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

ゴルフダイジェスト・オンライン(3319)の株価時系列情報

ゴルフダイジェスト・オンライン(3319)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
2010/12/30 18,600 18,600 18,410 18,460 13
2010/12/29 18,590 18,670 18,360 18,660 29
2010/12/28 18,510 18,580 18,200 18,550 54
2010/12/27 18,500 18,900 18,500 18,520 53
2010/12/24 18,790 18,800 18,500 18,800 20
2010/12/22 18,750 18,900 18,500 18,900 81
2010/12/21 18,580 18,780 18,310 18,580 40
2010/12/20 18,800 18,800 18,250 18,250 91
2010/12/17 18,890 19,100 18,600 19,000 66
2010/12/16 18,700 18,700 18,500 18,600 201
2010/12/15 18,840 18,840 18,550 18,700 109
2010/12/14 18,510 18,850 18,410 18,850 38
2010/12/13 18,300 19,000 18,200 18,410 81
2010/12/10 18,400 18,900 18,400 18,890 55
2010/12/09 18,900 18,900 18,310 18,700 30
2010/12/08 18,790 19,000 18,000 18,400 82
2010/12/07 18,500 18,600 18,130 18,400 42
2010/12/06 18,700 18,800 18,700 18,700 16
2010/12/03 18,800 18,800 18,800 18,800 8
2010/12/02 18,990 19,230 18,890 18,890 44
2010/12/01 19,000 19,000 18,970 18,970 52
2010/11/30 18,120 18,700 18,120 18,220 26
2010/11/29 18,100 19,000 18,100 18,300 28
2010/11/26 18,890 18,890 18,020 18,100 26
2010/11/25 18,500 18,800 18,500 18,700 28
2010/11/24 18,500 18,500 18,100 18,150 62
2010/11/22 17,640 17,900 17,430 17,900 38
2010/11/19 17,150 18,000 17,150 17,700 48
2010/11/18 16,970 17,400 16,970 17,250 53
2010/11/17 16,950 17,150 16,880 16,920 40
2010/11/16 16,920 18,000 16,920 17,000 155
2010/11/15 16,950 17,290 16,910 16,920 14
2010/11/12 16,860 17,030 16,830 16,950 30
2010/11/11 16,910 17,250 16,890 16,950 44
2010/11/10 17,100 17,200 16,840 17,050 56
2010/11/09 17,020 17,070 16,840 16,840 33
2010/11/08 17,070 17,100 17,070 17,100 12
2010/11/05 17,000 17,490 17,000 17,020 51
2010/11/04 16,810 17,470 16,810 17,470 30
2010/11/02 16,930 17,000 16,800 17,000 29
2010/11/01 17,890 17,890 17,050 17,050 51
2010/10/29 17,330 17,600 17,000 17,210 167
2010/10/28 18,000 18,000 17,450 17,450 24
2010/10/27 17,230 18,000 17,230 18,000 6
2010/10/26 17,370 17,370 17,230 17,230 12
2010/10/25 18,980 18,990 17,390 17,410 52
2010/10/22 17,260 17,260 17,230 17,230 4
2010/10/21 17,210 17,650 17,200 17,260 7
2010/10/20 17,240 17,640 17,180 17,300 93
2010/10/19 17,500 17,850 17,500 17,800 35
2010/10/18 17,820 18,300 17,700 18,300 16
2010/10/15 18,300 18,350 17,820 17,820 30
2010/10/14 18,500 18,500 17,350 18,300 205
2010/10/13 18,900 18,900 18,900 18,900 1
2010/10/12 19,300 19,300 19,300 19,300 2
2010/10/08 18,270 18,900 18,270 18,900 24
2010/10/07 18,350 18,750 18,350 18,410 27
2010/10/06 18,320 18,750 18,000 18,750 39
2010/10/05 18,900 18,900 18,100 18,390 105
2010/10/04 19,810 19,810 18,620 19,100 143
2010/10/01 19,800 20,480 19,310 19,800 194
2010/09/30 19,210 19,740 19,150 19,420 68
2010/09/29 19,220 19,480 19,220 19,240 21
2010/09/28 19,300 19,500 19,200 19,200 41
2010/09/27 19,240 19,240 19,210 19,210 13
2010/09/24 19,300 19,400 19,220 19,230 34
2010/09/22 19,790 19,790 19,140 19,500 52
2010/09/21 19,580 19,600 19,550 19,600 12
2010/09/17 19,490 19,580 19,380 19,380 26
2010/09/16 19,500 19,500 19,210 19,350 18
2010/09/15 19,230 19,500 19,230 19,480 24
2010/09/14 19,620 19,620 19,240 19,240 8
2010/09/13 19,210 19,220 19,210 19,220 10
2010/09/10 19,200 19,200 19,200 19,200 28
2010/09/09 19,220 19,250 19,220 19,250 15
2010/09/08 19,420 19,420 19,140 19,400 35
2010/09/07 19,700 19,700 19,420 19,420 31
2010/09/06 19,650 19,650 19,350 19,610 45
2010/09/03 19,310 19,660 19,310 19,650 30
2010/09/02 19,500 19,750 19,310 19,310 26
2010/09/01 19,500 19,500 19,200 19,500 73
2010/08/31 19,460 19,500 19,320 19,340 18
2010/08/30 19,210 19,750 19,210 19,510 71
2010/08/27 19,520 19,880 19,520 19,880 3
2010/08/26 19,520 19,840 19,510 19,520 50
2010/08/25 19,510 19,910 19,510 19,600 79
2010/08/24 20,220 20,500 19,810 20,500 38
2010/08/23 20,120 20,300 20,050 20,300 23
2010/08/20 20,200 20,200 20,120 20,150 26
2010/08/19 20,200 20,580 20,120 20,120 8
2010/08/18 20,200 20,470 20,200 20,470 8
2010/08/17 20,120 20,500 20,000 20,450 49
2010/08/16 20,300 20,600 20,300 20,600 24
2010/08/13 20,320 20,550 20,300 20,300 54
2010/08/12 20,110 20,200 20,020 20,200 60
2010/08/11 20,300 21,240 20,190 20,300 110
2010/08/10 20,300 20,350 20,300 20,300 32
2010/08/09 20,620 20,620 20,300 20,300 41
2010/08/06 21,000 21,000 20,800 20,800 24
2010/08/05 20,720 20,800 20,720 20,800 11
2010/08/04 21,000 21,050 20,800 20,800 23
2010/08/03 21,350 21,500 20,930 21,240 103
2010/08/02 21,850 21,850 21,030 21,300 49
2010/07/30 21,220 21,350 20,900 21,350 33
2010/07/29 21,520 21,800 21,230 21,500 31
2010/07/28 21,110 21,990 21,010 21,580 47
2010/07/27 21,010 22,500 20,500 20,990 190
2010/07/26 21,000 21,260 21,000 21,000 31
2010/07/23 20,490 20,850 20,450 20,850 28
2010/07/22 20,900 21,000 20,100 20,550 61
2010/07/21 21,400 21,960 21,000 21,400 79
2010/07/20 21,600 21,600 21,300 21,300 2
2010/07/16 21,700 21,950 21,500 21,500 16
2010/07/15 21,510 21,990 21,510 21,800 33
2010/07/14 21,900 21,900 21,270 21,600 22
2010/07/13 21,500 21,940 21,100 21,940 27
2010/07/12 22,000 22,050 21,510 21,900 80
2010/07/09 20,630 21,500 20,580 21,500 49
2010/07/08 20,500 20,800 20,500 20,800 58
2010/07/07 20,560 20,910 20,520 20,570 44
2010/07/06 21,480 21,480 21,200 21,200 8
2010/07/05 20,420 22,000 20,420 21,510 34
2010/07/02 20,700 21,110 20,700 21,110 63
2010/07/01 21,740 21,740 20,100 20,100 70
2010/06/30 20,500 20,600 20,200 20,240 84
2010/06/29 20,900 21,000 20,520 20,770 44
2010/06/28 21,490 21,500 20,500 21,000 72
2010/06/25 21,500 21,500 20,900 21,000 72
2010/06/24 21,100 21,600 21,100 21,600 16
2010/06/23 21,410 21,580 21,000 21,500 60
2010/06/22 22,000 22,000 21,230 21,910 18
2010/06/21 21,700 21,990 21,100 21,980 65
2010/06/18 21,770 21,790 21,000 21,250 148
2010/06/17 21,180 22,000 21,000 21,350 111
2010/06/16 22,200 22,300 21,150 21,600 156
2010/06/15 21,860 22,430 21,300 21,700 102
2010/06/14 22,000 22,370 22,000 22,360 308
2010/06/11 21,800 22,360 21,800 22,360 63
2010/06/10 21,800 21,800 21,480 21,700 23
2010/06/09 21,900 22,300 20,600 20,970 246
2010/06/08 21,400 21,900 21,230 21,900 23
2010/06/07 22,450 22,450 21,050 21,900 189
2010/06/04 22,470 22,500 22,300 22,410 54
2010/06/03 22,520 22,970 22,510 22,970 35
2010/06/02 22,500 22,980 22,000 22,980 86
2010/06/01 22,980 22,980 22,310 22,690 101
2010/05/31 22,480 22,960 22,100 22,500 37
2010/05/28 21,900 22,800 21,900 22,290 45
2010/05/27 20,870 21,920 20,470 21,550 47
2010/05/26 20,110 20,900 20,110 20,370 80
2010/05/25 21,670 21,670 20,500 20,510 267
2010/05/24 21,800 21,990 21,650 21,660 52
2010/05/21 20,900 21,900 20,900 21,250 215
2010/05/20 21,950 23,390 21,920 22,400 209
2010/05/19 21,220 23,000 21,220 22,900 134
2010/05/18 23,500 23,500 22,410 22,410 288
2010/05/17 24,240 24,250 23,380 23,380 155
2010/05/14 25,000 25,000 24,500 24,980 165
2010/05/13 25,010 25,650 25,010 25,240 62
2010/05/12 25,400 26,500 25,000 25,380 123
2010/05/11 27,790 27,790 25,400 25,900 149
2010/05/10 24,800 27,900 24,800 27,680 147
2010/05/07 24,900 26,500 23,800 25,000 368
2010/05/06 28,000 28,000 26,000 26,650 101
2010/04/30 27,520 28,000 26,500 28,000 428
2010/04/28 28,000 28,750 27,400 27,600 199
2010/04/27 28,340 28,900 26,500 28,900 288
2010/04/26 27,600 28,450 27,200 28,400 363
2010/04/23 27,200 27,800 26,120 27,500 242
2010/04/22 25,950 27,500 25,110 27,400 414
2010/04/21 24,110 25,980 24,110 25,980 85
2010/04/20 25,500 26,000 24,100 24,100 206
2010/04/19 25,500 26,000 24,500 26,000 299
2010/04/16 27,000 27,000 25,800 26,800 305
2010/04/15 26,000 27,700 26,000 26,600 697
2010/04/14 24,500 25,890 24,500 25,200 380
2010/04/13 24,990 25,000 23,500 24,250 153
2010/04/12 23,920 24,990 23,920 24,900 242
2010/04/09 23,410 24,200 23,410 23,460 57
2010/04/08 23,900 24,300 23,500 24,190 250
2010/04/07 24,420 24,800 23,710 23,800 210
2010/04/06 24,950 24,950 24,000 24,400 239
2010/04/05 24,330 25,000 24,000 24,950 402
2010/04/02 23,600 26,000 23,600 23,830 416
2010/04/01 22,900 26,900 22,400 23,010 1,050
2010/03/31 22,070 22,500 21,900 21,900 115
2010/03/30 21,860 22,770 21,860 22,660 49
2010/03/29 22,600 22,750 21,800 21,800 204
2010/03/26 22,400 22,970 21,900 22,970 146
2010/03/25 22,850 22,850 21,880 22,340 140
2010/03/24 22,220 24,000 21,500 22,850 580
2010/03/23 21,280 21,900 21,240 21,500 795
2010/03/19 21,060 21,500 21,060 21,200 56
2010/03/18 21,320 21,400 21,000 21,200 84
2010/03/17 20,910 21,490 20,910 21,300 56
2010/03/16 20,900 21,500 20,760 21,400 40
2010/03/15 21,500 21,500 21,000 21,000 151
2010/03/12 21,610 21,610 21,550 21,580 17
2010/03/11 21,190 22,100 21,190 21,890 72
2010/03/10 21,080 21,500 21,080 21,190 41
2010/03/09 21,720 21,720 20,760 21,300 130
2010/03/08 22,010 22,010 21,660 22,000 47
2010/03/05 21,900 22,010 21,900 22,000 12
2010/03/04 22,000 22,800 21,900 22,010 37
2010/03/03 22,300 22,800 21,810 21,810 63
2010/03/02 20,700 23,600 20,700 23,300 314
2010/03/01 21,390 21,500 20,640 20,740 148
2010/02/26 20,350 20,850 20,170 20,220 89
2010/02/25 20,050 21,230 20,050 20,800 138
2010/02/24 20,250 20,750 20,030 20,050 75
2010/02/23 20,290 20,290 19,920 19,990 55
2010/02/22 20,620 20,650 19,900 20,290 107
2010/02/19 20,380 20,650 19,800 20,300 112
2010/02/18 20,270 20,670 20,200 20,320 56
2010/02/17 20,720 20,720 20,270 20,270 12
2010/02/16 19,850 20,730 19,850 20,730 75
2010/02/15 20,500 20,500 19,740 19,850 153
2010/02/12 21,150 21,500 20,510 20,620 66
2010/02/10 21,510 22,250 21,510 21,650 32
2010/02/09 22,010 22,400 22,000 22,010 29
2010/02/08 22,500 22,790 21,100 22,790 96
2010/02/05 20,600 24,700 20,600 22,000 448
2010/02/04 21,090 21,490 21,000 21,000 13
2010/02/03 22,800 22,800 20,810 21,590 97
2010/02/02 22,550 23,000 22,500 22,800 100
2010/02/01 22,480 22,490 22,000 22,480 85
2010/01/29 21,720 21,720 21,640 21,650 9
2010/01/28 21,710 22,220 21,710 21,720 18
2010/01/27 21,800 21,880 21,300 21,500 25
2010/01/26 22,000 22,000 21,400 21,900 49
2010/01/25 21,450 22,220 21,000 22,220 74
2010/01/22 21,580 21,580 21,500 21,550 22
2010/01/21 21,980 21,980 21,560 21,560 9
2010/01/20 22,200 22,200 21,500 22,000 67
2010/01/19 21,880 22,000 21,650 22,000 41
2010/01/18 21,690 21,880 21,600 21,880 62
2010/01/15 20,600 21,500 20,600 21,500 87
2010/01/14 20,880 20,880 20,300 20,400 70
2010/01/13 20,800 20,800 20,300 20,700 42
2010/01/12 20,470 21,000 20,300 20,300 64
2010/01/08 20,580 21,000 20,580 20,700 20
2010/01/07 20,680 21,160 20,560 20,560 55
2010/01/06 21,500 21,500 20,930 20,930 18
2010/01/05 21,040 21,600 21,040 21,500 31
2010/01/04 22,000 22,000 21,520 21,530 61

このページの先頭へ