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 |
---|---|---|---|---|---|
2014/12/30 | 392 | 432 | 368 | 381 | 177,500 |
2014/12/29 | 388 | 396 | 372 | 396 | 76,500 |
2014/12/26 | 380 | 395 | 376 | 390 | 61,700 |
2014/12/25 | 405 | 406 | 387 | 396 | 109,800 |
2014/12/24 | 395 | 402 | 387 | 401 | 115,300 |
2014/12/22 | 398 | 401 | 385 | 387 | 69,700 |
2014/12/19 | 398 | 410 | 389 | 397 | 102,100 |
2014/12/18 | 365 | 396 | 365 | 396 | 147,100 |
2014/12/17 | 357 | 365 | 356 | 364 | 31,500 |
2014/12/16 | 354 | 359 | 350 | 356 | 27,900 |
2014/12/15 | 359 | 364 | 355 | 358 | 24,800 |
2014/12/12 | 359 | 360 | 353 | 359 | 33,400 |
2014/12/11 | 345 | 357 | 345 | 356 | 26,700 |
2014/12/10 | 357 | 357 | 345 | 351 | 25,000 |
2014/12/09 | 356 | 361 | 350 | 352 | 24,000 |
2014/12/08 | 367 | 368 | 352 | 352 | 64,300 |
2014/12/05 | 354 | 370 | 345 | 359 | 180,400 |
2014/12/04 | 360 | 362 | 346 | 352 | 137,100 |
2014/12/03 | 329 | 366 | 328 | 347 | 174,200 |
2014/12/02 | 325 | 328 | 323 | 327 | 34,200 |
2014/12/01 | 324 | 326 | 322 | 325 | 31,900 |
2014/11/28 | 322 | 324 | 318 | 322 | 53,200 |
2014/11/27 | 325 | 326 | 322 | 322 | 41,800 |
2014/11/26 | 322 | 326 | 321 | 324 | 31,700 |
2014/11/25 | 325 | 326 | 321 | 321 | 25,800 |
2014/11/21 | 323 | 324 | 322 | 322 | 7,800 |
2014/11/20 | 325 | 326 | 319 | 321 | 28,100 |
2014/11/19 | 325 | 327 | 323 | 325 | 12,300 |
2014/11/18 | 324 | 325 | 320 | 323 | 14,100 |
2014/11/17 | 328 | 328 | 318 | 326 | 38,300 |
2014/11/14 | 327 | 327 | 322 | 324 | 20,100 |
2014/11/13 | 324 | 329 | 322 | 325 | 35,900 |
2014/11/12 | 321 | 325 | 321 | 322 | 36,400 |
2014/11/11 | 325 | 325 | 321 | 322 | 21,400 |
2014/11/10 | 324 | 325 | 322 | 323 | 13,100 |
2014/11/07 | 323 | 327 | 321 | 322 | 22,500 |
2014/11/06 | 325 | 328 | 321 | 321 | 47,400 |
2014/11/05 | 328 | 330 | 318 | 323 | 53,900 |
2014/11/04 | 325 | 331 | 318 | 320 | 37,000 |
2014/10/31 | 321 | 325 | 317 | 318 | 11,600 |
2014/10/30 | 323 | 324 | 318 | 319 | 14,600 |
2014/10/29 | 324 | 325 | 318 | 318 | 24,500 |
2014/10/28 | 318 | 324 | 312 | 320 | 57,100 |
2014/10/27 | 320 | 321 | 311 | 314 | 13,400 |
2014/10/24 | 320 | 320 | 312 | 314 | 9,200 |
2014/10/23 | 315 | 318 | 313 | 317 | 13,100 |
2014/10/22 | 318 | 318 | 311 | 313 | 8,000 |
2014/10/21 | 312 | 315 | 310 | 315 | 21,500 |
2014/10/20 | 294 | 309 | 294 | 309 | 55,500 |
2014/10/17 | 295 | 300 | 285 | 286 | 51,300 |
2014/10/16 | 302 | 304 | 299 | 302 | 20,200 |
2014/10/15 | 310 | 310 | 301 | 309 | 13,100 |
2014/10/14 | 310 | 311 | 300 | 302 | 25,100 |
2014/10/10 | 308 | 318 | 308 | 313 | 35,900 |
2014/10/09 | 325 | 327 | 315 | 319 | 30,300 |
2014/10/08 | 322 | 326 | 319 | 320 | 18,000 |
2014/10/07 | 333 | 333 | 329 | 329 | 3,400 |
2014/10/06 | 329 | 334 | 328 | 330 | 16,200 |
2014/10/03 | 320 | 327 | 320 | 322 | 15,200 |
2014/10/02 | 325 | 328 | 317 | 320 | 42,100 |
2014/10/01 | 333 | 338 | 330 | 330 | 23,100 |
2014/09/30 | 344 | 345 | 332 | 333 | 43,200 |
2014/09/29 | 348 | 348 | 340 | 341 | 15,900 |
2014/09/26 | 333 | 341 | 333 | 341 | 19,100 |
2014/09/25 | 333 | 335 | 331 | 333 | 15,800 |
2014/09/24 | 336 | 338 | 333 | 333 | 37,200 |
2014/09/22 | 340 | 345 | 335 | 340 | 23,200 |
2014/09/19 | 348 | 348 | 334 | 340 | 39,200 |
2014/09/18 | 349 | 351 | 344 | 344 | 15,300 |
2014/09/17 | 354 | 357 | 347 | 348 | 15,700 |
2014/09/16 | 353 | 356 | 340 | 356 | 25,900 |
2014/09/12 | 358 | 358 | 351 | 352 | 12,400 |
2014/09/11 | 351 | 358 | 348 | 357 | 16,000 |
2014/09/10 | 360 | 362 | 351 | 351 | 29,500 |
2014/09/09 | 360 | 361 | 352 | 361 | 29,100 |
2014/09/08 | 343 | 367 | 338 | 354 | 68,300 |
2014/09/05 | 346 | 346 | 337 | 343 | 19,500 |
2014/09/04 | 344 | 348 | 341 | 341 | 21,600 |
2014/09/03 | 353 | 354 | 343 | 343 | 54,000 |
2014/09/02 | 342 | 347 | 339 | 345 | 26,800 |
2014/09/01 | 340 | 345 | 332 | 338 | 27,000 |
2014/08/29 | 336 | 340 | 331 | 340 | 24,900 |
2014/08/28 | 345 | 346 | 335 | 336 | 37,800 |
2014/08/27 | 340 | 349 | 340 | 342 | 16,300 |
2014/08/26 | 348 | 349 | 337 | 339 | 30,700 |
2014/08/25 | 354 | 357 | 345 | 346 | 36,700 |
2014/08/22 | 348 | 349 | 336 | 346 | 54,100 |
2014/08/21 | 342 | 349 | 335 | 340 | 67,100 |
2014/08/20 | 366 | 368 | 346 | 348 | 87,900 |
2014/08/19 | 376 | 376 | 360 | 365 | 71,400 |
2014/08/18 | 388 | 389 | 365 | 372 | 101,500 |
2014/08/15 | 376 | 395 | 373 | 388 | 192,500 |
2014/08/14 | 355 | 387 | 352 | 385 | 245,100 |
2014/08/13 | 359 | 364 | 345 | 345 | 102,400 |
2014/08/12 | 341 | 382 | 341 | 362 | 291,300 |
2014/08/11 | 324 | 340 | 324 | 338 | 45,500 |
2014/08/08 | 328 | 338 | 313 | 329 | 85,600 |
2014/08/07 | 323 | 335 | 323 | 331 | 52,600 |
2014/08/06 | 335 | 341 | 323 | 323 | 116,100 |
2014/08/05 | 353 | 359 | 343 | 343 | 70,600 |
2014/08/04 | 343 | 366 | 337 | 340 | 167,900 |
2014/08/01 | 340 | 350 | 328 | 335 | 184,500 |
2014/07/31 | 362 | 370 | 350 | 350 | 142,700 |
2014/07/30 | 358 | 374 | 351 | 351 | 229,300 |
2014/07/29 | 378 | 387 | 357 | 358 | 440,900 |
2014/07/28 | 418 | 438 | 379 | 394 | 311,900 |
2014/07/25 | 470 | 471 | 412 | 415 | 552,900 |
2014/07/24 | 408 | 460 | 404 | 440 | 1,005,500 |
2014/07/23 | 389 | 410 | 372 | 393 | 356,300 |
2014/07/22 | 349 | 400 | 349 | 368 | 414,000 |
2014/07/18 | 331 | 390 | 331 | 365 | 383,900 |
2014/07/17 | 332 | 355 | 328 | 343 | 234,100 |
2014/07/16 | 317 | 392 | 310 | 345 | 1,129,800 |
2014/07/15 | 332 | 334 | 310 | 313 | 105,300 |
2014/07/14 | 311 | 311 | 302 | 309 | 83,300 |
2014/07/11 | 314 | 328 | 295 | 316 | 629,900 |
2014/07/10 | 285 | 356 | 283 | 337 | 1,756,900 |
2014/07/09 | 284 | 310 | 276 | 276 | 345,300 |
2014/07/08 | 282 | 288 | 276 | 288 | 31,100 |
2014/07/07 | 289 | 289 | 280 | 282 | 67,100 |
2014/07/04 | 268 | 316 | 267 | 296 | 413,000 |
2014/07/03 | 270 | 272 | 267 | 267 | 23,500 |
2014/07/02 | 270 | 273 | 266 | 270 | 43,700 |
2014/07/01 | 273 | 273 | 265 | 268 | 31,900 |
2014/06/30 | 257 | 279 | 257 | 268 | 99,300 |
2014/06/27 | 270 | 277 | 257 | 257 | 117,200 |
2014/06/26 | 269 | 272 | 264 | 269 | 162,000 |
2014/06/25 | 267 | 287 | 262 | 279 | 452,900 |
2014/06/24 | 257 | 262 | 256 | 262 | 80,200 |
2014/06/23 | 257 | 257 | 255 | 256 | 36,600 |
2014/06/20 | 257 | 257 | 253 | 256 | 27,500 |
2014/06/19 | 254 | 254 | 251 | 252 | 24,400 |
2014/06/18 | 254 | 256 | 250 | 250 | 33,200 |
2014/06/17 | 254 | 257 | 253 | 254 | 20,600 |
2014/06/16 | 260 | 260 | 253 | 254 | 54,900 |
2014/06/13 | 262 | 262 | 255 | 260 | 47,800 |
2014/06/12 | 262 | 263 | 258 | 260 | 58,100 |
2014/06/11 | 257 | 260 | 251 | 260 | 59,600 |
2014/06/10 | 255 | 277 | 251 | 255 | 460,600 |
2014/06/09 | 245 | 249 | 243 | 248 | 73,100 |
2014/06/06 | 241 | 244 | 240 | 243 | 68,300 |
2014/06/05 | 243 | 245 | 240 | 240 | 44,000 |
2014/06/04 | 241 | 242 | 238 | 242 | 37,600 |
2014/06/03 | 243 | 243 | 238 | 241 | 69,800 |
2014/06/02 | 244 | 244 | 236 | 239 | 95,200 |
2014/05/30 | 246 | 251 | 231 | 232 | 199,300 |
2014/05/29 | 250 | 265 | 240 | 242 | 823,000 |
2014/05/28 | 220 | 228 | 218 | 227 | 176,500 |
2014/05/27 | 211 | 236 | 211 | 225 | 470,000 |
2014/05/26 | 212 | 219 | 208 | 216 | 85,200 |
2014/05/23 | 215 | 219 | 211 | 214 | 124,200 |
2014/05/22 | 219 | 225 | 205 | 211 | 194,500 |
2014/05/21 | 211 | 215 | 208 | 213 | 97,100 |
2014/05/20 | 215 | 222 | 206 | 220 | 126,800 |
2014/05/19 | 222 | 223 | 207 | 207 | 203,100 |
2014/05/16 | 231 | 237 | 225 | 226 | 123,100 |
2014/05/15 | 233 | 249 | 232 | 245 | 225,000 |
2014/05/14 | 240 | 240 | 232 | 234 | 104,300 |
2014/05/13 | 249 | 254 | 236 | 238 | 309,100 |
2014/05/12 | 266 | 281 | 252 | 255 | 756,600 |
2014/05/09 | 271 | 275 | 256 | 259 | 333,900 |
2014/05/08 | 288 | 306 | 267 | 273 | 718,700 |
2014/05/07 | 296 | 315 | 272 | 280 | 1,209,800 |
2014/05/02 | 292 | 357 | 281 | 320 | 3,365,700 |
2014/05/01 | 332 | 334 | 280 | 284 | 1,848,600 |
2014/04/30 | 249 | 316 | 247 | 316 | 5,181,100 |
2014/04/28 | 245 | 298 | 227 | 236 | 1,607,800 |
2014/04/25 | 337 | 348 | 237 | 250 | 2,555,300 |
2014/04/24 | 201 | 281 | 201 | 281 | 801,700 |
2014/04/23 | 201 | 203 | 200 | 201 | 3,600 |
2014/04/22 | 203 | 205 | 202 | 202 | 1,400 |
2014/04/21 | 203 | 204 | 203 | 203 | 1,300 |
2014/04/18 | 200 | 202 | 200 | 202 | 1,000 |
2014/04/17 | 203 | 203 | 201 | 201 | 1,400 |
2014/04/16 | 202 | 204 | 200 | 203 | 1,600 |
2014/04/15 | 203 | 203 | 195 | 199 | 8,300 |
2014/04/14 | 199 | 202 | 198 | 202 | 10,800 |
2014/04/11 | 198 | 202 | 197 | 200 | 13,500 |
2014/04/10 | 202 | 208 | 202 | 206 | 5,100 |
2014/04/09 | 201 | 208 | 200 | 202 | 17,700 |
2014/04/08 | 203 | 204 | 200 | 200 | 5,000 |
2014/04/07 | 207 | 208 | 202 | 202 | 11,900 |
2014/04/04 | 209 | 209 | 207 | 207 | 4,300 |
2014/04/03 | 213 | 213 | 207 | 209 | 8,900 |
2014/04/02 | 210 | 215 | 208 | 213 | 12,000 |
2014/04/01 | 208 | 209 | 206 | 208 | 7,700 |
2014/03/31 | 209 | 209 | 203 | 204 | 27,400 |
2014/03/28 | 200 | 206 | 199 | 202 | 26,700 |
2014/03/27 | 201 | 203 | 197 | 201 | 21,400 |
2014/03/26 | 203 | 206 | 202 | 204 | 10,900 |
2014/03/25 | 201 | 207 | 201 | 205 | 11,800 |
2014/03/24 | 202 | 205 | 199 | 205 | 30,400 |
2014/03/20 | 213 | 215 | 202 | 210 | 31,400 |
2014/03/19 | 218 | 220 | 216 | 217 | 15,600 |
2014/03/18 | 223 | 224 | 215 | 218 | 14,900 |
2014/03/17 | 224 | 232 | 218 | 218 | 73,100 |
2014/03/14 | 230 | 232 | 220 | 232 | 55,400 |
2014/03/13 | 234 | 239 | 233 | 238 | 24,900 |
2014/03/12 | 231 | 243 | 227 | 242 | 144,500 |
2014/03/11 | 222 | 232 | 220 | 230 | 69,700 |
2014/03/10 | 220 | 223 | 220 | 223 | 20,800 |
2014/03/07 | 220 | 221 | 217 | 220 | 49,100 |
2014/03/06 | 210 | 217 | 208 | 216 | 19,600 |
2014/03/05 | 210 | 211 | 206 | 208 | 5,100 |
2014/03/04 | 204 | 210 | 204 | 205 | 14,400 |
2014/03/03 | 204 | 208 | 201 | 203 | 36,200 |
2014/02/28 | 215 | 215 | 208 | 209 | 27,100 |
2014/02/27 | 213 | 216 | 209 | 212 | 53,600 |
2014/02/26 | 211 | 236 | 211 | 214 | 646,600 |
2014/02/25 | 201 | 203 | 195 | 198 | 15,900 |
2014/02/24 | 201 | 201 | 196 | 197 | 3,000 |
2014/02/21 | 193 | 201 | 193 | 200 | 16,700 |
2014/02/20 | 197 | 198 | 189 | 194 | 13,100 |
2014/02/19 | 200 | 201 | 194 | 196 | 10,200 |
2014/02/18 | 194 | 200 | 194 | 198 | 13,700 |
2014/02/17 | 195 | 198 | 186 | 194 | 10,100 |
2014/02/14 | 200 | 200 | 190 | 195 | 39,100 |
2014/02/13 | 207 | 208 | 198 | 200 | 47,000 |
2014/02/12 | 204 | 207 | 200 | 207 | 17,800 |
2014/02/10 | 201 | 208 | 201 | 206 | 12,800 |
2014/02/07 | 204 | 205 | 199 | 199 | 45,000 |
2014/02/06 | 182 | 201 | 182 | 199 | 101,900 |
2014/02/05 | 187 | 187 | 176 | 182 | 37,100 |
2014/02/04 | 174 | 184 | 168 | 177 | 109,200 |
2014/02/03 | 197 | 205 | 186 | 189 | 35,700 |
2014/01/31 | 218 | 218 | 196 | 204 | 76,400 |
2014/01/30 | 220 | 220 | 210 | 216 | 41,700 |
2014/01/29 | 220 | 227 | 220 | 226 | 25,800 |
2014/01/28 | 221 | 223 | 214 | 218 | 59,900 |
2014/01/27 | 232 | 240 | 219 | 222 | 154,200 |
2014/01/24 | 231 | 286 | 231 | 241 | 1,186,100 |
2014/01/23 | 232 | 235 | 221 | 224 | 26,900 |
2014/01/22 | 230 | 230 | 227 | 230 | 18,600 |
2014/01/21 | 227 | 235 | 227 | 228 | 30,900 |
2014/01/20 | 227 | 234 | 226 | 234 | 12,300 |
2014/01/17 | 222 | 233 | 222 | 233 | 32,700 |
2014/01/16 | 231 | 232 | 226 | 229 | 27,200 |
2014/01/15 | 233 | 234 | 226 | 231 | 25,600 |
2014/01/14 | 230 | 238 | 226 | 233 | 54,100 |
2014/01/10 | 247 | 249 | 230 | 235 | 105,700 |
2014/01/09 | 265 | 268 | 243 | 251 | 112,900 |
2014/01/08 | 255 | 291 | 242 | 263 | 347,800 |
2014/01/07 | 212 | 251 | 212 | 251 | 211,400 |
2014/01/06 | 214 | 223 | 208 | 211 | 119,100 |