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 |