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
2018/12/28 700 712 693 708 21,700
2018/12/27 681 712 677 701 49,400
2018/12/26 648 664 639 651 74,500
2018/12/25 679 679 642 648 111,800
2018/12/21 725 725 680 689 75,800
2018/12/20 755 755 725 726 65,800
2018/12/19 767 771 753 755 30,500
2018/12/18 761 763 752 752 39,500
2018/12/17 772 772 758 763 28,800
2018/12/14 790 790 769 770 29,900
2018/12/13 781 793 775 786 60,000
2018/12/12 762 778 756 772 41,900
2018/12/11 777 778 751 751 45,600
2018/12/10 791 791 766 769 56,500
2018/12/07 791 801 787 791 31,000
2018/12/06 811 813 788 794 51,800
2018/12/05 812 831 810 815 51,500
2018/12/04 837 855 811 817 70,000
2018/12/03 811 840 809 831 63,900
2018/11/30 821 838 804 806 72,100
2018/11/29 798 815 788 810 47,300
2018/11/28 777 800 771 786 89,800
2018/11/27 762 781 754 771 84,200
2018/11/26 760 771 754 762 73,700
2018/11/22 762 771 751 767 86,300
2018/11/21 764 770 754 763 95,200
2018/11/20 782 782 768 779 57,300
2018/11/19 801 812 792 801 52,500
2018/11/16 803 804 790 794 48,400
2018/11/15 811 820 799 805 68,700
2018/11/14 852 852 818 819 96,300
2018/11/13 895 895 846 849 119,800
2018/11/12 919 950 905 910 75,700
2018/11/09 921 925 890 920 87,100
2018/11/08 914 931 908 923 35,900
2018/11/07 919 919 893 900 41,900
2018/11/06 930 935 898 904 45,200
2018/11/05 945 945 921 925 32,300
2018/11/02 904 956 904 944 86,700
2018/11/01 930 930 887 918 80,900
2018/10/31 917 945 904 935 90,500
2018/10/30 841 911 839 911 87,900
2018/10/29 867 879 842 851 58,300
2018/10/26 889 903 854 865 39,900
2018/10/25 913 918 873 876 80,400
2018/10/24 944 944 915 927 31,400
2018/10/23 978 978 928 929 42,900
2018/10/22 985 985 948 964 38,600
2018/10/19 975 990 962 987 47,300
2018/10/18 980 1,008 977 982 98,300
2018/10/17 992 998 968 972 76,400
2018/10/16 990 1,006 971 986 94,800
2018/10/15 972 991 972 979 83,600
2018/10/12 944 975 941 965 52,600
2018/10/11 942 976 933 956 88,800
2018/10/10 980 997 964 977 50,100
2018/10/09 956 976 943 967 60,400
2018/10/05 949 995 946 963 104,200
2018/10/04 935 973 932 964 81,800
2018/10/03 974 998 925 931 159,300
2018/10/02 949 993 944 950 160,400
2018/10/01 937 956 914 927 70,600
2018/09/28 937 982 933 935 77,400
2018/09/27 941 958 926 933 62,500
2018/09/26 930 960 930 950 113,500
2018/09/25 911 924 904 915 70,100
2018/09/21 899 941 897 900 86,500
2018/09/20 883 901 876 887 54,100
2018/09/19 866 880 861 874 57,400
2018/09/18 871 876 845 858 53,600
2018/09/14 877 879 856 860 57,600
2018/09/13 850 890 849 875 95,300
2018/09/12 843 859 842 849 50,100
2018/09/11 850 860 831 842 50,900
2018/09/10 849 869 841 842 49,000
2018/09/07 855 857 834 849 39,900
2018/09/06 852 876 827 845 92,200
2018/09/05 862 865 845 851 46,700
2018/09/04 865 876 854 861 61,400
2018/09/03 895 912 877 880 101,200
2018/08/31 890 901 873 886 90,300
2018/08/30 895 912 890 893 115,800
2018/08/29 875 909 875 891 130,400
2018/08/28 877 883 857 875 89,400
2018/08/27 843 889 843 874 122,300
2018/08/24 816 844 794 841 102,500
2018/08/23 786 825 786 818 83,300
2018/08/22 776 795 774 786 65,500
2018/08/21 779 785 767 770 53,400
2018/08/20 757 781 756 772 82,800
2018/08/17 752 766 746 763 133,900
2018/08/16 800 800 750 753 184,300
2018/08/15 797 809 793 808 103,800
2018/08/14 788 797 777 797 112,300
2018/08/13 816 825 774 786 148,200
2018/08/10 829 835 820 825 101,700
2018/08/09 820 825 792 810 142,100
2018/08/08 778 841 773 822 359,800
2018/08/07 762 781 723 774 533,500
2018/08/06 913 913 844 846 292,300
2018/08/03 930 937 906 906 126,900
2018/08/02 950 954 928 934 90,100
2018/08/01 967 971 952 957 92,700
2018/07/31 979 980 947 967 87,800
2018/07/30 985 1,000 969 974 193,200
2018/07/27 970 981 964 978 143,800
2018/07/26 958 967 941 964 153,400
2018/07/25 962 962 941 957 88,300
2018/07/24 940 952 933 951 87,300
2018/07/23 918 935 907 929 88,500
2018/07/20 915 920 906 911 68,600
2018/07/19 932 937 914 926 107,000
2018/07/18 937 937 919 931 82,800
2018/07/17 946 953 920 922 63,200
2018/07/13 931 942 928 936 98,500
2018/07/12 947 951 929 930 91,900
2018/07/11 971 973 945 946 158,400
2018/07/10 982 989 967 978 121,300
2018/07/09 985 987 960 970 88,900
2018/07/06 975 977 952 970 96,600
2018/07/05 1,006 1,007 954 962 107,300
2018/07/04 1,025 1,025 977 995 158,000
2018/07/03 1,031 1,038 994 1,010 158,000
2018/07/02 1,100 1,100 1,025 1,027 92,100
2018/06/29 1,090 1,123 1,084 1,099 84,400
2018/06/28 1,130 1,130 1,060 1,081 96,500
2018/06/27 1,101 1,108 1,087 1,088 143,300
2018/06/26 1,104 1,106 1,083 1,105 167,400
2018/06/25 1,169 1,169 1,095 1,099 165,500
2018/06/22 1,187 1,203 1,162 1,171 108,000
2018/06/21 1,210 1,214 1,187 1,192 55,800
2018/06/20 1,200 1,224 1,185 1,200 119,100
2018/06/19 1,216 1,233 1,171 1,196 136,700
2018/06/18 1,246 1,255 1,218 1,218 83,700
2018/06/15 1,269 1,297 1,228 1,248 120,800
2018/06/14 1,276 1,299 1,253 1,264 96,000
2018/06/13 1,277 1,336 1,265 1,267 152,800
2018/06/12 1,287 1,292 1,261 1,276 81,300
2018/06/11 1,311 1,318 1,266 1,293 146,600
2018/06/08 1,345 1,351 1,310 1,311 180,200
2018/06/07 1,438 1,444 1,351 1,381 166,700
2018/06/06 1,420 1,457 1,397 1,442 69,100
2018/06/05 1,459 1,460 1,407 1,445 63,200
2018/06/04 1,470 1,500 1,430 1,478 106,900
2018/06/01 1,410 1,470 1,401 1,455 97,300
2018/05/31 1,372 1,410 1,371 1,410 42,200
2018/05/30 1,321 1,389 1,321 1,381 57,500
2018/05/29 1,369 1,395 1,322 1,332 66,400
2018/05/28 1,369 1,425 1,355 1,383 80,900
2018/05/25 1,320 1,389 1,314 1,381 61,600
2018/05/24 1,337 1,341 1,314 1,320 32,400
2018/05/23 1,330 1,358 1,309 1,337 51,500
2018/05/22 1,398 1,398 1,325 1,330 73,000
2018/05/21 1,306 1,369 1,289 1,346 109,100
2018/05/18 1,278 1,304 1,233 1,246 105,100
2018/05/17 1,258 1,283 1,255 1,267 49,800
2018/05/16 1,271 1,279 1,241 1,255 36,700
2018/05/15 1,320 1,320 1,268 1,271 60,900
2018/05/14 1,317 1,320 1,286 1,300 67,900
2018/05/11 1,349 1,350 1,297 1,303 62,500
2018/05/10 1,393 1,393 1,252 1,349 198,000
2018/05/09 1,250 1,397 1,244 1,392 425,900
2018/05/08 1,175 1,210 1,171 1,198 88,700
2018/05/07 1,177 1,183 1,171 1,174 48,800
2018/05/02 1,160 1,204 1,160 1,174 74,100
2018/05/01 1,191 1,191 1,153 1,172 55,500
2018/04/27 1,205 1,215 1,169 1,191 94,100
2018/04/26 1,161 1,209 1,157 1,185 238,200
2018/04/25 1,151 1,173 1,147 1,159 83,300
2018/04/24 1,169 1,171 1,136 1,152 62,800
2018/04/23 1,178 1,179 1,143 1,149 59,800
2018/04/20 1,148 1,166 1,126 1,148 129,300
2018/04/19 1,139 1,147 1,111 1,137 104,600
2018/04/18 1,068 1,142 1,068 1,114 186,100
2018/04/17 1,072 1,095 1,043 1,068 85,500
2018/04/16 1,088 1,099 1,064 1,068 130,300
2018/04/13 1,011 1,070 1,011 1,065 182,800
2018/04/12 993 1,034 983 1,007 130,900
2018/04/11 984 988 964 984 88,300
2018/04/10 974 974 948 973 106,900
2018/04/09 990 991 968 978 98,100
2018/04/06 1,006 1,016 996 998 53,400
2018/04/05 1,002 1,012 991 1,006 72,600
2018/04/04 1,035 1,039 992 1,002 84,300
2018/04/03 1,037 1,051 1,015 1,029 82,600
2018/04/02 1,046 1,057 1,034 1,057 67,600
2018/03/30 1,024 1,040 1,011 1,036 98,100
2018/03/29 989 1,010 982 1,006 90,600
2018/03/28 948 984 947 984 62,200
2018/03/27 933 949 931 947 38,200
2018/03/26 926 934 897 926 119,500
2018/03/23 956 957 932 933 56,800
2018/03/22 966 983 961 979 31,500
2018/03/20 970 971 956 967 45,500
2018/03/19 980 990 955 985 34,800
2018/03/16 987 990 972 976 39,600
2018/03/15 1,000 1,011 984 995 31,000
2018/03/14 997 1,012 988 1,009 47,400
2018/03/13 977 1,003 974 997 64,700
2018/03/12 969 974 957 967 23,600
2018/03/09 987 993 954 961 42,900
2018/03/08 964 980 956 972 39,100
2018/03/07 950 988 948 962 78,500
2018/03/06 941 966 928 950 87,700
2018/03/05 950 953 920 932 88,900
2018/03/02 957 966 940 953 110,700
2018/03/01 988 996 971 976 159,600
2018/02/28 983 1,025 982 1,010 112,500
2018/02/27 1,009 1,012 983 983 111,000
2018/02/26 1,019 1,031 996 1,012 106,100
2018/02/23 1,002 1,016 987 997 63,200
2018/02/22 1,007 1,007 984 987 52,900
2018/02/21 1,000 1,010 981 1,001 75,100
2018/02/20 1,010 1,026 995 1,003 76,400
2018/02/19 1,010 1,015 989 1,013 79,800
2018/02/16 995 1,020 989 993 73,000
2018/02/15 1,000 1,007 979 990 84,100
2018/02/14 1,035 1,065 1,006 1,007 182,400
2018/02/13 1,075 1,075 1,044 1,049 187,400
2018/02/09 1,000 1,030 987 1,012 151,200
2018/02/08 983 1,061 956 1,031 429,900
2018/02/07 1,104 1,131 1,086 1,092 112,100
2018/02/06 1,100 1,100 1,022 1,066 158,000
2018/02/05 1,139 1,153 1,121 1,137 125,800
2018/02/02 1,212 1,223 1,183 1,199 86,600
2018/02/01 1,219 1,230 1,181 1,224 93,000
2018/01/31 1,204 1,280 1,204 1,222 187,600
2018/01/30 1,210 1,236 1,140 1,187 157,400
2018/01/29 1,245 1,268 1,196 1,205 87,400
2018/01/26 1,208 1,249 1,203 1,218 139,800
2018/01/25 1,178 1,224 1,178 1,184 118,600
2018/01/24 1,170 1,222 1,153 1,200 164,100
2018/01/23 1,099 1,170 1,099 1,157 152,200
2018/01/22 1,078 1,105 1,067 1,101 149,600
2018/01/19 1,016 1,067 1,016 1,048 131,500
2018/01/18 1,044 1,048 1,002 1,003 87,000
2018/01/17 1,041 1,099 1,037 1,044 138,200
2018/01/16 1,038 1,047 1,030 1,044 49,400
2018/01/15 1,059 1,067 1,036 1,039 67,200
2018/01/12 1,050 1,065 1,050 1,056 39,800
2018/01/11 1,045 1,064 1,043 1,053 65,700
2018/01/10 1,053 1,065 1,034 1,040 55,800
2018/01/09 1,089 1,091 1,014 1,063 351,400
2018/01/05 1,086 1,126 1,071 1,118 69,800
2018/01/04 1,080 1,119 1,079 1,096 108,600

このページの先頭へ