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 |
---|---|---|---|---|---|
2013/12/30 | 186 | 235 | 183 | 206 | 492,300 |
2013/12/27 | 182 | 186 | 176 | 186 | 23,000 |
2013/12/26 | 178 | 182 | 175 | 181 | 14,900 |
2013/12/25 | 178 | 179 | 175 | 175 | 130,300 |
2013/12/24 | 181 | 182 | 179 | 180 | 32,700 |
2013/12/20 | 179 | 182 | 179 | 182 | 58,000 |
2013/12/19 | 183 | 183 | 180 | 183 | 13,700 |
2013/12/18 | 183 | 184 | 180 | 183 | 20,000 |
2013/12/17 | 183 | 185 | 182 | 184 | 12,300 |
2013/12/16 | 183 | 188 | 183 | 183 | 22,900 |
2013/12/13 | 184 | 186 | 184 | 186 | 21,600 |
2013/12/12 | 189 | 189 | 185 | 185 | 22,600 |
2013/12/11 | 189 | 193 | 186 | 188 | 19,100 |
2013/12/10 | 196 | 196 | 180 | 185 | 53,800 |
2013/12/09 | 202 | 204 | 194 | 194 | 92,900 |
2013/12/06 | 184 | 192 | 182 | 192 | 87,500 |
2013/12/05 | 183 | 186 | 183 | 184 | 20,400 |
2013/12/04 | 184 | 184 | 181 | 184 | 5,800 |
2013/12/03 | 183 | 185 | 182 | 184 | 12,700 |
2013/12/02 | 181 | 183 | 181 | 182 | 8,700 |
2013/11/29 | 184 | 184 | 181 | 181 | 6,700 |
2013/11/28 | 184 | 188 | 182 | 182 | 10,700 |
2013/11/27 | 185 | 187 | 182 | 184 | 19,800 |
2013/11/26 | 187 | 187 | 184 | 185 | 27,800 |
2013/11/25 | 188 | 189 | 181 | 184 | 39,000 |
2013/11/22 | 180 | 180 | 178 | 178 | 16,000 |
2013/11/21 | 177 | 180 | 177 | 179 | 4,600 |
2013/11/20 | 179 | 180 | 176 | 180 | 13,600 |
2013/11/19 | 180 | 181 | 177 | 180 | 12,200 |
2013/11/18 | 181 | 181 | 177 | 180 | 10,000 |
2013/11/15 | 179 | 181 | 177 | 179 | 21,600 |
2013/11/14 | 180 | 182 | 179 | 180 | 11,000 |
2013/11/13 | 180 | 180 | 176 | 180 | 10,700 |
2013/11/12 | 180 | 180 | 176 | 180 | 12,900 |
2013/11/11 | 180 | 183 | 178 | 180 | 25,100 |
2013/11/08 | 181 | 185 | 180 | 185 | 10,900 |
2013/11/07 | 180 | 183 | 178 | 181 | 18,500 |
2013/11/06 | 180 | 184 | 180 | 180 | 2,500 |
2013/11/05 | 182 | 183 | 179 | 182 | 25,700 |
2013/11/01 | 184 | 186 | 178 | 184 | 19,900 |
2013/10/31 | 183 | 184 | 180 | 184 | 4,500 |
2013/10/30 | 183 | 183 | 178 | 183 | 24,900 |
2013/10/29 | 184 | 185 | 181 | 182 | 11,400 |
2013/10/28 | 184 | 184 | 181 | 183 | 15,100 |
2013/10/25 | 183 | 186 | 180 | 182 | 19,700 |
2013/10/24 | 180 | 183 | 179 | 180 | 7,100 |
2013/10/23 | 185 | 185 | 175 | 183 | 52,200 |
2013/10/22 | 182 | 184 | 181 | 184 | 12,000 |
2013/10/21 | 185 | 185 | 181 | 183 | 20,200 |
2013/10/18 | 184 | 186 | 182 | 186 | 16,300 |
2013/10/17 | 183 | 185 | 182 | 183 | 10,000 |
2013/10/16 | 182 | 187 | 181 | 183 | 28,000 |
2013/10/15 | 180 | 183 | 180 | 182 | 6,000 |
2013/10/11 | 179 | 184 | 179 | 183 | 5,600 |
2013/10/10 | 183 | 184 | 177 | 184 | 6,900 |
2013/10/09 | 179 | 182 | 173 | 181 | 12,500 |
2013/10/08 | 173 | 180 | 170 | 177 | 36,200 |
2013/10/07 | 179 | 181 | 173 | 175 | 36,200 |
2013/10/04 | 180 | 183 | 178 | 181 | 25,200 |
2013/10/03 | 185 | 185 | 177 | 180 | 40,700 |
2013/10/02 | 191 | 192 | 180 | 184 | 72,500 |
2013/10/01 | 191 | 193 | 187 | 188 | 30,900 |
2013/09/30 | 190 | 191 | 186 | 190 | 14,900 |
2013/09/27 | 194 | 195 | 189 | 192 | 58,100 |
2013/09/26 | 193 | 195 | 185 | 194 | 76,500 |
2013/09/25 | 189 | 199 | 187 | 194 | 76,500 |
2013/09/24 | 186 | 190 | 184 | 189 | 6,500 |
2013/09/20 | 187 | 188 | 180 | 187 | 46,700 |
2013/09/19 | 187 | 189 | 185 | 185 | 8,500 |
2013/09/18 | 189 | 190 | 181 | 188 | 21,100 |
2013/09/17 | 191 | 191 | 186 | 190 | 9,200 |
2013/09/13 | 192 | 193 | 190 | 193 | 10,900 |
2013/09/12 | 194 | 194 | 190 | 192 | 15,600 |
2013/09/11 | 193 | 194 | 191 | 194 | 14,400 |
2013/09/10 | 192 | 194 | 191 | 192 | 40,700 |
2013/09/09 | 187 | 191 | 185 | 191 | 54,300 |
2013/09/06 | 184 | 185 | 179 | 184 | 14,600 |
2013/09/05 | 180 | 184 | 179 | 184 | 16,000 |
2013/09/04 | 181 | 183 | 179 | 183 | 10,300 |
2013/09/03 | 179 | 183 | 179 | 181 | 21,600 |
2013/09/02 | 179 | 180 | 177 | 179 | 13,300 |
2013/08/30 | 180 | 180 | 178 | 179 | 19,300 |
2013/08/29 | 180 | 183 | 175 | 180 | 18,300 |
2013/08/28 | 177 | 181 | 174 | 177 | 13,100 |
2013/08/27 | 179 | 181 | 178 | 178 | 7,100 |
2013/08/26 | 180 | 180 | 175 | 179 | 9,900 |
2013/08/23 | 180 | 182 | 178 | 181 | 7,800 |
2013/08/22 | 181 | 181 | 178 | 180 | 6,100 |
2013/08/21 | 178 | 182 | 177 | 181 | 9,800 |
2013/08/20 | 176 | 180 | 176 | 179 | 5,000 |
2013/08/19 | 179 | 180 | 177 | 178 | 3,900 |
2013/08/16 | 175 | 180 | 173 | 179 | 31,800 |
2013/08/15 | 180 | 181 | 173 | 180 | 27,900 |
2013/08/14 | 184 | 184 | 178 | 181 | 17,200 |
2013/08/13 | 184 | 186 | 181 | 184 | 18,100 |
2013/08/12 | 188 | 188 | 177 | 183 | 23,900 |
2013/08/09 | 190 | 192 | 183 | 188 | 41,200 |
2013/08/08 | 190 | 190 | 184 | 188 | 23,200 |
2013/08/07 | 184 | 192 | 184 | 192 | 38,900 |
2013/08/06 | 194 | 194 | 187 | 188 | 21,700 |
2013/08/05 | 188 | 192 | 185 | 189 | 25,500 |
2013/08/02 | 184 | 187 | 180 | 185 | 51,500 |
2013/08/01 | 188 | 188 | 180 | 184 | 18,000 |
2013/07/31 | 185 | 189 | 184 | 184 | 35,500 |
2013/07/30 | 185 | 187 | 181 | 182 | 38,100 |
2013/07/29 | 180 | 185 | 177 | 180 | 51,500 |
2013/07/26 | 181 | 185 | 179 | 184 | 34,200 |
2013/07/25 | 184 | 187 | 179 | 182 | 55,300 |
2013/07/24 | 188 | 189 | 182 | 189 | 24,400 |
2013/07/23 | 178 | 190 | 171 | 190 | 62,100 |
2013/07/22 | 180 | 184 | 177 | 177 | 63,700 |
2013/07/19 | 200 | 209 | 174 | 180 | 561,000 |
2013/07/18 | 170 | 222 | 165 | 210 | 1,008,600 |
2013/07/17 | 172 | 173 | 165 | 172 | 17,000 |
2013/07/16 | 169 | 175 | 168 | 173 | 7,100 |
2013/07/12 | 170 | 174 | 167 | 169 | 11,500 |
2013/07/11 | 169 | 172 | 169 | 172 | 1,600 |
2013/07/10 | 171 | 174 | 166 | 174 | 17,600 |
2013/07/09 | 172 | 173 | 165 | 171 | 12,600 |
2013/07/08 | 179 | 179 | 169 | 172 | 22,300 |
2013/07/05 | 171 | 178 | 157 | 175 | 36,800 |
2013/07/04 | 174 | 174 | 169 | 170 | 6,900 |
2013/07/03 | 171 | 175 | 167 | 174 | 23,900 |
2013/07/02 | 169 | 173 | 165 | 170 | 32,900 |
2013/07/01 | 168 | 168 | 161 | 165 | 11,500 |
2013/06/28 | 161 | 170 | 159 | 169 | 28,500 |
2013/06/27 | 163 | 170 | 152 | 169 | 54,000 |
2013/06/26 | 165 | 170 | 155 | 168 | 34,900 |
2013/06/26 | 1 -> 100.00 分割 | ||||
2013/06/25 | 17,360 | 17,360 | 15,980 | 16,980 | 225 |
2013/06/24 | 17,270 | 17,380 | 16,900 | 17,340 | 103 |
2013/06/21 | 17,000 | 17,300 | 16,660 | 17,290 | 43 |
2013/06/20 | 17,390 | 17,400 | 16,700 | 17,400 | 86 |
2013/06/19 | 17,450 | 17,460 | 17,100 | 17,420 | 156 |
2013/06/18 | 17,110 | 17,460 | 16,800 | 17,350 | 105 |
2013/06/17 | 17,060 | 17,060 | 16,700 | 17,060 | 95 |
2013/06/14 | 17,000 | 17,300 | 16,400 | 16,960 | 217 |
2013/06/13 | 17,000 | 17,120 | 16,300 | 16,950 | 161 |
2013/06/12 | 16,400 | 17,200 | 15,490 | 17,200 | 195 |
2013/06/11 | 17,250 | 17,360 | 16,210 | 16,800 | 92 |
2013/06/10 | 16,600 | 17,300 | 15,020 | 17,290 | 755 |
2013/06/07 | 16,100 | 17,290 | 15,400 | 16,490 | 646 |
2013/06/06 | 17,110 | 17,400 | 16,810 | 17,300 | 401 |
2013/06/05 | 17,090 | 17,800 | 17,090 | 17,460 | 53 |
2013/06/04 | 17,000 | 17,400 | 16,800 | 17,390 | 227 |
2013/06/03 | 17,600 | 17,990 | 17,000 | 17,020 | 273 |
2013/05/31 | 17,400 | 18,400 | 17,300 | 18,000 | 274 |
2013/05/30 | 18,320 | 18,360 | 17,800 | 17,800 | 263 |
2013/05/29 | 18,350 | 18,800 | 17,920 | 18,310 | 126 |
2013/05/28 | 18,250 | 18,450 | 17,640 | 18,350 | 108 |
2013/05/27 | 17,000 | 18,000 | 16,990 | 18,000 | 327 |
2013/05/24 | 18,030 | 18,790 | 16,400 | 18,000 | 473 |
2013/05/23 | 19,800 | 20,050 | 18,000 | 18,800 | 630 |
2013/05/22 | 19,410 | 20,000 | 19,400 | 19,700 | 168 |
2013/05/21 | 20,300 | 20,500 | 19,410 | 19,410 | 243 |
2013/05/20 | 19,400 | 20,400 | 19,400 | 20,300 | 475 |
2013/05/17 | 19,900 | 20,200 | 19,510 | 19,800 | 245 |
2013/05/16 | 19,600 | 20,100 | 18,000 | 19,950 | 807 |
2013/05/15 | 20,300 | 20,400 | 18,600 | 20,100 | 923 |
2013/05/14 | 20,210 | 20,670 | 20,030 | 20,190 | 375 |
2013/05/13 | 19,950 | 21,330 | 19,650 | 20,210 | 778 |
2013/05/10 | 20,950 | 21,500 | 19,850 | 21,450 | 782 |
2013/05/09 | 22,000 | 22,000 | 20,310 | 20,500 | 505 |
2013/05/08 | 20,220 | 21,800 | 20,100 | 21,800 | 1,135 |
2013/05/07 | 20,130 | 20,500 | 19,900 | 20,390 | 889 |
2013/05/02 | 19,000 | 19,500 | 18,900 | 19,340 | 537 |
2013/05/01 | 18,400 | 19,360 | 18,400 | 18,850 | 388 |
2013/04/30 | 18,000 | 18,800 | 18,000 | 18,500 | 170 |
2013/04/26 | 19,390 | 19,470 | 18,190 | 18,500 | 422 |
2013/04/25 | 19,900 | 20,000 | 18,150 | 18,990 | 853 |
2013/04/24 | 17,990 | 20,270 | 17,900 | 19,000 | 3,010 |
2013/04/23 | 17,300 | 17,900 | 17,200 | 17,900 | 317 |
2013/04/22 | 18,000 | 18,300 | 17,400 | 17,400 | 616 |
2013/04/19 | 17,170 | 17,600 | 17,000 | 17,600 | 224 |
2013/04/18 | 17,200 | 17,500 | 17,000 | 17,470 | 90 |
2013/04/17 | 16,980 | 17,300 | 16,950 | 17,260 | 215 |
2013/04/16 | 17,000 | 17,480 | 16,810 | 17,170 | 82 |
2013/04/15 | 17,510 | 17,790 | 16,820 | 17,480 | 318 |
2013/04/12 | 17,950 | 17,970 | 17,050 | 17,510 | 353 |
2013/04/11 | 16,570 | 17,700 | 16,570 | 17,500 | 443 |
2013/04/10 | 16,800 | 17,330 | 16,110 | 16,380 | 425 |
2013/04/09 | 18,450 | 18,450 | 16,850 | 17,200 | 706 |
2013/04/08 | 18,620 | 18,850 | 17,210 | 18,440 | 1,722 |
2013/04/05 | 15,450 | 17,990 | 15,410 | 17,680 | 2,727 |
2013/04/04 | 15,600 | 15,750 | 15,050 | 15,400 | 197 |
2013/04/03 | 15,880 | 15,900 | 15,000 | 15,800 | 157 |
2013/04/02 | 14,750 | 16,390 | 14,000 | 15,800 | 613 |
2013/04/01 | 15,670 | 16,400 | 14,910 | 15,550 | 235 |
2013/03/29 | 16,000 | 16,500 | 15,010 | 16,000 | 418 |
2013/03/28 | 14,900 | 16,650 | 14,470 | 16,590 | 740 |
2013/03/27 | 14,870 | 14,980 | 14,360 | 14,700 | 282 |
2013/03/26 | 14,300 | 14,930 | 14,260 | 14,930 | 244 |
2013/03/25 | 14,750 | 14,880 | 14,250 | 14,360 | 184 |
2013/03/22 | 14,950 | 14,980 | 14,500 | 14,900 | 206 |
2013/03/21 | 14,600 | 14,950 | 14,220 | 14,950 | 293 |
2013/03/19 | 14,600 | 14,600 | 14,160 | 14,500 | 66 |
2013/03/18 | 14,100 | 14,690 | 14,010 | 14,600 | 325 |
2013/03/15 | 14,200 | 14,500 | 14,000 | 14,380 | 205 |
2013/03/14 | 14,780 | 14,780 | 13,990 | 14,150 | 384 |
2013/03/13 | 14,370 | 14,860 | 13,830 | 14,000 | 378 |
2013/03/12 | 14,990 | 15,500 | 14,300 | 14,870 | 863 |
2013/03/11 | 15,000 | 16,700 | 13,600 | 15,790 | 3,398 |
2013/03/08 | 15,500 | 17,250 | 14,710 | 16,280 | 5,578 |
2013/03/07 | 13,000 | 14,250 | 12,900 | 14,250 | 1,506 |
2013/03/06 | 12,970 | 13,500 | 12,150 | 13,200 | 502 |
2013/03/05 | 12,900 | 12,980 | 12,720 | 12,980 | 67 |
2013/03/04 | 12,900 | 13,300 | 12,510 | 12,820 | 159 |
2013/03/01 | 12,800 | 12,990 | 12,300 | 12,890 | 300 |
2013/02/28 | 12,590 | 12,590 | 12,200 | 12,570 | 123 |
2013/02/27 | 12,460 | 12,690 | 12,010 | 12,580 | 84 |
2013/02/26 | 12,290 | 12,480 | 12,000 | 12,200 | 84 |
2013/02/25 | 12,000 | 12,500 | 12,000 | 12,290 | 136 |
2013/02/22 | 11,810 | 12,010 | 11,530 | 11,730 | 123 |
2013/02/21 | 12,010 | 12,410 | 11,860 | 12,410 | 89 |
2013/02/20 | 12,650 | 12,650 | 12,110 | 12,440 | 130 |
2013/02/19 | 12,500 | 12,730 | 12,200 | 12,720 | 26 |
2013/02/18 | 12,200 | 12,890 | 12,200 | 12,800 | 252 |
2013/02/15 | 13,090 | 13,090 | 12,000 | 12,500 | 127 |
2013/02/14 | 13,000 | 13,190 | 12,010 | 13,150 | 499 |
2013/02/13 | 13,750 | 13,750 | 12,400 | 13,380 | 545 |
2013/02/12 | 12,970 | 14,000 | 12,960 | 13,610 | 506 |
2013/02/08 | 13,000 | 13,400 | 12,700 | 12,980 | 285 |
2013/02/07 | 12,160 | 13,800 | 12,090 | 13,130 | 581 |
2013/02/06 | 11,950 | 12,600 | 11,890 | 12,330 | 403 |
2013/02/05 | 12,100 | 12,520 | 11,400 | 11,900 | 816 |
2013/02/04 | 12,210 | 12,800 | 11,630 | 12,340 | 511 |
2013/02/01 | 12,290 | 12,300 | 11,500 | 12,100 | 761 |
2013/01/31 | 10,490 | 12,320 | 10,300 | 11,500 | 2,060 |
2013/01/30 | 10,100 | 10,550 | 9,800 | 10,260 | 670 |
2013/01/29 | 10,160 | 10,260 | 9,910 | 10,230 | 461 |
2013/01/28 | 9,310 | 10,330 | 9,310 | 10,160 | 1,370 |
2013/01/25 | 9,000 | 9,270 | 9,000 | 9,180 | 849 |
2013/01/24 | 8,830 | 9,000 | 8,790 | 8,980 | 159 |
2013/01/23 | 9,000 | 9,150 | 8,800 | 8,830 | 185 |
2013/01/22 | 8,960 | 9,290 | 8,850 | 8,950 | 306 |
2013/01/21 | 8,840 | 8,940 | 8,750 | 8,940 | 358 |
2013/01/18 | 8,850 | 8,880 | 8,660 | 8,690 | 355 |
2013/01/17 | 9,030 | 9,130 | 8,500 | 8,790 | 681 |
2013/01/16 | 9,400 | 9,400 | 8,810 | 9,180 | 517 |
2013/01/15 | 8,980 | 9,450 | 8,800 | 9,330 | 1,635 |
2013/01/11 | 8,680 | 9,000 | 8,600 | 8,600 | 404 |
2013/01/10 | 8,500 | 8,650 | 8,350 | 8,650 | 382 |
2013/01/09 | 8,430 | 8,500 | 8,340 | 8,500 | 184 |
2013/01/08 | 8,640 | 8,730 | 8,500 | 8,580 | 370 |
2013/01/07 | 8,310 | 8,660 | 8,310 | 8,500 | 319 |
2013/01/04 | 8,200 | 8,470 | 8,200 | 8,460 | 777 |