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 |
---|---|---|---|---|---|
2018/12/28 | 297 | 321 | 293 | 321 | 4,700 |
2018/12/27 | 304 | 334 | 280 | 321 | 17,600 |
2018/12/26 | 257 | 263 | 242 | 263 | 8,200 |
2018/12/25 | 242 | 246 | 220 | 225 | 19,100 |
2018/12/21 | 271 | 275 | 262 | 271 | 4,600 |
2018/12/20 | 275 | 284 | 272 | 283 | 7,000 |
2018/12/19 | 306 | 306 | 283 | 283 | 11,800 |
2018/12/18 | 323 | 327 | 314 | 314 | 7,100 |
2018/12/17 | 340 | 348 | 340 | 340 | 3,200 |
2018/12/14 | 348 | 354 | 345 | 348 | 1,900 |
2018/12/13 | 352 | 358 | 342 | 348 | 5,200 |
2018/12/12 | 353 | 354 | 350 | 353 | 5,400 |
2018/12/11 | 361 | 361 | 351 | 351 | 7,300 |
2018/12/10 | 375 | 380 | 375 | 375 | 8,500 |
2018/12/07 | 398 | 400 | 386 | 391 | 4,300 |
2018/12/06 | 380 | 434 | 380 | 414 | 21,600 |
2018/12/05 | 382 | 382 | 376 | 380 | 1,600 |
2018/12/04 | 379 | 382 | 379 | 379 | 1,600 |
2018/12/03 | 379 | 380 | 375 | 379 | 2,800 |
2018/11/30 | 380 | 384 | 374 | 379 | 7,700 |
2018/11/29 | 381 | 385 | 376 | 380 | 3,400 |
2018/11/28 | 380 | 389 | 380 | 380 | 3,600 |
2018/11/27 | 376 | 378 | 376 | 378 | 3,000 |
2018/11/26 | 379 | 379 | 375 | 376 | 5,500 |
2018/11/22 | 374 | 378 | 374 | 377 | 1,800 |
2018/11/21 | 377 | 380 | 374 | 374 | 2,000 |
2018/11/20 | 381 | 381 | 380 | 380 | 1,600 |
2018/11/19 | 384 | 386 | 382 | 382 | 1,700 |
2018/11/16 | 383 | 386 | 377 | 384 | 5,300 |
2018/11/15 | 393 | 399 | 390 | 399 | 5,500 |
2018/11/14 | 400 | 409 | 399 | 409 | 2,000 |
2018/11/13 | 415 | 415 | 410 | 411 | 1,600 |
2018/11/12 | 419 | 419 | 415 | 415 | 2,400 |
2018/11/09 | 413 | 422 | 413 | 421 | 1,000 |
2018/11/08 | 420 | 421 | 413 | 413 | 400 |
2018/11/07 | 406 | 416 | 406 | 416 | 1,100 |
2018/11/06 | 406 | 406 | 405 | 406 | 2,500 |
2018/11/05 | 404 | 404 | 396 | 400 | 1,700 |
2018/11/02 | 387 | 405 | 385 | 404 | 2,400 |
2018/11/01 | 388 | 390 | 385 | 387 | 2,100 |
2018/10/31 | 380 | 388 | 380 | 388 | 1,300 |
2018/10/30 | 380 | 387 | 377 | 381 | 3,300 |
2018/10/29 | 401 | 412 | 388 | 388 | 4,500 |
2018/10/26 | 391 | 401 | 389 | 400 | 3,500 |
2018/10/25 | 415 | 415 | 379 | 379 | 7,700 |
2018/10/24 | 425 | 425 | 415 | 425 | 2,000 |
2018/10/23 | 437 | 438 | 427 | 427 | 1,600 |
2018/10/22 | 435 | 437 | 433 | 436 | 1,000 |
2018/10/19 | 435 | 435 | 435 | 435 | 600 |
2018/10/18 | 440 | 440 | 438 | 438 | 500 |
2018/10/17 | 434 | 440 | 433 | 440 | 700 |
2018/10/16 | 439 | 441 | 435 | 435 | 1,400 |
2018/10/15 | 439 | 439 | 426 | 437 | 4,400 |
2018/10/12 | 435 | 439 | 432 | 439 | 1,000 |
2018/10/11 | 440 | 440 | 432 | 435 | 3,200 |
2018/10/10 | 441 | 443 | 440 | 442 | 1,300 |
2018/10/09 | 444 | 444 | 440 | 441 | 1,500 |
2018/10/05 | 440 | 443 | 440 | 441 | 1,200 |
2018/10/04 | 441 | 444 | 440 | 444 | 3,200 |
2018/10/03 | 443 | 444 | 442 | 444 | 1,600 |
2018/10/02 | 447 | 448 | 441 | 443 | 2,100 |
2018/10/01 | 443 | 450 | 441 | 450 | 2,200 |
2018/09/28 | 450 | 450 | 443 | 444 | 1,500 |
2018/09/27 | 455 | 455 | 446 | 450 | 3,000 |
2018/09/26 | 445 | 454 | 444 | 451 | 8,600 |
2018/09/25 | 459 | 475 | 455 | 475 | 10,700 |
2018/09/21 | 455 | 458 | 448 | 456 | 5,700 |
2018/09/20 | 445 | 455 | 445 | 455 | 6,900 |
2018/09/19 | 451 | 451 | 447 | 448 | 1,800 |
2018/09/18 | 458 | 458 | 448 | 451 | 3,600 |
2018/09/14 | 456 | 456 | 441 | 445 | 5,300 |
2018/09/13 | 455 | 462 | 447 | 456 | 7,400 |
2018/09/12 | 469 | 469 | 455 | 456 | 2,500 |
2018/09/11 | 475 | 475 | 459 | 460 | 5,400 |
2018/09/10 | 485 | 488 | 476 | 477 | 3,100 |
2018/09/07 | 489 | 489 | 485 | 486 | 700 |
2018/09/06 | 486 | 488 | 486 | 488 | 600 |
2018/09/05 | 486 | 486 | 486 | 486 | 600 |
2018/09/04 | 478 | 486 | 460 | 486 | 2,800 |
2018/09/03 | 498 | 499 | 470 | 470 | 4,000 |
2018/08/31 | 497 | 499 | 497 | 497 | 1,000 |
2018/08/30 | 492 | 497 | 492 | 497 | 900 |
2018/08/29 | 494 | 498 | 490 | 490 | 900 |
2018/08/28 | 491 | 498 | 490 | 494 | 1,200 |
2018/08/27 | 485 | 490 | 485 | 490 | 1,900 |
2018/08/24 | 469 | 480 | 469 | 480 | 700 |
2018/08/23 | 466 | 477 | 466 | 469 | 300 |
2018/08/22 | 474 | 475 | 460 | 472 | 3,400 |
2018/08/21 | 469 | 469 | 467 | 467 | 1,300 |
2018/08/20 | 481 | 481 | 473 | 473 | 900 |
2018/08/17 | 465 | 473 | 465 | 465 | 1,400 |
2018/08/16 | 469 | 469 | 464 | 464 | 2,300 |
2018/08/15 | 464 | 468 | 460 | 465 | 1,800 |
2018/08/14 | 448 | 468 | 448 | 466 | 4,600 |
2018/08/13 | 480 | 480 | 445 | 448 | 10,600 |
2018/08/10 | 475 | 480 | 475 | 480 | 600 |
2018/08/09 | 480 | 486 | 476 | 479 | 3,600 |
2018/08/08 | 498 | 498 | 475 | 491 | 5,200 |
2018/08/07 | 500 | 517 | 491 | 491 | 2,800 |
2018/08/06 | 510 | 510 | 500 | 500 | 3,500 |
2018/08/03 | 525 | 525 | 504 | 510 | 7,300 |
2018/08/02 | 545 | 545 | 530 | 531 | 1,000 |
2018/08/01 | 554 | 554 | 538 | 540 | 2,000 |
2018/07/31 | 557 | 557 | 546 | 554 | 3,900 |
2018/07/30 | 531 | 558 | 526 | 557 | 4,800 |
2018/07/27 | 528 | 570 | 510 | 530 | 20,000 |
2018/07/26 | 500 | 520 | 500 | 518 | 5,800 |
2018/07/25 | 507 | 507 | 497 | 505 | 4,100 |
2018/07/24 | 501 | 505 | 493 | 505 | 3,100 |
2018/07/23 | 500 | 502 | 492 | 498 | 4,600 |
2018/07/20 | 481 | 499 | 481 | 490 | 5,200 |
2018/07/19 | 460 | 478 | 460 | 478 | 6,300 |
2018/07/18 | 470 | 470 | 466 | 467 | 1,600 |
2018/07/17 | 463 | 470 | 463 | 470 | 2,000 |
2018/07/13 | 458 | 466 | 458 | 460 | 1,400 |
2018/07/12 | 463 | 465 | 458 | 460 | 1,300 |
2018/07/11 | 459 | 460 | 458 | 458 | 900 |
2018/07/10 | 458 | 461 | 458 | 460 | 900 |
2018/07/09 | 457 | 461 | 457 | 458 | 500 |
2018/07/06 | 460 | 465 | 456 | 457 | 1,400 |
2018/07/05 | 461 | 461 | 454 | 460 | 2,800 |
2018/07/04 | 461 | 468 | 460 | 461 | 1,000 |
2018/07/03 | 465 | 467 | 460 | 467 | 1,200 |
2018/07/02 | 461 | 465 | 461 | 465 | 1,100 |
2018/06/29 | 458 | 460 | 458 | 460 | 1,000 |
2018/06/28 | 460 | 461 | 458 | 458 | 3,000 |
2018/06/27 | 460 | 465 | 450 | 457 | 3,400 |
2018/06/26 | 466 | 470 | 462 | 468 | 4,200 |
2018/06/25 | 468 | 469 | 468 | 468 | 2,000 |
2018/06/22 | 471 | 472 | 465 | 468 | 7,100 |
2018/06/21 | 482 | 482 | 471 | 475 | 2,900 |
2018/06/20 | 478 | 482 | 472 | 476 | 3,500 |
2018/06/19 | 485 | 485 | 477 | 477 | 4,500 |
2018/06/18 | 480 | 485 | 478 | 483 | 4,300 |
2018/06/15 | 478 | 481 | 477 | 479 | 3,300 |
2018/06/14 | 481 | 483 | 477 | 477 | 8,900 |
2018/06/13 | 475 | 482 | 474 | 478 | 29,400 |
2018/06/12 | 485 | 487 | 483 | 483 | 2,400 |
2018/06/11 | 489 | 490 | 483 | 483 | 3,600 |
2018/06/08 | 485 | 490 | 485 | 489 | 1,200 |
2018/06/07 | 494 | 494 | 485 | 485 | 2,000 |
2018/06/06 | 498 | 499 | 490 | 490 | 4,800 |
2018/06/05 | 511 | 511 | 500 | 503 | 3,400 |
2018/06/04 | 497 | 502 | 493 | 501 | 3,600 |
2018/06/01 | 500 | 501 | 496 | 496 | 3,000 |
2018/05/31 | 502 | 505 | 498 | 501 | 2,100 |
2018/05/30 | 505 | 506 | 492 | 501 | 6,000 |
2018/05/29 | 506 | 519 | 500 | 505 | 7,600 |
2018/05/28 | 549 | 554 | 492 | 504 | 26,000 |
2018/05/25 | 549 | 550 | 535 | 536 | 3,700 |
2018/05/24 | 562 | 573 | 549 | 549 | 2,500 |
2018/05/23 | 569 | 577 | 553 | 563 | 6,300 |
2018/05/22 | 565 | 575 | 560 | 569 | 3,700 |
2018/05/21 | 550 | 566 | 550 | 561 | 7,800 |
2018/05/18 | 540 | 560 | 533 | 540 | 12,400 |
2018/05/17 | 516 | 540 | 513 | 532 | 8,700 |
2018/05/16 | 482 | 517 | 478 | 506 | 93,400 |
2018/05/15 | 578 | 578 | 578 | 578 | 4,500 |
2018/05/14 | 660 | 680 | 660 | 678 | 6,500 |
2018/05/11 | 643 | 653 | 643 | 650 | 1,300 |
2018/05/10 | 663 | 680 | 630 | 643 | 4,800 |
2018/05/09 | 667 | 667 | 663 | 663 | 1,300 |
2018/05/08 | 671 | 682 | 669 | 678 | 1,600 |
2018/05/07 | 680 | 689 | 680 | 681 | 1,400 |
2018/05/02 | 677 | 683 | 677 | 678 | 800 |
2018/05/01 | 668 | 680 | 663 | 677 | 1,400 |
2018/04/27 | 648 | 661 | 648 | 661 | 300 |
2018/04/26 | 656 | 656 | 651 | 654 | 300 |
2018/04/25 | 653 | 653 | 641 | 646 | 1,300 |
2018/04/24 | 669 | 669 | 650 | 650 | 800 |
2018/04/23 | 661 | 669 | 661 | 669 | 700 |
2018/04/20 | 643 | 661 | 641 | 661 | 3,000 |
2018/04/19 | 651 | 663 | 650 | 653 | 1,800 |
2018/04/18 | 640 | 659 | 640 | 651 | 900 |
2018/04/17 | 665 | 665 | 630 | 650 | 3,900 |
2018/04/16 | 656 | 673 | 655 | 655 | 1,700 |
2018/04/13 | 657 | 660 | 657 | 660 | 2,000 |
2018/04/12 | 657 | 670 | 653 | 660 | 2,700 |
2018/04/11 | 676 | 676 | 657 | 657 | 2,100 |
2018/04/10 | 660 | 667 | 658 | 661 | 1,600 |
2018/04/09 | 658 | 667 | 658 | 660 | 600 |
2018/04/06 | 658 | 677 | 656 | 657 | 1,800 |
2018/04/05 | 680 | 680 | 664 | 665 | 1,100 |
2018/04/04 | 667 | 674 | 667 | 674 | 1,600 |
2018/04/03 | 655 | 669 | 655 | 666 | 3,100 |
2018/04/02 | 654 | 664 | 653 | 657 | 10,700 |
2018/03/30 | 625 | 626 | 615 | 626 | 1,700 |
2018/03/29 | 618 | 625 | 618 | 625 | 800 |
2018/03/28 | 604 | 636 | 604 | 617 | 5,500 |
2018/03/27 | 657 | 657 | 640 | 654 | 7,100 |
2018/03/26 | 633 | 638 | 621 | 638 | 5,000 |
2018/03/23 | 620 | 639 | 615 | 634 | 4,600 |
2018/03/22 | 620 | 640 | 620 | 628 | 3,300 |
2018/03/20 | 637 | 637 | 617 | 617 | 8,600 |
2018/03/19 | 680 | 680 | 631 | 646 | 12,400 |
2018/03/16 | 710 | 710 | 681 | 681 | 17,200 |
2018/03/15 | 731 | 735 | 720 | 724 | 2,400 |
2018/03/14 | 720 | 731 | 718 | 731 | 2,300 |
2018/03/13 | 723 | 723 | 716 | 720 | 3,100 |
2018/03/12 | 750 | 755 | 711 | 714 | 10,300 |
2018/03/09 | 767 | 767 | 743 | 752 | 8,700 |
2018/03/08 | 785 | 785 | 771 | 771 | 1,100 |
2018/03/07 | 778 | 787 | 762 | 785 | 1,700 |
2018/03/06 | 766 | 780 | 756 | 778 | 3,800 |
2018/03/05 | 781 | 783 | 752 | 758 | 7,400 |
2018/03/02 | 788 | 798 | 788 | 798 | 2,600 |
2018/03/01 | 801 | 805 | 795 | 805 | 2,900 |
2018/02/28 | 801 | 810 | 801 | 801 | 1,700 |
2018/02/27 | 800 | 810 | 799 | 809 | 3,000 |
2018/02/26 | 805 | 805 | 796 | 796 | 2,100 |
2018/02/23 | 796 | 796 | 780 | 792 | 2,900 |
2018/02/22 | 804 | 804 | 780 | 781 | 7,200 |
2018/02/21 | 805 | 836 | 801 | 801 | 2,300 |
2018/02/20 | 829 | 829 | 798 | 815 | 3,800 |
2018/02/19 | 807 | 831 | 807 | 831 | 5,300 |
2018/02/16 | 777 | 807 | 765 | 802 | 3,900 |
2018/02/15 | 705 | 798 | 703 | 777 | 8,100 |
2018/02/14 | 780 | 780 | 718 | 720 | 29,500 |
2018/02/13 | 988 | 990 | 810 | 810 | 17,800 |
2018/02/09 | 925 | 960 | 920 | 960 | 2,000 |
2018/02/08 | 950 | 980 | 935 | 975 | 2,400 |
2018/02/07 | 949 | 985 | 932 | 933 | 6,300 |
2018/02/06 | 900 | 921 | 850 | 906 | 27,400 |
2018/02/05 | 999 | 1,000 | 985 | 997 | 10,300 |
2018/02/02 | 1,025 | 1,033 | 1,008 | 1,016 | 3,200 |
2018/02/01 | 1,040 | 1,040 | 1,016 | 1,039 | 2,100 |
2018/01/31 | 1,032 | 1,032 | 1,006 | 1,029 | 4,300 |
2018/01/30 | 1,120 | 1,135 | 1,032 | 1,043 | 13,400 |
2018/01/29 | 1,050 | 1,150 | 1,025 | 1,085 | 18,000 |
2018/01/26 | 980 | 1,020 | 980 | 1,020 | 11,500 |
2018/01/25 | 965 | 987 | 965 | 980 | 10,000 |
2018/01/24 | 975 | 976 | 963 | 963 | 9,900 |
2018/01/23 | 985 | 992 | 956 | 970 | 9,100 |
2018/01/22 | 885 | 976 | 874 | 976 | 20,500 |
2018/01/19 | 895 | 900 | 887 | 900 | 1,700 |
2018/01/18 | 901 | 901 | 896 | 896 | 3,900 |
2018/01/17 | 904 | 909 | 900 | 901 | 1,800 |
2018/01/16 | 913 | 913 | 900 | 900 | 13,000 |
2018/01/15 | 931 | 931 | 917 | 920 | 2,800 |
2018/01/12 | 908 | 935 | 904 | 935 | 3,900 |
2018/01/11 | 920 | 920 | 908 | 910 | 1,800 |
2018/01/10 | 910 | 920 | 905 | 920 | 2,300 |
2018/01/09 | 910 | 911 | 903 | 909 | 5,600 |
2018/01/05 | 903 | 903 | 897 | 900 | 3,600 |
2018/01/04 | 898 | 905 | 895 | 900 | 5,300 |