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
2011/12/30 10,500 10,500 10,000 10,180 276
2011/12/29 11,100 11,590 10,520 10,610 97
2011/12/28 10,750 10,810 10,500 10,800 24
2011/12/27 11,510 11,510 10,730 10,730 109
2011/12/26 12,350 12,350 11,630 11,740 132
2011/12/22 11,000 14,100 11,000 12,950 877
2011/12/21 9,830 11,420 9,830 11,420 541
2011/12/20 9,950 9,950 9,810 9,920 22
2011/12/19 9,910 9,950 9,910 9,950 54
2011/12/16 9,950 10,000 9,900 9,910 38
2011/12/15 9,980 10,000 9,950 10,000 11
2011/12/14 9,980 10,000 9,960 10,000 21
2011/12/13 9,910 10,200 9,910 9,980 10
2011/12/12 10,100 10,170 9,870 10,170 42
2011/12/09 9,920 10,000 9,810 9,810 45
2011/12/08 9,770 9,960 9,770 9,770 36
2011/12/07 10,200 10,350 9,540 9,750 127
2011/12/06 10,230 10,250 10,110 10,150 33
2011/12/05 10,040 10,140 10,030 10,030 20
2011/12/02 10,000 10,010 10,000 10,010 15
2011/12/01 10,150 10,150 9,840 9,950 109
2011/11/30 10,090 10,100 9,860 10,000 46
2011/11/29 9,820 10,150 9,820 10,100 16
2011/11/28 9,840 10,000 9,700 9,810 82
2011/11/25 10,100 10,150 9,900 9,900 83
2011/11/24 10,410 10,500 10,110 10,110 91
2011/11/22 10,600 10,730 10,410 10,420 61
2011/11/21 10,710 10,710 10,650 10,650 10
2011/11/18 10,730 10,730 10,710 10,710 9
2011/11/17 10,720 10,830 10,720 10,830 11
2011/11/16 10,960 11,000 10,720 10,720 24
2011/11/15 10,900 11,490 10,900 11,000 16
2011/11/14 11,500 11,500 11,500 11,500 10
2011/11/11 11,000 11,000 10,810 10,810 5
2011/11/10 11,200 11,200 11,000 11,000 88
2011/11/09 11,000 11,290 11,000 11,000 28
2011/11/08 11,200 11,200 11,000 11,000 18
2011/11/07 11,310 11,310 11,250 11,300 8
2011/11/04 11,900 11,900 11,410 11,410 4
2011/11/02 11,450 12,000 11,450 12,000 21
2011/11/01 12,100 12,100 11,510 11,610 55
2011/10/31 11,460 12,000 11,450 12,000 64
2011/10/28 11,300 11,460 11,120 11,450 46
2011/10/27 11,400 11,460 11,300 11,300 6
2011/10/26 11,070 11,450 11,070 11,120 8
2011/10/25 11,160 11,160 11,160 11,160 1
2011/10/24 11,050 11,200 11,050 11,200 4
2011/10/21 11,290 11,290 11,000 11,000 33
2011/10/20 11,260 11,260 11,120 11,120 2
2011/10/19 11,100 11,210 11,100 11,210 13
2011/10/18 11,110 11,500 11,110 11,490 8
2011/10/17 0 0 0 11,500 0
2011/10/14 11,150 11,500 11,150 11,500 19
2011/10/13 11,150 11,450 11,150 11,450 7
2011/10/12 11,500 11,700 11,310 11,700 14
2011/10/11 11,150 11,400 11,000 11,070 44
2011/10/07 11,490 11,490 11,150 11,160 7
2011/10/06 11,040 11,100 11,030 11,030 3
2011/10/05 11,120 11,120 11,000 11,000 61
2011/10/04 11,270 11,270 11,020 11,030 4
2011/10/03 12,200 12,490 11,550 11,550 66
2011/09/30 11,450 11,450 10,630 11,000 64
2011/09/29 10,700 10,780 10,550 10,550 36
2011/09/28 10,890 10,900 10,600 10,630 58
2011/09/27 10,620 11,300 10,620 10,650 22
2011/09/26 11,160 11,460 10,620 10,620 58
2011/09/22 11,500 11,800 11,100 11,510 30
2011/09/21 11,480 11,780 11,300 11,780 24
2011/09/20 11,220 11,780 11,100 11,780 20
2011/09/16 11,810 12,010 11,040 11,820 67
2011/09/15 11,900 12,100 11,800 12,100 5
2011/09/14 12,000 12,000 11,800 11,800 9
2011/09/13 12,000 12,100 12,000 12,100 4
2011/09/12 11,750 12,000 11,750 12,000 4
2011/09/09 11,750 11,750 11,750 11,750 5
2011/09/08 12,000 12,000 11,800 11,800 17
2011/09/07 11,900 12,000 11,700 12,000 15
2011/09/06 12,500 12,500 11,700 11,990 25
2011/09/05 11,890 11,900 11,880 11,900 12
2011/09/02 12,100 12,110 11,880 11,880 22
2011/09/01 12,500 12,900 12,030 12,200 120
2011/08/31 11,900 12,060 11,900 12,060 21
2011/08/30 11,820 11,870 11,810 11,850 29
2011/08/29 11,600 11,700 11,520 11,700 14
2011/08/26 12,010 12,010 11,500 11,500 8
2011/08/25 12,000 12,400 12,000 12,010 7
2011/08/24 11,690 12,000 11,690 12,000 9
2011/08/23 11,600 11,700 11,600 11,600 8
2011/08/22 11,600 11,650 11,320 11,500 32
2011/08/19 11,800 11,970 11,550 11,600 32
2011/08/18 12,150 12,400 11,710 12,400 14
2011/08/17 12,600 12,600 12,450 12,450 8
2011/08/16 12,000 12,930 12,000 12,630 41
2011/08/15 11,690 12,000 11,690 12,000 4
2011/08/12 11,800 12,300 11,000 11,990 83
2011/08/11 11,800 11,800 11,800 11,800 2
2011/08/10 11,960 12,300 11,960 12,000 19
2011/08/09 11,210 11,900 11,210 11,900 132
2011/08/08 12,780 12,850 12,710 12,710 29
2011/08/05 12,770 13,000 12,770 12,770 36
2011/08/04 12,940 12,940 12,880 12,880 14
2011/08/03 13,000 13,240 12,900 13,240 10
2011/08/02 13,010 13,290 12,890 13,290 6
2011/08/01 13,070 13,500 13,020 13,020 54
2011/07/29 12,850 12,900 12,800 12,900 38
2011/07/28 13,100 13,100 12,820 12,840 33
2011/07/27 13,100 13,100 13,010 13,010 15
2011/07/26 13,000 13,100 13,000 13,100 5
2011/07/25 13,100 13,200 12,900 13,100 8
2011/07/22 12,850 13,350 12,850 13,350 18
2011/07/21 12,710 12,750 12,710 12,750 9
2011/07/20 12,720 13,000 12,700 13,000 50
2011/07/19 12,910 12,910 12,720 12,720 57
2011/07/15 12,980 13,400 12,910 12,910 44
2011/07/14 13,120 13,130 12,900 12,900 64
2011/07/13 13,110 13,120 13,110 13,110 40
2011/07/12 13,440 13,440 13,110 13,120 50
2011/07/11 13,400 13,600 13,110 13,160 72
2011/07/08 13,200 13,500 13,200 13,300 17
2011/07/07 13,900 13,900 13,500 13,500 50
2011/07/06 14,000 14,000 14,000 14,000 5
2011/07/05 13,700 13,700 13,500 13,500 14
2011/07/04 13,040 13,800 13,040 13,800 78
2011/07/01 14,150 14,200 12,960 12,960 99
2011/06/30 13,840 13,850 13,200 13,250 24
2011/06/29 12,960 13,800 12,950 13,800 87
2011/06/28 13,000 13,000 12,930 12,930 10
2011/06/27 12,940 13,600 12,880 13,000 50
2011/06/24 12,950 13,100 12,940 12,940 38
2011/06/23 12,990 13,090 12,990 13,090 3
2011/06/22 13,000 13,000 12,860 12,990 13
2011/06/21 12,630 12,750 12,630 12,750 22
2011/06/20 12,950 12,950 12,930 12,950 131
2011/06/17 12,860 13,000 12,840 13,000 14
2011/06/16 13,220 13,550 12,850 12,850 22
2011/06/15 12,770 13,690 12,770 13,560 84
2011/06/14 13,000 13,090 12,740 12,740 24
2011/06/13 12,710 12,980 12,710 12,720 5
2011/06/10 12,910 12,910 12,910 12,910 25
2011/06/09 13,000 13,000 12,780 12,780 36
2011/06/08 13,290 13,300 13,000 13,000 38
2011/06/07 13,010 13,280 13,000 13,240 37
2011/06/06 13,030 13,030 13,010 13,010 30
2011/06/03 13,290 13,290 13,290 13,290 2
2011/06/02 13,000 13,290 13,000 13,290 81
2011/06/01 13,700 13,700 13,000 13,280 76
2011/05/31 13,420 13,600 13,420 13,600 19
2011/05/30 13,500 13,500 13,400 13,500 25
2011/05/27 0 0 0 13,400 0
2011/05/26 12,460 13,400 12,460 13,400 84
2011/05/25 12,730 13,400 12,730 13,060 6
2011/05/24 12,650 12,990 12,510 12,990 12
2011/05/23 13,470 13,470 12,350 12,350 54
2011/05/20 13,870 13,870 13,520 13,520 3
2011/05/19 13,570 13,600 13,510 13,510 25
2011/05/18 13,900 13,900 13,460 13,780 56
2011/05/17 13,700 13,900 13,450 13,900 136
2011/05/16 13,710 13,710 13,710 13,710 20
2011/05/13 13,900 13,900 13,710 13,710 274
2011/05/12 14,060 14,060 14,000 14,000 14
2011/05/11 14,100 14,100 14,030 14,050 5
2011/05/10 13,880 14,100 13,880 14,100 15
2011/05/09 13,880 14,000 13,850 13,900 19
2011/05/06 13,890 14,000 13,820 14,000 26
2011/05/02 14,420 14,420 13,820 14,110 88
2011/04/28 13,700 13,900 13,700 13,900 35
2011/04/27 13,940 14,000 13,550 13,720 26
2011/04/26 13,800 13,800 13,650 13,650 5
2011/04/25 13,900 13,950 13,600 13,900 21
2011/04/22 13,010 13,500 13,010 13,500 90
2011/04/21 13,190 13,190 13,010 13,010 33
2011/04/20 13,000 13,100 12,990 13,100 181
2011/04/19 13,000 13,000 12,810 12,900 30
2011/04/18 13,020 13,040 13,000 13,040 46
2011/04/15 13,050 13,050 13,050 13,050 1
2011/04/14 12,880 13,050 12,700 13,000 80
2011/04/13 13,200 13,200 13,010 13,010 36
2011/04/12 13,600 13,600 13,200 13,200 63
2011/04/11 13,600 13,600 13,200 13,400 93
2011/04/08 13,600 13,980 13,600 13,610 52
2011/04/07 13,800 13,800 13,600 13,700 37
2011/04/06 13,740 13,800 13,560 13,610 27
2011/04/05 14,050 14,340 13,900 14,340 19
2011/04/04 14,100 14,320 14,020 14,040 19
2011/04/01 14,500 14,500 14,010 14,020 218
2011/03/31 14,310 14,500 14,300 14,490 121
2011/03/30 14,200 14,400 14,200 14,400 100
2011/03/29 14,030 14,200 14,030 14,050 22
2011/03/28 14,500 14,500 14,100 14,100 17
2011/03/25 14,520 14,800 14,400 14,430 49
2011/03/24 14,440 14,900 14,440 14,900 19
2011/03/23 15,280 15,400 14,500 14,600 66
2011/03/22 14,600 14,840 14,210 14,700 103
2011/03/18 14,010 14,900 14,000 14,600 123
2011/03/17 14,240 14,570 13,500 14,570 74
2011/03/16 14,000 15,650 12,900 15,640 343
2011/03/15 15,100 15,520 11,600 12,200 433
2011/03/14 14,670 17,490 14,600 15,520 367
2011/03/11 18,300 18,570 18,100 18,570 45
2011/03/10 17,810 18,300 17,800 18,300 44
2011/03/09 17,780 18,000 17,780 17,810 20
2011/03/08 17,950 18,000 17,700 17,710 113
2011/03/07 17,950 18,000 17,690 17,690 83
2011/03/04 17,850 18,320 17,850 18,300 34
2011/03/03 18,020 18,020 17,710 17,800 31
2011/03/02 18,110 18,110 18,020 18,020 26
2011/03/01 18,370 18,500 18,000 18,500 82
2011/02/28 17,880 18,280 17,800 18,280 21
2011/02/25 17,850 17,990 17,500 17,800 151
2011/02/24 18,020 18,020 17,800 17,800 42
2011/02/23 18,020 18,380 18,000 18,350 21
2011/02/22 18,380 18,380 17,510 18,200 98
2011/02/21 18,300 18,390 18,130 18,350 45
2011/02/18 18,100 18,290 18,100 18,290 19
2011/02/17 18,040 18,110 17,910 18,100 53
2011/02/16 18,200 18,280 18,100 18,100 38
2011/02/15 18,220 18,220 18,100 18,120 16
2011/02/14 18,030 18,330 17,900 18,250 156
2011/02/10 18,500 18,700 18,500 18,700 14
2011/02/09 18,690 18,970 18,510 18,650 29
2011/02/08 18,550 18,690 18,550 18,660 21
2011/02/07 19,000 19,000 18,520 18,700 75
2011/02/04 18,840 18,850 18,540 18,850 30
2011/02/03 18,620 18,650 18,520 18,520 53
2011/02/02 19,450 19,450 18,470 18,680 58
2011/02/01 19,450 19,450 18,300 19,140 292
2011/01/31 18,360 18,360 17,650 17,850 187
2011/01/28 18,030 19,000 18,030 18,330 73
2011/01/27 18,100 18,200 18,100 18,200 6
2011/01/26 18,040 18,380 18,040 18,060 17
2011/01/25 18,050 18,450 18,050 18,440 18
2011/01/24 18,080 18,300 18,080 18,250 27
2011/01/21 18,500 18,650 18,200 18,200 49
2011/01/20 18,550 18,970 18,410 18,450 44
2011/01/19 18,600 18,700 18,500 18,700 76
2011/01/18 19,200 19,200 18,500 18,600 146
2011/01/17 19,400 19,700 19,260 19,260 33
2011/01/14 19,210 19,300 18,700 19,300 132
2011/01/13 18,660 19,720 18,580 19,720 202
2011/01/12 18,550 18,590 18,300 18,340 48
2011/01/11 18,540 18,540 18,290 18,290 81
2011/01/07 18,700 18,890 18,350 18,370 39
2011/01/06 18,410 18,800 18,370 18,700 54
2011/01/05 19,000 19,000 18,550 18,800 45
2011/01/04 18,820 18,820 18,100 18,400 79

このページの先頭へ