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 |
---|---|---|---|---|---|
2017/12/29 | 1,074 | 1,074 | 1,039 | 1,060 | 85,800 |
2017/12/28 | 1,024 | 1,099 | 1,024 | 1,074 | 143,300 |
2017/12/27 | 1,016 | 1,038 | 1,007 | 1,024 | 107,200 |
2017/12/26 | 1,031 | 1,049 | 1,031 | 1,036 | 70,000 |
2017/12/25 | 1,065 | 1,065 | 1,030 | 1,032 | 79,600 |
2017/12/22 | 1,050 | 1,061 | 1,042 | 1,049 | 38,300 |
2017/12/21 | 1,040 | 1,062 | 1,040 | 1,051 | 33,700 |
2017/12/20 | 1,043 | 1,064 | 1,033 | 1,036 | 32,400 |
2017/12/19 | 1,062 | 1,080 | 1,037 | 1,039 | 83,800 |
2017/12/18 | 1,106 | 1,106 | 1,055 | 1,062 | 74,500 |
2017/12/15 | 1,100 | 1,111 | 1,078 | 1,078 | 109,600 |
2017/12/14 | 1,135 | 1,148 | 1,098 | 1,101 | 58,000 |
2017/12/13 | 1,076 | 1,148 | 1,074 | 1,127 | 148,800 |
2017/12/12 | 1,056 | 1,103 | 1,046 | 1,056 | 119,700 |
2017/12/11 | 1,019 | 1,055 | 1,010 | 1,051 | 125,200 |
2017/12/08 | 1,005 | 1,024 | 1,005 | 1,015 | 73,400 |
2017/12/07 | 1,010 | 1,068 | 1,010 | 1,010 | 117,700 |
2017/12/06 | 1,019 | 1,034 | 994 | 995 | 63,400 |
2017/12/05 | 1,014 | 1,019 | 996 | 1,004 | 37,700 |
2017/12/04 | 1,003 | 1,036 | 1,003 | 1,009 | 35,100 |
2017/12/01 | 1,027 | 1,042 | 1,007 | 1,010 | 60,700 |
2017/11/30 | 1,036 | 1,054 | 1,025 | 1,028 | 65,400 |
2017/11/29 | 1,041 | 1,063 | 1,037 | 1,053 | 47,900 |
2017/11/28 | 1,021 | 1,063 | 1,021 | 1,031 | 55,600 |
2017/11/27 | 1,040 | 1,047 | 1,027 | 1,028 | 35,200 |
2017/11/24 | 1,005 | 1,042 | 1,005 | 1,029 | 34,500 |
2017/11/22 | 1,060 | 1,060 | 1,012 | 1,015 | 37,400 |
2017/11/21 | 1,063 | 1,063 | 1,038 | 1,056 | 34,700 |
2017/11/20 | 1,060 | 1,092 | 1,044 | 1,059 | 78,800 |
2017/11/17 | 1,025 | 1,048 | 1,025 | 1,048 | 76,000 |
2017/11/16 | 987 | 1,032 | 987 | 1,024 | 43,200 |
2017/11/15 | 1,012 | 1,015 | 980 | 1,001 | 109,100 |
2017/11/14 | 964 | 1,028 | 945 | 1,025 | 202,200 |
2017/11/13 | 910 | 969 | 910 | 964 | 121,600 |
2017/11/10 | 926 | 937 | 901 | 911 | 108,700 |
2017/11/09 | 951 | 955 | 931 | 941 | 102,600 |
2017/11/08 | 982 | 982 | 919 | 951 | 182,400 |
2017/11/07 | 1,051 | 1,054 | 1,013 | 1,022 | 62,500 |
2017/11/06 | 1,060 | 1,064 | 1,052 | 1,057 | 34,300 |
2017/11/02 | 1,042 | 1,063 | 1,042 | 1,051 | 49,800 |
2017/11/01 | 1,054 | 1,059 | 1,039 | 1,045 | 44,300 |
2017/10/31 | 1,050 | 1,064 | 1,045 | 1,052 | 40,400 |
2017/10/30 | 1,023 | 1,068 | 1,023 | 1,054 | 101,200 |
2017/10/27 | 1,029 | 1,029 | 1,018 | 1,019 | 34,000 |
2017/10/26 | 1,002 | 1,030 | 1,002 | 1,029 | 81,300 |
2017/10/25 | 1,006 | 1,010 | 1,000 | 1,005 | 34,400 |
2017/10/24 | 985 | 1,010 | 985 | 1,006 | 56,300 |
2017/10/23 | 998 | 998 | 972 | 985 | 36,200 |
2017/10/20 | 945 | 973 | 941 | 968 | 29,900 |
2017/10/19 | 994 | 994 | 953 | 955 | 87,300 |
2017/10/18 | 1,015 | 1,029 | 999 | 1,002 | 51,200 |
2017/10/17 | 994 | 1,020 | 984 | 1,017 | 69,900 |
2017/10/16 | 1,010 | 1,029 | 996 | 997 | 79,600 |
2017/10/13 | 987 | 1,041 | 987 | 1,003 | 114,600 |
2017/10/12 | 993 | 1,028 | 980 | 993 | 159,800 |
2017/10/11 | 962 | 993 | 957 | 973 | 96,000 |
2017/10/10 | 964 | 973 | 956 | 962 | 87,300 |
2017/10/06 | 947 | 974 | 939 | 949 | 144,300 |
2017/10/05 | 917 | 948 | 917 | 942 | 123,400 |
2017/10/04 | 925 | 929 | 919 | 922 | 25,900 |
2017/10/03 | 921 | 935 | 917 | 927 | 69,500 |
2017/10/02 | 895 | 928 | 895 | 925 | 98,900 |
2017/09/29 | 882 | 909 | 877 | 894 | 97,200 |
2017/09/28 | 870 | 876 | 867 | 874 | 37,000 |
2017/09/27 | 851 | 868 | 841 | 865 | 62,000 |
2017/09/26 | 825 | 855 | 825 | 844 | 86,600 |
2017/09/25 | 823 | 833 | 823 | 827 | 16,200 |
2017/09/22 | 830 | 832 | 817 | 823 | 39,900 |
2017/09/21 | 830 | 864 | 830 | 832 | 75,000 |
2017/09/20 | 828 | 835 | 823 | 826 | 43,400 |
2017/09/19 | 837 | 841 | 827 | 837 | 33,600 |
2017/09/15 | 850 | 853 | 827 | 837 | 39,800 |
2017/09/14 | 850 | 858 | 811 | 841 | 56,300 |
2017/09/13 | 830 | 853 | 830 | 848 | 52,800 |
2017/09/12 | 827 | 832 | 820 | 830 | 45,100 |
2017/09/11 | 815 | 823 | 815 | 820 | 30,000 |
2017/09/08 | 807 | 818 | 803 | 814 | 46,400 |
2017/09/07 | 803 | 809 | 801 | 804 | 16,000 |
2017/09/06 | 801 | 803 | 791 | 803 | 31,900 |
2017/09/05 | 805 | 815 | 802 | 803 | 74,600 |
2017/09/04 | 794 | 802 | 791 | 802 | 50,200 |
2017/09/01 | 793 | 796 | 789 | 794 | 19,500 |
2017/08/31 | 792 | 795 | 787 | 788 | 13,200 |
2017/08/30 | 791 | 796 | 787 | 792 | 25,000 |
2017/08/29 | 785 | 791 | 779 | 791 | 15,000 |
2017/08/28 | 782 | 792 | 782 | 788 | 12,000 |
2017/08/25 | 789 | 789 | 778 | 782 | 14,200 |
2017/08/24 | 786 | 790 | 781 | 782 | 16,000 |
2017/08/23 | 772 | 785 | 772 | 783 | 19,500 |
2017/08/22 | 765 | 775 | 765 | 769 | 13,000 |
2017/08/21 | 767 | 770 | 762 | 764 | 15,700 |
2017/08/18 | 774 | 775 | 764 | 766 | 15,200 |
2017/08/17 | 779 | 785 | 763 | 773 | 25,900 |
2017/08/16 | 768 | 770 | 763 | 768 | 27,900 |
2017/08/15 | 783 | 783 | 765 | 768 | 43,400 |
2017/08/14 | 782 | 793 | 763 | 768 | 55,900 |
2017/08/10 | 780 | 785 | 764 | 767 | 66,600 |
2017/08/09 | 778 | 778 | 759 | 772 | 83,700 |
2017/08/08 | 794 | 794 | 777 | 780 | 60,000 |
2017/08/07 | 800 | 803 | 789 | 794 | 73,900 |
2017/08/04 | 814 | 816 | 792 | 803 | 167,800 |
2017/08/03 | 828 | 838 | 818 | 834 | 35,300 |
2017/08/02 | 815 | 828 | 815 | 828 | 19,700 |
2017/08/01 | 817 | 821 | 808 | 820 | 37,900 |
2017/07/31 | 814 | 819 | 808 | 817 | 23,700 |
2017/07/28 | 825 | 825 | 811 | 814 | 23,800 |
2017/07/27 | 835 | 836 | 822 | 825 | 16,900 |
2017/07/26 | 849 | 849 | 833 | 835 | 26,600 |
2017/07/25 | 820 | 848 | 814 | 848 | 99,300 |
2017/07/24 | 820 | 820 | 804 | 813 | 40,000 |
2017/07/21 | 789 | 817 | 787 | 810 | 69,100 |
2017/07/20 | 789 | 795 | 785 | 792 | 18,900 |
2017/07/19 | 790 | 792 | 785 | 789 | 39,100 |
2017/07/18 | 800 | 802 | 787 | 791 | 33,000 |
2017/07/14 | 793 | 798 | 789 | 797 | 29,700 |
2017/07/13 | 798 | 800 | 793 | 793 | 19,400 |
2017/07/12 | 802 | 803 | 795 | 799 | 19,900 |
2017/07/11 | 796 | 803 | 796 | 798 | 18,500 |
2017/07/10 | 790 | 805 | 790 | 796 | 26,900 |
2017/07/07 | 790 | 799 | 786 | 788 | 29,400 |
2017/07/06 | 804 | 807 | 796 | 797 | 48,000 |
2017/07/05 | 811 | 815 | 802 | 810 | 56,500 |
2017/07/04 | 835 | 835 | 819 | 820 | 24,200 |
2017/07/03 | 836 | 838 | 822 | 837 | 27,800 |
2017/06/30 | 824 | 844 | 820 | 836 | 50,500 |
2017/06/29 | 835 | 852 | 830 | 839 | 69,800 |
2017/06/28 | 843 | 843 | 831 | 835 | 96,200 |
2017/06/27 | 862 | 864 | 845 | 849 | 96,800 |
2017/06/26 | 863 | 867 | 857 | 862 | 36,200 |
2017/06/23 | 847 | 863 | 842 | 858 | 36,700 |
2017/06/22 | 845 | 855 | 841 | 850 | 39,500 |
2017/06/21 | 842 | 855 | 840 | 844 | 42,600 |
2017/06/20 | 854 | 854 | 840 | 841 | 38,100 |
2017/06/19 | 853 | 853 | 836 | 841 | 39,600 |
2017/06/16 | 840 | 854 | 837 | 849 | 50,200 |
2017/06/15 | 844 | 844 | 830 | 839 | 28,800 |
2017/06/14 | 851 | 851 | 837 | 841 | 62,800 |
2017/06/13 | 855 | 855 | 848 | 850 | 20,900 |
2017/06/12 | 850 | 860 | 837 | 852 | 51,500 |
2017/06/09 | 852 | 857 | 850 | 851 | 23,200 |
2017/06/08 | 875 | 875 | 856 | 857 | 22,900 |
2017/06/07 | 863 | 875 | 861 | 871 | 24,100 |
2017/06/06 | 879 | 887 | 863 | 863 | 38,100 |
2017/06/05 | 888 | 893 | 881 | 884 | 14,900 |
2017/06/02 | 883 | 893 | 878 | 885 | 25,100 |
2017/06/01 | 890 | 892 | 883 | 886 | 15,800 |
2017/05/31 | 891 | 898 | 870 | 884 | 31,500 |
2017/05/30 | 903 | 904 | 893 | 899 | 18,200 |
2017/05/29 | 908 | 908 | 893 | 895 | 30,200 |
2017/05/26 | 898 | 905 | 886 | 895 | 42,900 |
2017/05/25 | 883 | 926 | 880 | 918 | 130,600 |
2017/05/24 | 870 | 871 | 862 | 868 | 9,100 |
2017/05/23 | 879 | 879 | 850 | 863 | 25,700 |
2017/05/22 | 879 | 887 | 866 | 867 | 26,800 |
2017/05/19 | 888 | 899 | 875 | 879 | 42,500 |
2017/05/18 | 869 | 889 | 860 | 883 | 33,600 |
2017/05/17 | 895 | 910 | 886 | 888 | 91,200 |
2017/05/16 | 882 | 904 | 882 | 896 | 83,400 |
2017/05/15 | 868 | 888 | 861 | 882 | 62,700 |
2017/05/12 | 869 | 869 | 847 | 868 | 80,100 |
2017/05/11 | 835 | 880 | 834 | 877 | 221,500 |
2017/05/10 | 808 | 839 | 802 | 835 | 132,900 |
2017/05/09 | 815 | 828 | 808 | 810 | 64,500 |
2017/05/08 | 820 | 820 | 806 | 810 | 34,800 |
2017/05/02 | 800 | 813 | 800 | 805 | 13,400 |
2017/05/01 | 815 | 815 | 798 | 804 | 20,600 |
2017/04/28 | 817 | 822 | 814 | 814 | 14,400 |
2017/04/27 | 808 | 826 | 808 | 823 | 26,500 |
2017/04/26 | 808 | 812 | 807 | 811 | 17,100 |
2017/04/25 | 809 | 815 | 803 | 812 | 17,000 |
2017/04/24 | 823 | 827 | 815 | 816 | 47,700 |
2017/04/21 | 815 | 822 | 813 | 815 | 40,600 |
2017/04/20 | 810 | 822 | 803 | 811 | 57,600 |
2017/04/19 | 778 | 814 | 778 | 799 | 45,800 |
2017/04/18 | 780 | 787 | 774 | 787 | 28,300 |
2017/04/17 | 757 | 766 | 749 | 765 | 13,900 |
2017/04/14 | 760 | 763 | 740 | 742 | 51,000 |
2017/04/13 | 778 | 778 | 757 | 760 | 80,100 |
2017/04/12 | 801 | 802 | 776 | 779 | 36,000 |
2017/04/11 | 814 | 819 | 801 | 805 | 45,700 |
2017/04/10 | 799 | 811 | 796 | 808 | 34,700 |
2017/04/07 | 784 | 792 | 772 | 786 | 38,700 |
2017/04/06 | 771 | 783 | 763 | 769 | 54,100 |
2017/04/05 | 796 | 800 | 772 | 774 | 53,400 |
2017/04/04 | 806 | 808 | 797 | 804 | 36,600 |
2017/04/03 | 815 | 815 | 802 | 803 | 20,100 |
2017/03/31 | 810 | 815 | 808 | 809 | 27,200 |
2017/03/30 | 805 | 816 | 803 | 806 | 17,200 |
2017/03/29 | 805 | 810 | 795 | 810 | 22,700 |
2017/03/28 | 799 | 799 | 788 | 797 | 24,200 |
2017/03/27 | 785 | 796 | 782 | 784 | 28,100 |
2017/03/24 | 791 | 792 | 781 | 785 | 67,100 |
2017/03/23 | 802 | 802 | 787 | 790 | 31,700 |
2017/03/22 | 810 | 810 | 792 | 795 | 55,600 |
2017/03/21 | 839 | 839 | 811 | 815 | 56,000 |
2017/03/17 | 836 | 845 | 826 | 826 | 48,100 |
2017/03/16 | 836 | 844 | 811 | 838 | 69,300 |
2017/03/15 | 811 | 851 | 810 | 833 | 139,700 |
2017/03/14 | 800 | 808 | 794 | 808 | 36,700 |
2017/03/13 | 800 | 806 | 793 | 797 | 39,100 |
2017/03/10 | 787 | 797 | 784 | 795 | 56,100 |
2017/03/09 | 779 | 784 | 777 | 780 | 53,900 |
2017/03/08 | 792 | 799 | 779 | 779 | 58,900 |
2017/03/07 | 789 | 799 | 789 | 791 | 29,800 |
2017/03/06 | 801 | 801 | 788 | 789 | 25,200 |
2017/03/03 | 799 | 802 | 791 | 798 | 30,200 |
2017/03/02 | 802 | 802 | 789 | 795 | 43,400 |
2017/03/01 | 785 | 789 | 779 | 789 | 32,600 |
2017/02/28 | 789 | 789 | 780 | 782 | 28,000 |
2017/02/27 | 786 | 786 | 779 | 785 | 16,100 |
2017/02/24 | 785 | 785 | 775 | 782 | 37,800 |
2017/02/23 | 780 | 791 | 779 | 787 | 47,700 |
2017/02/22 | 782 | 784 | 775 | 776 | 47,200 |
2017/02/21 | 787 | 790 | 778 | 784 | 56,200 |
2017/02/20 | 787 | 797 | 780 | 790 | 90,600 |
2017/02/17 | 783 | 794 | 773 | 787 | 50,500 |
2017/02/16 | 785 | 785 | 774 | 777 | 43,800 |
2017/02/15 | 791 | 792 | 778 | 785 | 45,700 |
2017/02/14 | 788 | 788 | 773 | 788 | 46,600 |
2017/02/13 | 785 | 795 | 760 | 780 | 83,300 |
2017/02/10 | 813 | 814 | 783 | 789 | 104,700 |
2017/02/09 | 811 | 833 | 806 | 810 | 86,000 |
2017/02/08 | 788 | 799 | 783 | 796 | 59,300 |
2017/02/07 | 790 | 791 | 775 | 781 | 57,300 |
2017/02/06 | 800 | 800 | 781 | 788 | 60,700 |
2017/02/03 | 815 | 816 | 792 | 794 | 110,600 |
2017/02/02 | 863 | 864 | 805 | 818 | 135,800 |
2017/02/01 | 919 | 919 | 862 | 863 | 137,500 |
2017/01/31 | 923 | 923 | 911 | 919 | 8,400 |
2017/01/30 | 907 | 924 | 907 | 923 | 21,200 |
2017/01/27 | 911 | 923 | 906 | 915 | 18,600 |
2017/01/26 | 916 | 916 | 908 | 913 | 13,300 |
2017/01/25 | 915 | 923 | 912 | 914 | 17,900 |
2017/01/24 | 913 | 915 | 906 | 912 | 19,100 |
2017/01/23 | 907 | 907 | 901 | 902 | 16,100 |
2017/01/20 | 911 | 915 | 907 | 907 | 21,500 |
2017/01/19 | 910 | 923 | 903 | 920 | 24,700 |
2017/01/18 | 916 | 916 | 898 | 901 | 19,100 |
2017/01/17 | 930 | 933 | 910 | 918 | 25,200 |
2017/01/16 | 931 | 934 | 921 | 927 | 26,600 |
2017/01/13 | 915 | 925 | 915 | 919 | 22,400 |
2017/01/12 | 941 | 941 | 912 | 919 | 40,900 |
2017/01/11 | 933 | 941 | 910 | 941 | 108,400 |
2017/01/10 | 910 | 930 | 905 | 929 | 54,900 |
2017/01/06 | 908 | 911 | 896 | 910 | 22,000 |
2017/01/05 | 896 | 919 | 885 | 911 | 74,300 |
2017/01/04 | 888 | 891 | 879 | 885 | 27,500 |