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
2012/12/28 8,100 8,350 7,910 8,100 389
2012/12/27 8,150 8,430 7,970 8,060 668
2012/12/26 7,890 8,000 7,800 8,000 233
2012/12/25 7,900 7,940 7,750 7,800 254
2012/12/21 7,850 7,900 7,710 7,820 145
2012/12/20 8,000 8,100 7,780 7,780 504
2012/12/19 8,060 8,300 8,010 8,100 401
2012/12/18 7,930 8,150 7,930 8,100 140
2012/12/17 7,810 8,130 7,800 8,000 541
2012/12/14 7,660 7,800 7,550 7,800 185
2012/12/13 7,590 7,870 7,530 7,660 432
2012/12/12 7,600 7,690 7,480 7,520 363
2012/12/11 7,800 7,800 7,590 7,590 210
2012/12/10 7,830 7,850 7,710 7,730 70
2012/12/07 7,800 7,800 7,680 7,680 34
2012/12/06 7,730 7,830 7,610 7,780 47
2012/12/05 7,790 7,850 7,600 7,730 264
2012/12/04 7,950 7,950 7,630 7,700 262
2012/12/03 8,160 8,310 7,800 7,950 488
2012/11/30 7,750 8,300 7,750 8,010 491
2012/11/29 7,510 7,730 7,500 7,700 139
2012/11/28 7,450 7,570 7,450 7,490 38
2012/11/27 7,370 7,540 7,370 7,400 23
2012/11/26 7,460 7,600 7,310 7,350 292
2012/11/22 7,440 7,550 7,420 7,430 132
2012/11/21 7,590 7,830 7,550 7,550 301
2012/11/20 7,500 7,550 7,390 7,550 35
2012/11/19 7,600 7,600 7,390 7,490 342
2012/11/16 7,300 7,690 7,250 7,500 806
2012/11/15 7,370 7,390 7,360 7,390 26
2012/11/13 7,250 7,400 7,250 7,390 4
2012/11/12 7,200 7,400 7,130 7,400 97
2012/11/09 7,120 7,200 7,050 7,200 105
2012/11/08 7,210 7,210 7,110 7,110 20
2012/11/07 7,210 7,290 7,210 7,210 17
2012/11/06 7,270 7,500 7,270 7,290 22
2012/11/05 7,100 7,400 7,100 7,280 92
2012/11/02 7,100 7,110 7,070 7,100 8
2012/11/01 7,180 7,190 7,080 7,080 70
2012/10/31 7,190 7,200 7,050 7,100 166
2012/10/30 7,200 7,200 7,190 7,190 15
2012/10/29 7,260 7,260 7,100 7,190 90
2012/10/26 7,350 7,500 7,280 7,280 49
2012/10/25 7,480 7,500 7,300 7,500 111
2012/10/24 7,550 7,600 7,390 7,480 67
2012/10/23 7,500 7,580 7,500 7,580 59
2012/10/22 7,240 7,500 7,240 7,500 38
2012/10/19 7,400 7,600 7,400 7,540 158
2012/10/18 7,150 7,350 7,130 7,350 68
2012/10/17 7,200 7,250 7,170 7,180 36
2012/10/16 7,220 7,220 7,040 7,220 77
2012/10/15 7,300 7,300 7,200 7,250 54
2012/10/12 7,360 7,360 7,260 7,300 32
2012/10/11 7,340 7,400 7,260 7,390 49
2012/10/10 7,320 7,400 7,320 7,340 56
2012/10/09 7,320 7,480 7,320 7,380 30
2012/10/05 7,310 7,340 7,300 7,310 15
2012/10/04 7,390 7,400 7,250 7,300 95
2012/10/03 7,510 7,510 7,400 7,400 51
2012/10/02 7,500 7,500 7,400 7,400 38
2012/10/01 7,500 7,610 7,350 7,550 114
2012/09/28 7,590 7,640 7,510 7,640 96
2012/09/27 7,480 7,600 7,480 7,600 10
2012/09/26 7,360 7,570 7,360 7,470 44
2012/09/25 7,600 7,850 7,450 7,450 307
2012/09/24 7,750 7,870 7,700 7,700 85
2012/09/21 7,640 8,490 7,640 7,900 307
2012/09/20 7,500 7,610 7,500 7,530 68
2012/09/19 7,500 7,500 7,420 7,470 29
2012/09/18 7,500 7,510 7,500 7,500 49
2012/09/14 7,640 7,650 7,510 7,520 149
2012/09/13 7,690 7,690 7,640 7,670 39
2012/09/12 7,700 7,710 7,690 7,690 54
2012/09/11 7,710 7,720 7,710 7,720 75
2012/09/10 7,710 7,730 7,710 7,720 15
2012/09/07 7,750 7,750 7,710 7,710 15
2012/09/06 7,950 7,970 7,710 7,720 171
2012/09/05 7,910 7,950 7,910 7,950 15
2012/09/04 7,920 7,940 7,910 7,920 35
2012/09/03 8,060 8,060 7,910 7,910 141
2012/08/31 8,020 8,050 7,910 7,910 93
2012/08/30 8,100 8,100 8,010 8,010 45
2012/08/29 8,100 8,100 8,060 8,060 25
2012/08/28 8,100 8,180 8,060 8,060 60
2012/08/27 8,190 8,190 8,050 8,080 60
2012/08/24 8,050 8,190 8,010 8,160 15
2012/08/23 8,060 8,060 8,050 8,050 64
2012/08/22 8,150 8,150 8,060 8,100 23
2012/08/21 8,200 8,200 8,150 8,150 12
2012/08/20 8,240 8,240 8,240 8,240 2
2012/08/17 8,110 8,280 8,100 8,180 14
2012/08/16 8,170 8,180 8,170 8,180 9
2012/08/15 8,180 8,200 8,100 8,190 9
2012/08/14 8,050 8,150 8,050 8,150 27
2012/08/13 8,060 8,160 8,050 8,080 24
2012/08/10 8,290 8,290 8,040 8,040 69
2012/08/09 8,380 8,380 8,220 8,220 12
2012/08/08 8,210 8,290 8,210 8,230 24
2012/08/07 8,170 8,250 8,170 8,250 13
2012/08/06 8,140 8,190 8,140 8,160 38
2012/08/03 8,280 8,300 8,040 8,290 72
2012/08/02 8,360 8,460 8,300 8,300 28
2012/08/01 8,460 8,480 8,400 8,450 71
2012/07/31 8,440 8,450 8,400 8,450 40
2012/07/30 8,330 8,430 8,330 8,400 44
2012/07/27 8,360 8,360 8,310 8,320 34
2012/07/26 8,360 8,500 8,360 8,360 30
2012/07/25 8,570 8,580 8,360 8,360 134
2012/07/24 8,570 8,700 8,570 8,570 33
2012/07/23 8,610 8,650 8,570 8,570 111
2012/07/20 8,670 8,700 8,650 8,650 31
2012/07/19 8,670 8,700 8,660 8,660 50
2012/07/18 8,750 8,750 8,700 8,700 32
2012/07/17 8,800 8,980 8,750 8,750 36
2012/07/13 8,790 8,800 8,740 8,800 89
2012/07/12 8,850 8,890 8,800 8,810 47
2012/07/11 8,750 8,810 8,750 8,810 42
2012/07/10 8,870 8,870 8,740 8,750 75
2012/07/09 8,860 9,000 8,770 8,900 144
2012/07/06 8,720 8,950 8,720 8,770 117
2012/07/05 8,990 8,990 8,310 8,670 204
2012/07/04 9,000 9,090 8,900 8,920 167
2012/07/03 9,100 9,140 9,000 9,000 78
2012/07/02 9,100 9,600 9,070 9,150 269
2012/06/29 8,950 9,040 8,920 9,030 147
2012/06/28 8,950 9,000 8,940 8,940 57
2012/06/27 9,000 9,000 8,520 8,960 163
2012/06/26 9,000 9,110 9,000 9,000 51
2012/06/25 9,160 9,160 8,950 8,950 266
2012/06/22 8,990 9,240 8,910 9,170 377
2012/06/21 9,050 9,050 9,000 9,040 33
2012/06/20 9,050 9,050 8,990 9,030 315
2012/06/19 9,100 9,100 9,070 9,100 56
2012/06/18 8,920 9,100 8,920 8,950 167
2012/06/15 8,900 8,900 8,890 8,900 21
2012/06/14 8,980 8,980 8,870 8,870 28
2012/06/13 8,980 8,990 8,960 8,960 36
2012/06/12 8,800 8,880 8,800 8,820 99
2012/06/11 8,840 8,980 8,840 8,900 10
2012/06/08 8,860 8,860 8,860 8,860 3
2012/06/07 9,050 9,100 8,850 8,850 104
2012/06/06 8,900 9,300 8,890 9,020 162
2012/06/05 8,830 8,890 8,830 8,850 9
2012/06/04 8,990 8,990 8,820 8,820 33
2012/06/01 8,950 9,090 8,950 9,000 65
2012/05/31 8,850 8,900 8,830 8,900 38
2012/05/30 8,850 9,000 8,850 8,850 63
2012/05/29 8,850 9,060 8,840 8,840 126
2012/05/28 9,100 9,100 9,000 9,000 62
2012/05/25 9,120 9,250 9,060 9,240 38
2012/05/24 9,250 9,250 9,100 9,240 39
2012/05/23 9,250 9,250 9,250 9,250 2
2012/05/22 9,070 9,250 9,070 9,250 20
2012/05/21 9,020 9,400 9,020 9,250 14
2012/05/18 9,200 9,300 9,200 9,210 48
2012/05/17 9,230 9,470 9,210 9,250 30
2012/05/16 9,250 9,500 9,210 9,300 77
2012/05/15 9,770 9,780 9,160 9,250 142
2012/05/14 9,960 9,990 9,760 9,760 195
2012/05/11 10,170 10,170 10,000 10,000 18
2012/05/10 10,100 10,490 10,000 10,200 26
2012/05/09 10,200 10,200 10,000 10,000 53
2012/05/08 10,350 10,350 10,200 10,200 8
2012/05/07 10,450 10,450 10,160 10,160 49
2012/05/02 10,240 10,400 10,190 10,190 17
2012/05/01 10,500 10,500 10,240 10,240 96
2012/04/27 10,400 10,650 10,400 10,600 25
2012/04/26 10,400 10,550 10,360 10,360 45
2012/04/25 10,380 10,600 10,380 10,600 8
2012/04/24 10,380 10,590 10,320 10,370 30
2012/04/23 10,590 10,590 10,310 10,380 26
2012/04/20 10,590 10,590 10,590 10,590 5
2012/04/19 10,440 10,580 10,200 10,580 88
2012/04/18 10,160 10,470 10,160 10,300 31
2012/04/17 10,230 10,230 10,160 10,160 21
2012/04/16 10,320 10,400 10,200 10,210 61
2012/04/13 10,150 10,600 10,140 10,600 146
2012/04/12 10,180 10,350 10,180 10,300 43
2012/04/11 10,300 10,360 10,150 10,260 86
2012/04/10 10,410 10,600 10,400 10,510 37
2012/04/09 10,480 10,630 10,250 10,450 85
2012/04/06 10,470 10,600 10,460 10,600 24
2012/04/05 10,500 10,630 10,490 10,600 60
2012/04/04 10,600 10,640 10,460 10,500 91
2012/04/03 10,600 10,690 10,560 10,650 155
2012/04/02 10,600 10,740 10,600 10,600 198
2012/03/30 10,640 10,710 10,610 10,710 95
2012/03/29 10,630 10,650 10,510 10,640 134
2012/03/28 10,500 10,640 10,500 10,640 117
2012/03/27 10,460 10,600 10,460 10,500 37
2012/03/26 10,610 10,630 10,500 10,540 182
2012/03/23 10,880 10,900 10,810 10,820 35
2012/03/22 10,900 10,950 10,870 10,940 51
2012/03/21 10,850 10,980 10,810 10,870 123
2012/03/19 10,830 10,980 10,830 10,830 44
2012/03/16 10,800 10,900 10,800 10,810 16
2012/03/15 10,870 10,990 10,750 10,770 72
2012/03/14 11,000 11,370 10,850 10,870 160
2012/03/13 10,850 10,970 10,830 10,970 28
2012/03/12 11,000 11,200 10,700 11,000 428
2012/03/09 11,590 11,780 11,400 11,430 22
2012/03/08 11,800 11,800 11,330 11,330 19
2012/03/07 11,170 11,940 11,170 11,800 54
2012/03/06 12,490 12,490 11,570 12,070 48
2012/03/05 12,050 12,490 11,780 12,490 34
2012/03/02 11,990 12,540 11,700 12,050 136
2012/03/01 11,450 12,000 11,250 11,990 114
2012/02/29 11,370 11,620 11,120 11,500 121
2012/02/28 11,490 11,490 11,100 11,360 39
2012/02/27 11,150 11,490 11,150 11,490 57
2012/02/24 10,910 11,500 10,890 11,500 130
2012/02/23 10,900 11,000 10,900 11,000 184
2012/02/22 10,730 11,000 10,700 10,720 123
2012/02/21 10,950 10,950 10,720 10,730 33
2012/02/20 10,710 10,960 10,610 10,700 60
2012/02/17 10,700 10,850 10,700 10,850 36
2012/02/16 10,950 10,950 10,710 10,710 10
2012/02/15 10,700 10,970 10,670 10,970 34
2012/02/14 10,710 11,000 10,700 10,700 116
2012/02/13 10,730 10,900 10,710 10,710 88
2012/02/10 10,700 10,900 10,670 10,720 19
2012/02/09 10,600 10,990 10,600 10,970 10
2012/02/08 10,690 10,970 10,600 10,900 43
2012/02/07 10,900 10,990 10,300 10,990 86
2012/02/06 11,180 11,300 11,000 11,000 103
2012/02/03 10,880 11,190 10,880 11,190 33
2012/02/02 11,000 11,110 10,810 11,110 15
2012/02/01 11,390 11,390 11,000 11,260 93
2012/01/31 10,660 11,000 10,660 11,000 222
2012/01/30 10,700 11,000 10,680 10,680 58
2012/01/27 11,010 11,010 10,580 10,630 82
2012/01/26 11,380 11,380 10,900 11,220 39
2012/01/25 11,250 11,450 10,740 11,100 89
2012/01/24 10,930 11,270 10,900 11,240 49
2012/01/23 10,750 11,050 10,690 11,020 92
2012/01/20 10,760 11,000 10,750 10,750 41
2012/01/19 10,880 10,880 10,760 10,760 44
2012/01/18 10,770 10,980 10,760 10,970 15
2012/01/17 11,010 11,010 10,740 10,980 12
2012/01/16 10,950 11,000 10,800 10,820 23
2012/01/13 11,250 11,510 10,800 10,900 73
2012/01/12 12,000 12,000 10,700 11,250 182
2012/01/11 12,380 12,400 11,300 12,400 84
2012/01/10 12,400 14,260 11,250 12,680 549
2012/01/06 10,270 12,590 10,220 12,100 236
2012/01/05 10,280 10,300 10,110 10,150 80
2012/01/04 10,470 10,860 10,150 10,580 96

このページの先頭へ