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 |
---|---|---|---|---|---|
2019/12/30 | 690 | 693 | 678 | 684 | 38,700 |
2019/12/27 | 691 | 696 | 687 | 696 | 217,800 |
2019/12/26 | 697 | 699 | 690 | 693 | 92,700 |
2019/12/25 | 700 | 703 | 692 | 694 | 65,400 |
2019/12/24 | 692 | 702 | 692 | 693 | 40,300 |
2019/12/23 | 690 | 695 | 689 | 691 | 44,700 |
2019/12/20 | 693 | 694 | 687 | 689 | 48,600 |
2019/12/19 | 688 | 692 | 685 | 692 | 23,400 |
2019/12/18 | 686 | 688 | 683 | 688 | 24,800 |
2019/12/17 | 689 | 689 | 685 | 688 | 97,300 |
2019/12/16 | 687 | 694 | 687 | 688 | 16,400 |
2019/12/13 | 696 | 696 | 686 | 692 | 34,800 |
2019/12/12 | 693 | 693 | 683 | 686 | 21,500 |
2019/12/11 | 696 | 698 | 693 | 694 | 16,700 |
2019/12/10 | 689 | 697 | 686 | 695 | 18,500 |
2019/12/09 | 693 | 696 | 691 | 696 | 41,300 |
2019/12/06 | 682 | 692 | 682 | 689 | 26,000 |
2019/12/05 | 688 | 691 | 685 | 685 | 39,800 |
2019/12/04 | 674 | 685 | 673 | 685 | 43,900 |
2019/12/03 | 675 | 686 | 673 | 683 | 16,700 |
2019/12/02 | 675 | 686 | 675 | 684 | 16,500 |
2019/11/29 | 678 | 683 | 671 | 678 | 19,300 |
2019/11/28 | 670 | 679 | 666 | 679 | 21,400 |
2019/11/27 | 659 | 670 | 657 | 668 | 30,700 |
2019/11/26 | 647 | 660 | 647 | 655 | 22,700 |
2019/11/25 | 647 | 654 | 643 | 647 | 49,400 |
2019/11/22 | 647 | 660 | 647 | 650 | 68,100 |
2019/11/21 | 649 | 653 | 645 | 652 | 73,500 |
2019/11/20 | 653 | 655 | 650 | 653 | 16,400 |
2019/11/19 | 654 | 660 | 649 | 653 | 19,500 |
2019/11/18 | 657 | 659 | 654 | 654 | 16,300 |
2019/11/15 | 660 | 660 | 645 | 654 | 36,700 |
2019/11/14 | 690 | 690 | 651 | 660 | 59,900 |
2019/11/13 | 697 | 699 | 693 | 697 | 18,200 |
2019/11/12 | 699 | 699 | 692 | 696 | 14,200 |
2019/11/11 | 701 | 704 | 693 | 699 | 19,000 |
2019/11/08 | 701 | 701 | 694 | 696 | 21,000 |
2019/11/07 | 700 | 701 | 692 | 695 | 20,000 |
2019/11/06 | 704 | 704 | 692 | 701 | 15,400 |
2019/11/05 | 702 | 704 | 694 | 703 | 23,500 |
2019/11/01 | 707 | 707 | 692 | 692 | 43,500 |
2019/10/31 | 695 | 709 | 680 | 703 | 51,200 |
2019/10/30 | 655 | 689 | 653 | 689 | 61,200 |
2019/10/29 | 655 | 659 | 653 | 655 | 9,900 |
2019/10/28 | 659 | 660 | 651 | 651 | 17,500 |
2019/10/25 | 659 | 661 | 656 | 660 | 16,900 |
2019/10/24 | 660 | 660 | 652 | 656 | 19,800 |
2019/10/23 | 664 | 664 | 657 | 661 | 14,900 |
2019/10/21 | 657 | 664 | 655 | 657 | 13,900 |
2019/10/18 | 656 | 667 | 655 | 657 | 20,800 |
2019/10/17 | 660 | 661 | 656 | 659 | 21,500 |
2019/10/16 | 665 | 666 | 659 | 663 | 19,600 |
2019/10/15 | 674 | 674 | 660 | 662 | 13,600 |
2019/10/11 | 669 | 669 | 658 | 664 | 15,100 |
2019/10/10 | 670 | 670 | 662 | 667 | 10,300 |
2019/10/09 | 664 | 672 | 661 | 671 | 15,800 |
2019/10/08 | 667 | 667 | 662 | 666 | 12,000 |
2019/10/07 | 661 | 665 | 661 | 663 | 9,600 |
2019/10/04 | 656 | 664 | 654 | 661 | 18,200 |
2019/10/03 | 679 | 679 | 652 | 654 | 47,300 |
2019/10/02 | 685 | 694 | 684 | 686 | 17,400 |
2019/10/01 | 687 | 691 | 685 | 689 | 10,700 |
2019/09/30 | 701 | 706 | 682 | 686 | 30,900 |
2019/09/27 | 707 | 712 | 703 | 707 | 18,300 |
2019/09/26 | 705 | 713 | 703 | 710 | 29,200 |
2019/09/25 | 705 | 705 | 695 | 705 | 15,700 |
2019/09/24 | 700 | 712 | 698 | 705 | 34,200 |
2019/09/20 | 691 | 701 | 687 | 700 | 19,800 |
2019/09/19 | 684 | 695 | 680 | 692 | 28,900 |
2019/09/18 | 680 | 689 | 674 | 679 | 16,900 |
2019/09/17 | 686 | 686 | 672 | 681 | 32,100 |
2019/09/13 | 700 | 703 | 687 | 690 | 43,300 |
2019/09/12 | 698 | 707 | 689 | 699 | 59,900 |
2019/09/11 | 695 | 705 | 690 | 693 | 31,800 |
2019/09/10 | 696 | 707 | 691 | 696 | 51,900 |
2019/09/09 | 680 | 696 | 680 | 696 | 57,800 |
2019/09/06 | 680 | 680 | 662 | 677 | 21,800 |
2019/09/05 | 678 | 682 | 673 | 678 | 17,800 |
2019/09/04 | 666 | 681 | 666 | 676 | 30,600 |
2019/09/03 | 681 | 682 | 669 | 671 | 21,600 |
2019/09/02 | 657 | 682 | 653 | 678 | 58,800 |
2019/08/30 | 635 | 657 | 634 | 657 | 47,900 |
2019/08/29 | 642 | 643 | 623 | 636 | 36,100 |
2019/08/28 | 645 | 646 | 628 | 642 | 47,700 |
2019/08/27 | 656 | 656 | 644 | 645 | 19,400 |
2019/08/26 | 645 | 659 | 644 | 656 | 36,400 |
2019/08/23 | 641 | 664 | 638 | 658 | 68,400 |
2019/08/22 | 638 | 648 | 638 | 644 | 27,200 |
2019/08/21 | 640 | 645 | 632 | 642 | 23,700 |
2019/08/20 | 633 | 647 | 633 | 640 | 37,400 |
2019/08/19 | 618 | 638 | 612 | 633 | 44,100 |
2019/08/16 | 613 | 619 | 603 | 611 | 26,800 |
2019/08/15 | 604 | 619 | 595 | 619 | 45,000 |
2019/08/14 | 600 | 646 | 595 | 614 | 159,200 |
2019/08/13 | 573 | 579 | 567 | 577 | 38,000 |
2019/08/09 | 573 | 574 | 567 | 573 | 23,400 |
2019/08/08 | 566 | 570 | 556 | 568 | 12,400 |
2019/08/07 | 565 | 567 | 555 | 566 | 20,400 |
2019/08/06 | 545 | 562 | 540 | 562 | 43,000 |
2019/08/05 | 565 | 569 | 545 | 557 | 70,900 |
2019/08/02 | 572 | 574 | 558 | 563 | 46,800 |
2019/08/01 | 575 | 580 | 573 | 580 | 28,800 |
2019/07/31 | 568 | 579 | 565 | 579 | 19,200 |
2019/07/30 | 569 | 572 | 563 | 568 | 88,800 |
2019/07/29 | 566 | 574 | 565 | 568 | 28,300 |
2019/07/26 | 574 | 574 | 562 | 564 | 49,900 |
2019/07/25 | 580 | 581 | 571 | 574 | 53,700 |
2019/07/24 | 581 | 584 | 579 | 581 | 24,900 |
2019/07/23 | 586 | 586 | 575 | 579 | 33,700 |
2019/07/22 | 588 | 589 | 580 | 581 | 33,700 |
2019/07/19 | 587 | 593 | 585 | 588 | 42,700 |
2019/07/18 | 605 | 605 | 588 | 588 | 53,800 |
2019/07/17 | 614 | 614 | 598 | 600 | 62,600 |
2019/07/16 | 625 | 625 | 604 | 608 | 59,100 |
2019/07/12 | 630 | 633 | 627 | 628 | 16,300 |
2019/07/11 | 619 | 630 | 618 | 626 | 26,400 |
2019/07/10 | 631 | 633 | 609 | 610 | 64,600 |
2019/07/09 | 629 | 632 | 628 | 631 | 14,900 |
2019/07/08 | 627 | 627 | 620 | 625 | 36,700 |
2019/07/05 | 626 | 629 | 625 | 627 | 23,200 |
2019/07/04 | 625 | 629 | 622 | 629 | 48,300 |
2019/07/03 | 623 | 625 | 618 | 622 | 24,900 |
2019/07/02 | 621 | 624 | 619 | 620 | 23,800 |
2019/07/01 | 624 | 624 | 611 | 618 | 37,600 |
2019/06/28 | 619 | 619 | 604 | 604 | 54,600 |
2019/06/27 | 626 | 626 | 616 | 618 | 45,900 |
2019/06/26 | 636 | 636 | 621 | 621 | 138,900 |
2019/06/25 | 649 | 654 | 647 | 648 | 73,800 |
2019/06/24 | 655 | 657 | 645 | 646 | 55,400 |
2019/06/21 | 662 | 662 | 655 | 655 | 41,800 |
2019/06/20 | 659 | 664 | 653 | 661 | 31,800 |
2019/06/19 | 665 | 666 | 660 | 660 | 38,800 |
2019/06/18 | 671 | 675 | 664 | 664 | 47,500 |
2019/06/17 | 669 | 674 | 665 | 667 | 28,300 |
2019/06/14 | 670 | 676 | 668 | 668 | 110,000 |
2019/06/13 | 679 | 680 | 670 | 675 | 28,800 |
2019/06/12 | 681 | 682 | 676 | 676 | 36,300 |
2019/06/11 | 677 | 679 | 674 | 678 | 19,100 |
2019/06/10 | 678 | 682 | 672 | 677 | 24,700 |
2019/06/07 | 691 | 691 | 668 | 668 | 42,100 |
2019/06/06 | 695 | 701 | 690 | 692 | 13,200 |
2019/06/05 | 685 | 699 | 683 | 698 | 34,300 |
2019/06/04 | 664 | 679 | 658 | 678 | 18,700 |
2019/06/03 | 682 | 682 | 658 | 663 | 32,600 |
2019/05/31 | 693 | 693 | 680 | 684 | 20,400 |
2019/05/30 | 702 | 702 | 685 | 690 | 24,600 |
2019/05/29 | 714 | 715 | 701 | 711 | 25,700 |
2019/05/28 | 712 | 719 | 712 | 717 | 11,900 |
2019/05/27 | 714 | 714 | 703 | 709 | 45,500 |
2019/05/24 | 705 | 709 | 692 | 702 | 28,600 |
2019/05/23 | 688 | 711 | 685 | 708 | 105,600 |
2019/05/22 | 685 | 688 | 676 | 680 | 19,200 |
2019/05/21 | 677 | 683 | 670 | 682 | 18,200 |
2019/05/20 | 685 | 686 | 676 | 677 | 16,700 |
2019/05/17 | 678 | 682 | 674 | 682 | 16,200 |
2019/05/16 | 668 | 680 | 662 | 674 | 35,400 |
2019/05/15 | 675 | 675 | 655 | 663 | 20,000 |
2019/05/14 | 658 | 668 | 644 | 662 | 35,200 |
2019/05/13 | 665 | 678 | 656 | 664 | 31,300 |
2019/05/10 | 651 | 660 | 651 | 655 | 17,700 |
2019/05/09 | 663 | 663 | 647 | 651 | 19,600 |
2019/05/08 | 651 | 658 | 640 | 643 | 27,900 |
2019/05/07 | 670 | 671 | 650 | 650 | 26,200 |
2019/04/26 | 663 | 663 | 653 | 657 | 13,400 |
2019/04/25 | 652 | 669 | 652 | 665 | 20,900 |
2019/04/24 | 655 | 663 | 650 | 650 | 24,600 |
2019/04/23 | 677 | 678 | 655 | 658 | 23,300 |
2019/04/22 | 682 | 682 | 672 | 673 | 14,200 |
2019/04/19 | 684 | 686 | 676 | 678 | 21,300 |
2019/04/18 | 685 | 687 | 674 | 676 | 28,900 |
2019/04/17 | 678 | 683 | 672 | 679 | 18,700 |
2019/04/16 | 670 | 679 | 670 | 676 | 17,400 |
2019/04/15 | 669 | 681 | 666 | 667 | 24,200 |
2019/04/12 | 681 | 681 | 660 | 665 | 21,000 |
2019/04/11 | 680 | 683 | 674 | 681 | 27,700 |
2019/04/10 | 656 | 671 | 653 | 671 | 22,500 |
2019/04/09 | 665 | 665 | 650 | 653 | 24,700 |
2019/04/08 | 682 | 684 | 667 | 667 | 35,900 |
2019/04/05 | 671 | 685 | 670 | 685 | 32,700 |
2019/04/04 | 664 | 671 | 659 | 664 | 27,400 |
2019/04/03 | 663 | 663 | 648 | 663 | 25,400 |
2019/04/02 | 664 | 670 | 659 | 663 | 28,600 |
2019/04/01 | 657 | 676 | 649 | 658 | 46,800 |
2019/03/29 | 642 | 642 | 626 | 637 | 25,700 |
2019/03/28 | 655 | 658 | 639 | 640 | 27,700 |
2019/03/27 | 647 | 655 | 647 | 654 | 26,600 |
2019/03/26 | 622 | 646 | 619 | 643 | 76,400 |
2019/03/25 | 624 | 624 | 609 | 612 | 28,500 |
2019/03/22 | 631 | 632 | 622 | 626 | 24,900 |
2019/03/20 | 619 | 629 | 619 | 627 | 22,100 |
2019/03/19 | 621 | 623 | 612 | 619 | 24,700 |
2019/03/18 | 617 | 619 | 610 | 618 | 26,900 |
2019/03/15 | 627 | 627 | 617 | 617 | 27,400 |
2019/03/14 | 619 | 625 | 611 | 625 | 27,700 |
2019/03/13 | 610 | 618 | 609 | 613 | 17,200 |
2019/03/12 | 604 | 618 | 603 | 609 | 28,100 |
2019/03/11 | 608 | 612 | 601 | 603 | 35,500 |
2019/03/08 | 611 | 615 | 605 | 607 | 64,600 |
2019/03/07 | 630 | 630 | 615 | 621 | 40,800 |
2019/03/06 | 618 | 629 | 614 | 627 | 29,200 |
2019/03/05 | 619 | 619 | 611 | 619 | 53,900 |
2019/03/04 | 615 | 622 | 612 | 619 | 44,700 |
2019/03/01 | 621 | 621 | 612 | 616 | 45,400 |
2019/02/28 | 636 | 636 | 622 | 624 | 50,400 |
2019/02/27 | 630 | 659 | 627 | 636 | 57,200 |
2019/02/26 | 619 | 628 | 615 | 628 | 31,000 |
2019/02/25 | 618 | 619 | 608 | 619 | 23,700 |
2019/02/22 | 613 | 630 | 607 | 608 | 54,000 |
2019/02/21 | 611 | 615 | 603 | 614 | 56,100 |
2019/02/20 | 612 | 619 | 607 | 615 | 58,100 |
2019/02/19 | 618 | 618 | 608 | 612 | 95,100 |
2019/02/18 | 636 | 637 | 621 | 623 | 88,200 |
2019/02/15 | 641 | 644 | 632 | 636 | 49,900 |
2019/02/14 | 648 | 655 | 641 | 646 | 72,300 |
2019/02/13 | 670 | 672 | 638 | 667 | 68,800 |
2019/02/12 | 652 | 653 | 638 | 641 | 82,900 |
2019/02/08 | 676 | 676 | 650 | 650 | 61,100 |
2019/02/07 | 679 | 683 | 673 | 680 | 19,600 |
2019/02/06 | 681 | 684 | 672 | 683 | 18,600 |
2019/02/05 | 682 | 686 | 677 | 685 | 23,100 |
2019/02/04 | 665 | 683 | 665 | 677 | 33,100 |
2019/02/01 | 662 | 669 | 657 | 661 | 18,700 |
2019/01/31 | 677 | 679 | 661 | 662 | 32,100 |
2019/01/30 | 658 | 692 | 653 | 675 | 52,800 |
2019/01/29 | 661 | 664 | 654 | 664 | 28,000 |
2019/01/28 | 660 | 667 | 654 | 659 | 32,500 |
2019/01/25 | 659 | 668 | 655 | 663 | 28,900 |
2019/01/24 | 668 | 668 | 656 | 662 | 42,300 |
2019/01/23 | 678 | 678 | 668 | 670 | 26,100 |
2019/01/22 | 680 | 680 | 670 | 677 | 21,500 |
2019/01/21 | 690 | 690 | 670 | 680 | 20,200 |
2019/01/18 | 674 | 695 | 667 | 680 | 37,300 |
2019/01/17 | 670 | 681 | 659 | 670 | 35,600 |
2019/01/16 | 690 | 693 | 669 | 674 | 43,000 |
2019/01/15 | 706 | 706 | 678 | 687 | 35,900 |
2019/01/11 | 689 | 706 | 681 | 701 | 29,800 |
2019/01/10 | 710 | 710 | 682 | 693 | 26,000 |
2019/01/09 | 702 | 705 | 692 | 697 | 25,000 |
2019/01/08 | 712 | 722 | 701 | 705 | 15,900 |
2019/01/07 | 701 | 711 | 690 | 702 | 37,900 |
2019/01/04 | 693 | 694 | 672 | 694 | 26,700 |