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
2021/12/30 429 429 413 428 600
2021/12/29 416 429 414 414 2,500
2021/12/28 423 433 414 429 1,900
2021/12/27 422 431 422 423 2,400
2021/12/24 414 420 414 420 8,200
2021/12/23 415 415 415 415 300
2021/12/22 418 419 418 419 300
2021/12/21 404 422 404 410 800
2021/12/20 405 410 405 410 700
2021/12/17 423 423 412 412 2,500
2021/12/16 429 429 417 417 4,200
2021/12/15 425 426 425 426 5,200
2021/12/14 415 430 415 425 6,000
2021/12/13 430 430 415 415 1,100
2021/12/10 406 425 406 425 900
2021/12/09 429 429 415 415 900
2021/12/08 402 429 402 429 7,800
2021/12/07 401 410 400 400 1,700
2021/12/06 405 405 405 405 700
2021/12/03 405 405 402 402 500
2021/12/02 398 403 390 400 1,200
2021/12/01 396 407 394 400 1,400
2021/11/30 405 405 384 384 5,200
2021/11/29 406 410 394 395 6,300
2021/11/26 417 417 412 412 2,400
2021/11/25 406 425 405 425 2,500
2021/11/24 416 418 404 410 2,200
2021/11/22 404 416 404 416 4,000
2021/11/19 434 434 407 407 4,400
2021/11/18 434 434 421 427 1,400
2021/11/17 431 431 424 426 2,900
2021/11/16 430 435 425 435 1,700
2021/11/15 452 452 428 432 11,500
2021/11/12 452 460 442 460 6,300
2021/11/11 453 454 443 445 1,300
2021/11/10 456 456 442 451 1,400
2021/11/09 450 450 442 445 1,900
2021/11/08 452 456 452 456 3,100
2021/11/05 452 457 448 452 1,700
2021/11/04 442 452 442 452 2,000
2021/11/02 439 440 437 440 2,600
2021/11/01 440 443 438 443 3,500
2021/10/29 440 441 440 440 1,400
2021/10/28 440 446 440 440 2,100
2021/10/27 445 446 436 446 3,800
2021/10/26 446 446 446 446 1,100
2021/10/25 454 455 444 454 800
2021/10/22 443 455 442 455 2,000
2021/10/21 449 449 443 448 1,000
2021/10/20 445 446 443 446 900
2021/10/19 443 446 442 446 1,200
2021/10/18 440 450 440 445 2,300
2021/10/15 440 443 439 440 3,400
2021/10/14 448 448 441 445 1,800
2021/10/13 445 445 443 443 1,300
2021/10/12 450 455 445 446 2,200
2021/10/11 447 457 445 457 4,900
2021/10/08 434 453 434 447 3,900
2021/10/07 436 443 430 442 3,400
2021/10/06 442 450 435 435 3,900
2021/10/05 452 452 441 442 1,400
2021/10/04 449 453 443 444 3,700
2021/10/01 440 457 438 446 4,700
2021/09/30 458 458 440 440 10,200
2021/09/29 453 463 444 452 13,100
2021/09/28 476 481 457 469 12,100
2021/09/27 495 495 460 475 13,900
2021/09/24 483 486 480 483 3,300
2021/09/22 470 480 461 480 6,800
2021/09/21 469 471 462 470 4,700
2021/09/17 482 482 471 471 4,800
2021/09/16 495 495 472 478 4,700
2021/09/15 498 501 494 494 2,700
2021/09/14 498 500 487 498 7,400
2021/09/13 471 525 471 499 29,500
2021/09/10 470 470 466 468 2,800
2021/09/09 469 470 465 467 2,200
2021/09/08 468 468 465 465 1,600
2021/09/07 472 472 462 462 2,600
2021/09/06 467 470 463 470 1,800
2021/09/03 460 469 460 461 1,700
2021/09/02 462 462 456 461 2,300
2021/09/01 467 471 462 464 3,200
2021/08/31 472 473 463 473 3,300
2021/08/30 452 499 452 475 7,300
2021/08/27 454 459 447 452 4,300
2021/08/26 460 462 452 460 5,600
2021/08/25 467 468 460 461 4,600
2021/08/24 471 473 462 473 5,300
2021/08/23 472 472 465 470 8,100
2021/08/20 467 496 463 479 5,700
2021/08/19 477 477 467 467 4,000
2021/08/18 473 485 460 485 10,500
2021/08/17 498 498 471 476 7,200
2021/08/16 480 499 475 498 18,400
2021/08/13 494 514 485 513 20,700
2021/08/12 485 500 475 491 6,100
2021/08/11 510 512 481 486 13,500
2021/08/10 500 514 482 512 10,700
2021/08/06 460 488 458 488 5,100
2021/08/05 467 473 462 473 4,300
2021/08/04 473 473 469 470 2,200
2021/08/03 470 500 470 477 8,000
2021/08/02 477 477 468 474 2,400
2021/07/30 478 478 466 478 4,400
2021/07/29 473 478 473 478 700
2021/07/28 470 480 470 478 1,800
2021/07/27 472 473 471 472 700
2021/07/26 474 479 473 474 2,100
2021/07/21 473 481 472 473 2,400
2021/07/20 480 480 473 480 1,800
2021/07/19 476 484 468 484 2,700
2021/07/16 485 485 461 476 13,700
2021/07/15 480 485 477 485 4,500
2021/07/14 494 494 480 487 5,600
2021/07/13 500 503 493 494 1,900
2021/07/12 500 501 496 501 1,900
2021/07/09 485 496 485 496 1,200
2021/07/08 500 510 474 488 12,800
2021/07/07 500 500 493 500 1,500
2021/07/06 501 506 500 506 3,800
2021/07/05 501 515 500 505 6,300
2021/07/02 494 505 493 500 4,500
2021/07/01 500 510 487 510 2,700
2021/06/30 505 511 500 500 4,400
2021/06/29 500 500 498 500 1,000
2021/06/28 500 508 492 508 3,300
2021/06/25 500 501 493 501 3,000
2021/06/24 495 498 493 498 1,100
2021/06/23 489 490 485 487 2,100
2021/06/22 490 495 488 488 3,000
2021/06/21 489 489 470 487 7,800
2021/06/18 501 501 492 492 3,200
2021/06/17 500 502 490 502 5,500
2021/06/16 510 514 499 502 5,100
2021/06/15 517 517 510 510 600
2021/06/14 510 518 505 518 2,900
2021/06/11 511 520 508 520 3,800
2021/06/10 515 520 509 520 4,200
2021/06/09 520 524 514 524 1,300
2021/06/08 525 529 510 528 6,500
2021/06/07 537 538 520 520 7,400
2021/06/04 520 525 515 517 8,600
2021/06/03 534 534 515 530 5,600
2021/06/02 522 535 510 535 7,500
2021/06/01 529 539 521 539 2,800
2021/05/31 512 519 500 519 4,800
2021/05/28 519 525 510 512 3,000
2021/05/27 530 530 513 519 5,800
2021/05/26 552 552 522 533 4,000
2021/05/25 546 555 546 549 5,200
2021/05/24 540 547 529 545 5,500
2021/05/21 538 544 535 538 5,000
2021/05/20 534 540 516 518 2,300
2021/05/19 507 515 507 515 3,600
2021/05/18 511 511 495 507 3,300
2021/05/17 528 530 464 505 39,800
2021/05/14 551 558 535 558 20,700
2021/05/13 500 557 490 519 33,800
2021/05/12 470 510 470 503 16,800
2021/05/11 486 504 466 479 14,100
2021/05/10 450 486 448 478 13,200
2021/05/07 436 445 435 445 4,800
2021/05/06 434 434 424 434 6,400
2021/04/30 440 444 430 433 6,000
2021/04/28 438 438 438 438 900
2021/04/27 450 450 437 443 3,600
2021/04/26 443 450 440 450 2,000
2021/04/23 450 470 439 439 5,700
2021/04/22 448 461 441 450 1,900
2021/04/21 441 461 436 440 6,500
2021/04/20 450 450 438 443 3,400
2021/04/19 438 449 438 447 2,500
2021/04/16 425 438 421 438 3,800
2021/04/15 436 436 420 434 8,500
2021/04/14 446 446 430 430 5,900
2021/04/13 463 463 430 440 17,500
2021/04/12 480 496 439 439 77,500
2021/04/09 417 430 416 425 2,500
2021/04/08 414 414 410 412 600
2021/04/07 408 412 406 412 1,200
2021/04/06 418 418 401 409 4,600
2021/04/05 425 425 408 410 10,300
2021/04/02 427 427 425 425 1,000
2021/04/01 438 440 411 427 10,700
2021/03/31 440 441 435 438 1,800
2021/03/30 431 442 430 437 11,700
2021/03/29 454 458 450 455 10,000
2021/03/26 460 463 447 455 7,200
2021/03/25 450 460 450 460 2,800
2021/03/24 459 459 440 453 7,100
2021/03/23 471 480 454 461 5,900
2021/03/22 478 481 466 479 11,600
2021/03/19 447 475 447 474 7,600
2021/03/18 437 445 437 445 1,900
2021/03/17 440 459 440 445 3,900
2021/03/16 450 450 435 448 9,800
2021/03/15 448 450 448 448 1,300
2021/03/12 449 449 445 448 1,600
2021/03/11 451 453 445 448 2,100
2021/03/10 444 454 444 445 5,900
2021/03/09 438 442 432 437 5,100
2021/03/08 431 435 430 435 2,800
2021/03/05 428 431 412 431 9,400
2021/03/04 434 440 430 438 3,400
2021/03/03 438 441 435 441 1,800
2021/03/02 431 439 429 430 2,800
2021/03/01 435 437 428 430 5,800
2021/02/26 425 437 423 437 3,900
2021/02/25 430 439 430 436 3,300
2021/02/24 440 440 425 440 8,300
2021/02/22 447 449 445 445 2,200
2021/02/19 455 461 440 451 9,200
2021/02/18 465 470 457 457 4,700
2021/02/17 466 466 455 457 6,400
2021/02/16 470 480 456 465 16,200
2021/02/15 461 466 460 460 9,700
2021/02/12 446 468 445 456 25,100
2021/02/10 430 457 423 442 8,100
2021/02/09 460 460 424 440 15,800
2021/02/08 444 460 435 449 17,400
2021/02/05 406 440 406 430 19,800
2021/02/04 399 420 396 410 9,300
2021/02/03 390 403 390 403 7,500
2021/02/02 386 392 386 390 3,400
2021/02/01 380 398 380 386 2,300
2021/01/29 390 400 375 380 9,200
2021/01/28 375 382 375 382 1,400
2021/01/27 387 387 379 386 900
2021/01/26 388 388 380 382 2,000
2021/01/25 385 385 380 380 4,200
2021/01/22 385 385 378 384 3,900
2021/01/21 365 385 365 380 4,100
2021/01/20 361 373 361 363 3,600
2021/01/19 360 360 352 360 5,700
2021/01/18 367 369 364 364 1,200
2021/01/15 362 364 360 363 2,700
2021/01/14 378 379 366 366 3,000
2021/01/13 378 378 370 374 1,300
2021/01/12 365 383 365 370 2,600
2021/01/08 363 363 360 362 1,300
2021/01/07 368 368 362 362 600
2021/01/06 370 370 362 362 2,900
2021/01/05 363 370 363 365 700
2021/01/04 360 389 360 371 4,300

このページの先頭へ