |
2017/10/30 | 689 | 779 | 689 | 752 | 27,200 |
2017/10/27 | 645 | 685 | 645 | 679 | 11,000 |
2017/10/26 | 622 | 638 | 622 | 638 | 2,000 |
2017/10/25 | 644 | 650 | 627 | 628 | 10,800 |
2017/10/24 | 588 | 634 | 588 | 634 | 25,000 |
2017/10/23 | 584 | 588 | 565 | 582 | 12,900 |
2017/10/20 | 539 | 574 | 533 | 574 | 17,700 |
2017/10/19 | 522 | 533 | 522 | 533 | 2,600 |
2017/10/18 | 526 | 527 | 519 | 521 | 5,300 |
2017/10/17 | 528 | 538 | 526 | 528 | 2,300 |
2017/10/16 | 539 | 540 | 529 | 530 | 4,800 |
2017/10/13 | 541 | 550 | 538 | 538 | 5,400 |
2017/10/12 | 547 | 550 | 541 | 549 | 3,600 |
2017/10/11 | 528 | 545 | 528 | 541 | 11,400 |
2017/10/10 | 527 | 535 | 527 | 534 | 2,900 |
2017/10/06 | 541 | 541 | 515 | 525 | 10,700 |
2017/10/05 | 550 | 551 | 531 | 541 | 14,200 |
2017/10/04 | 516 | 546 | 514 | 544 | 19,900 |
2017/10/03 | 510 | 515 | 508 | 510 | 8,500 |
2017/10/02 | 505 | 509 | 503 | 508 | 7,500 |
2017/09/29 | 500 | 503 | 500 | 501 | 4,700 |
2017/09/28 | 501 | 501 | 498 | 500 | 2,500 |
2017/09/27 | 495 | 505 | 488 | 499 | 36,400 |
2017/09/26 | 503 | 503 | 490 | 500 | 13,600 |
2017/09/25 | 508 | 508 | 500 | 502 | 16,100 |
2017/09/22 | 508 | 509 | 503 | 508 | 5,800 |
2017/09/21 | 510 | 515 | 507 | 509 | 6,900 |
2017/09/20 | 510 | 510 | 506 | 509 | 6,600 |
2017/09/19 | 510 | 512 | 508 | 510 | 18,500 |
2017/09/15 | 495 | 509 | 495 | 508 | 25,300 |
2017/09/14 | 492 | 501 | 492 | 501 | 39,400 |
2017/09/13 | 495 | 498 | 485 | 489 | 131,300 |
2017/09/12 | 529 | 529 | 510 | 510 | 5,200 |
2017/09/11 | 526 | 536 | 516 | 527 | 2,700 |
2017/09/08 | 517 | 524 | 516 | 524 | 600 |
2017/09/07 | 527 | 527 | 520 | 527 | 1,100 |
2017/09/06 | 506 | 517 | 502 | 517 | 1,200 |
2017/09/05 | 528 | 528 | 510 | 511 | 3,200 |
2017/09/04 | 525 | 525 | 520 | 520 | 1,500 |
2017/09/01 | 525 | 538 | 525 | 525 | 2,800 |
2017/08/31 | 544 | 544 | 536 | 542 | 2,100 |
2017/08/30 | 529 | 540 | 529 | 540 | 3,700 |
2017/08/29 | 514 | 529 | 510 | 529 | 8,100 |
2017/08/28 | 506 | 513 | 505 | 506 | 1,300 |
2017/08/25 | 510 | 514 | 506 | 514 | 1,400 |
2017/08/24 | 510 | 510 | 510 | 510 | 200 |
2017/08/23 | 510 | 510 | 510 | 510 | 200 |
2017/08/22 | 512 | 512 | 512 | 512 | 200 |
2017/08/21 | 517 | 517 | 506 | 515 | 800 |
2017/08/18 | 510 | 515 | 508 | 508 | 900 |
2017/08/17 | 512 | 516 | 511 | 511 | 700 |
2017/08/16 | 514 | 515 | 512 | 512 | 700 |
2017/08/15 | 516 | 516 | 510 | 514 | 1,600 |
2017/08/14 | 517 | 517 | 511 | 516 | 1,300 |
2017/08/10 | 513 | 517 | 510 | 516 | 3,700 |
2017/08/09 | 508 | 510 | 508 | 510 | 300 |
2017/08/08 | 510 | 510 | 507 | 507 | 400 |
2017/08/07 | 514 | 514 | 506 | 509 | 600 |
2017/08/04 | 506 | 513 | 506 | 513 | 500 |
2017/08/03 | 512 | 512 | 505 | 505 | 200 |
2017/08/02 | 515 | 515 | 500 | 513 | 2,400 |
2017/08/01 | 510 | 515 | 503 | 503 | 2,600 |
2017/07/31 | 515 | 515 | 512 | 515 | 1,400 |
2017/07/28 | 514 | 516 | 512 | 512 | 1,400 |
2017/07/27 | 512 | 514 | 512 | 514 | 300 |
2017/07/26 | 513 | 514 | 513 | 514 | 400 |
2017/07/25 | 512 | 514 | 512 | 512 | 900 |
2017/07/24 | 513 | 513 | 512 | 512 | 400 |
2017/07/21 | 513 | 513 | 513 | 513 | 200 |
2017/07/20 | 513 | 513 | 513 | 513 | 600 |
2017/07/19 | 511 | 513 | 510 | 513 | 1,900 |
2017/07/18 | 511 | 511 | 508 | 510 | 1,100 |
2017/07/14 | 511 | 512 | 508 | 511 | 700 |
2017/07/13 | 507 | 511 | 507 | 511 | 500 |
2017/07/12 | 510 | 512 | 506 | 511 | 400 |
2017/07/11 | 511 | 512 | 510 | 510 | 1,600 |
2017/07/10 | 503 | 511 | 502 | 510 | 4,800 |
2017/07/07 | 505 | 507 | 505 | 507 | 500 |
2017/07/06 | 504 | 507 | 504 | 507 | 600 |
2017/07/05 | 501 | 504 | 500 | 500 | 800 |
2017/07/04 | 507 | 507 | 500 | 500 | 3,300 |
2017/07/03 | 506 | 507 | 502 | 506 | 900 |
2017/06/30 | 503 | 507 | 501 | 507 | 1,800 |
2017/06/29 | 504 | 507 | 500 | 501 | 1,600 |
2017/06/28 | 500 | 509 | 500 | 502 | 1,900 |
2017/06/27 | 501 | 501 | 493 | 500 | 1,600 |
2017/06/26 | 485 | 500 | 480 | 500 | 2,500 |
2017/06/23 | 501 | 501 | 493 | 493 | 2,300 |
2017/06/22 | 498 | 502 | 498 | 501 | 1,400 |
2017/06/21 | 507 | 507 | 498 | 498 | 3,200 |
2017/06/20 | 508 | 508 | 507 | 507 | 400 |
2017/06/19 | 501 | 507 | 501 | 507 | 300 |
2017/06/16 | 507 | 507 | 501 | 501 | 2,000 |
2017/06/15 | 502 | 502 | 501 | 502 | 600 |
2017/06/14 | 503 | 503 | 502 | 502 | 200 |
2017/06/13 | 506 | 506 | 503 | 506 | 500 |
2017/06/12 | 503 | 507 | 503 | 504 | 1,600 |
2017/06/09 | 501 | 513 | 501 | 512 | 9,000 |
2017/06/08 | 505 | 505 | 505 | 505 | 400 |
2017/06/07 | 509 | 509 | 503 | 503 | 3,200 |
2017/06/06 | 509 | 509 | 498 | 507 | 1,400 |
2017/06/05 | 505 | 508 | 501 | 501 | 700 |
2017/06/02 | 503 | 505 | 501 | 504 | 1,900 |
2017/06/01 | 505 | 505 | 498 | 498 | 1,700 |
2017/05/31 | 503 | 503 | 495 | 495 | 1,100 |
2017/05/30 | 496 | 503 | 493 | 503 | 700 |
2017/05/29 | 499 | 502 | 494 | 494 | 2,100 |
2017/05/26 | 494 | 501 | 493 | 499 | 1,000 |
2017/05/25 | 501 | 502 | 497 | 502 | 1,000 |
2017/05/24 | 500 | 503 | 491 | 499 | 1,100 |
2017/05/23 | 495 | 505 | 495 | 505 | 1,600 |
2017/05/22 | 503 | 503 | 495 | 503 | 300 |
2017/05/19 | 500 | 500 | 490 | 492 | 1,800 |
2017/05/18 | 491 | 502 | 491 | 502 | 2,500 |
2017/05/17 | 508 | 509 | 497 | 498 | 3,500 |
2017/05/16 | 518 | 518 | 491 | 506 | 13,400 |
2017/05/15 | 486 | 494 | 466 | 477 | 3,600 |
2017/05/12 | 489 | 494 | 481 | 494 | 1,200 |
2017/05/11 | 488 | 498 | 474 | 489 | 4,100 |
2017/05/10 | 492 | 497 | 488 | 496 | 2,500 |
2017/05/09 | 494 | 494 | 476 | 494 | 1,000 |
2017/05/08 | 485 | 490 | 471 | 490 | 7,100 |
2017/05/02 | 468 | 469 | 465 | 469 | 900 |
2017/05/01 | 459 | 468 | 456 | 468 | 1,400 |
2017/04/28 | 456 | 460 | 455 | 456 | 700 |
2017/04/27 | 466 | 466 | 459 | 459 | 600 |
2017/04/26 | 460 | 466 | 460 | 466 | 1,300 |
2017/04/25 | 463 | 464 | 463 | 463 | 2,000 |
2017/04/24 | 454 | 464 | 454 | 463 | 900 |
2017/04/21 | 458 | 460 | 452 | 458 | 1,700 |
2017/04/20 | 455 | 464 | 455 | 458 | 3,200 |
2017/04/19 | 449 | 454 | 448 | 454 | 1,400 |
2017/04/18 | 445 | 450 | 445 | 449 | 1,500 |
2017/04/17 | 440 | 448 | 440 | 448 | 1,600 |
2017/04/14 | 435 | 441 | 435 | 441 | 700 |
2017/04/13 | 419 | 440 | 419 | 433 | 2,100 |
2017/04/12 | 450 | 450 | 442 | 443 | 4,600 |
2017/04/11 | 428 | 442 | 428 | 441 | 2,300 |
2017/04/10 | 418 | 428 | 418 | 428 | 2,100 |
2017/04/07 | 412 | 418 | 411 | 418 | 1,000 |
2017/04/06 | 419 | 419 | 411 | 412 | 2,100 |
2017/04/05 | 411 | 419 | 410 | 418 | 4,600 |
2017/04/04 | 435 | 435 | 410 | 419 | 7,500 |
2017/04/03 | 467 | 467 | 427 | 436 | 5,100 |
2017/03/31 | 461 | 470 | 460 | 468 | 4,000 |
2017/03/30 | 470 | 480 | 460 | 465 | 3,400 |
2017/03/29 | 464 | 480 | 462 | 472 | 6,600 |
2017/03/28 | 495 | 500 | 490 | 496 | 7,300 |
2017/03/27 | 500 | 501 | 495 | 495 | 4,500 |
2017/03/24 | 500 | 501 | 498 | 501 | 1,800 |
2017/03/23 | 500 | 500 | 496 | 499 | 1,600 |
2017/03/22 | 505 | 505 | 495 | 500 | 8,200 |
2017/03/21 | 502 | 505 | 502 | 503 | 1,300 |
2017/03/17 | 500 | 502 | 499 | 502 | 4,000 |
2017/03/16 | 499 | 509 | 498 | 500 | 6,200 |
2017/03/15 | 507 | 510 | 498 | 498 | 42,900 |
2017/03/14 | 524 | 527 | 514 | 527 | 1,900 |
2017/03/13 | 527 | 527 | 521 | 524 | 800 |
2017/03/10 | 525 | 527 | 522 | 527 | 900 |
2017/03/09 | 527 | 527 | 526 | 526 | 1,600 |
2017/03/08 | 529 | 529 | 521 | 527 | 700 |
2017/03/07 | 523 | 530 | 520 | 529 | 2,200 |
2017/03/06 | 527 | 527 | 513 | 523 | 4,100 |
2017/03/03 | 554 | 554 | 521 | 527 | 5,900 |
2017/03/02 | 569 | 569 | 535 | 553 | 5,800 |
2017/03/01 | 508 | 579 | 505 | 579 | 12,700 |
2017/02/28 | 511 | 511 | 502 | 511 | 2,800 |
2017/02/27 | 512 | 512 | 510 | 511 | 1,200 |
2017/02/24 | 509 | 512 | 509 | 512 | 1,100 |
2017/02/23 | 510 | 512 | 508 | 512 | 1,600 |
2017/02/22 | 506 | 508 | 502 | 508 | 3,500 |
2017/02/21 | 515 | 515 | 501 | 502 | 4,300 |
2017/02/20 | 512 | 515 | 510 | 515 | 1,700 |
2017/02/17 | 506 | 510 | 503 | 510 | 1,700 |
2017/02/16 | 515 | 515 | 506 | 506 | 2,700 |
2017/02/15 | 514 | 520 | 514 | 515 | 3,800 |
2017/02/14 | 513 | 525 | 511 | 525 | 11,300 |
2017/02/13 | 515 | 525 | 515 | 525 | 3,800 |
2017/02/10 | 509 | 513 | 509 | 513 | 2,500 |
2017/02/09 | 510 | 513 | 503 | 511 | 2,700 |
2017/02/08 | 513 | 514 | 504 | 512 | 2,600 |
2017/02/07 | 516 | 520 | 500 | 514 | 9,300 |
2017/02/06 | 524 | 525 | 515 | 517 | 6,800 |
2017/02/03 | 535 | 535 | 529 | 534 | 2,100 |
2017/02/02 | 531 | 536 | 525 | 536 | 4,200 |
2017/02/01 | 518 | 539 | 518 | 538 | 6,900 |
2017/01/31 | 531 | 538 | 520 | 538 | 4,600 |
2017/01/30 | 531 | 540 | 526 | 535 | 14,200 |
2017/01/27 | 533 | 555 | 530 | 547 | 11,200 |
2017/01/26 | 595 | 598 | 500 | 532 | 50,400 |
2017/01/25 | 507 | 555 | 500 | 555 | 134,300 |
2017/01/24 | 475 | 475 | 475 | 475 | 7,600 |
2017/01/23 | 315 | 395 | 312 | 395 | 22,500 |
2017/01/20 | 321 | 321 | 314 | 315 | 600 |
2017/01/19 | 330 | 330 | 312 | 313 | 4,000 |
2017/01/18 | 310 | 325 | 310 | 325 | 5,600 |
2017/01/17 | 325 | 350 | 294 | 318 | 13,800 |
2017/01/16 | 300 | 323 | 296 | 322 | 8,400 |
2017/01/13 | 300 | 300 | 293 | 296 | 2,900 |
2017/01/12 | 292 | 292 | 283 | 292 | 3,000 |
2017/01/11 | 299 | 299 | 291 | 298 | 2,900 |
2017/01/10 | 284 | 300 | 284 | 291 | 5,300 |
2017/01/06 | 285 | 289 | 281 | 281 | 2,000 |
2017/01/05 | 277 | 293 | 270 | 290 | 4,900 |
2017/01/04 | 285 | 303 | 280 | 282 | 10,700 |