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
2020/12/30 891 907 880 903 82,400
2020/12/29 886 913 853 891 265,400
2020/12/28 888 915 888 906 91,600
2020/12/25 895 901 878 892 87,500
2020/12/24 898 908 889 898 75,900
2020/12/23 888 909 879 895 58,100
2020/12/22 917 917 877 880 117,400
2020/12/21 935 959 915 919 111,600
2020/12/18 906 925 889 922 137,300
2020/12/17 905 907 879 891 241,500
2020/12/16 923 925 896 902 86,800
2020/12/15 919 956 914 919 144,200
2020/12/14 914 923 903 910 66,700
2020/12/11 897 926 897 916 72,700
2020/12/10 905 917 895 896 55,700
2020/12/09 915 948 897 911 129,600
2020/12/08 848 919 844 914 150,200
2020/12/07 872 880 836 848 93,400
2020/12/04 898 904 865 880 110,600
2020/12/03 882 900 861 892 199,800
2020/12/02 918 922 881 886 225,700
2020/12/01 930 940 884 938 256,700
2020/11/30 968 970 909 925 294,300
2020/11/27 1,005 1,008 978 1,000 158,700
2020/11/26 1,016 1,049 1,013 1,024 89,800
2020/11/25 1,008 1,042 1,005 1,016 139,800
2020/11/24 1,040 1,045 990 1,025 221,200
2020/11/20 1,001 1,047 952 1,045 270,500
2020/11/19 1,061 1,063 987 1,001 336,400
2020/11/18 1,111 1,149 1,081 1,117 259,900
2020/11/17 1,120 1,199 1,104 1,130 400,700
2020/11/16 1,045 1,129 1,043 1,099 273,800
2020/11/13 1,037 1,077 1,025 1,049 303,400
2020/11/12 1,000 1,050 982 1,049 704,400
2020/11/11 910 920 855 920 174,200
2020/11/10 925 944 900 916 236,500
2020/11/09 865 910 862 905 194,500
2020/11/06 798 884 791 866 338,000
2020/11/05 827 833 775 775 234,900
2020/11/04 875 880 791 832 290,600
2020/11/02 909 928 861 868 153,800
2020/10/30 935 935 885 903 241,400
2020/10/29 861 944 854 944 245,200
2020/10/28 926 929 861 870 242,600
2020/10/27 881 916 880 911 204,600
2020/10/26 840 885 840 881 173,200
2020/10/23 813 852 794 832 310,500
2020/10/22 850 896 782 787 281,300
2020/10/21 814 845 811 845 174,300
2020/10/20 797 825 795 814 197,700
2020/10/19 794 799 784 795 70,000
2020/10/16 791 799 774 784 165,800
2020/10/15 795 802 768 788 118,900
2020/10/14 795 800 791 797 68,600
2020/10/13 800 804 784 796 93,100
2020/10/12 751 796 751 796 106,400
2020/10/09 755 765 739 753 171,600
2020/10/08 722 767 720 765 192,700
2020/10/07 715 725 704 718 69,600
2020/10/06 699 718 696 710 75,800
2020/10/05 682 708 682 691 35,800
2020/10/02 708 716 660 673 55,100
2020/09/30 720 737 663 703 77,600
2020/09/29 718 729 692 718 55,400
2020/09/28 691 720 688 718 97,500
2020/09/25 662 695 662 687 57,500
2020/09/24 674 690 668 672 41,300
2020/09/23 681 688 671 674 54,600
2020/09/18 660 695 660 695 77,200
2020/09/17 651 660 635 660 43,900
2020/09/16 630 656 629 653 60,700
2020/09/15 617 630 612 630 31,200
2020/09/14 647 647 603 612 53,200
2020/09/11 609 642 601 637 84,500
2020/09/10 598 606 594 600 55,500
2020/09/09 583 598 576 598 50,900
2020/09/08 574 584 574 584 33,100
2020/09/07 567 578 564 572 44,100
2020/09/04 536 569 533 564 44,100
2020/09/03 539 550 535 546 39,400
2020/09/02 527 536 526 535 28,800
2020/09/01 524 528 521 525 30,100
2020/08/31 520 523 514 514 18,800
2020/08/28 526 530 506 514 41,300
2020/08/27 520 528 518 520 38,200
2020/08/26 517 520 513 520 18,400
2020/08/25 515 517 512 516 9,300
2020/08/24 516 518 508 511 13,800
2020/08/21 500 516 498 516 68,600
2020/08/20 496 499 491 494 21,900
2020/08/19 502 502 489 497 20,400
2020/08/18 494 511 492 494 39,200
2020/08/17 485 494 483 494 17,500
2020/08/14 481 490 478 478 27,200
2020/08/13 474 489 470 480 46,400
2020/08/12 484 496 476 490 26,500
2020/08/11 469 484 467 483 29,100
2020/08/07 469 474 466 469 20,200
2020/08/06 469 470 464 470 11,400
2020/08/05 474 475 463 472 14,000
2020/08/04 476 483 468 480 23,200
2020/08/03 438 480 436 480 48,400
2020/07/31 443 443 429 430 73,800
2020/07/30 467 467 440 445 106,100
2020/07/29 491 491 472 472 39,700
2020/07/28 501 501 490 491 18,000
2020/07/27 504 504 492 501 34,300
2020/07/22 509 509 504 505 11,800
2020/07/21 512 512 507 511 6,600
2020/07/20 513 515 505 512 16,700
2020/07/17 522 522 508 515 12,700
2020/07/16 526 531 521 521 22,700
2020/07/15 515 523 506 523 16,400
2020/07/14 517 517 504 515 19,000
2020/07/13 517 522 509 518 11,100
2020/07/10 515 528 506 507 32,700
2020/07/09 517 523 496 518 36,400
2020/07/08 530 530 510 517 39,700
2020/07/07 527 536 520 528 13,800
2020/07/06 515 530 515 530 17,900
2020/07/03 514 523 511 514 13,400
2020/07/02 518 520 503 515 53,800
2020/07/01 530 531 516 516 34,600
2020/06/30 537 550 525 530 61,500
2020/06/29 558 558 516 533 172,600
2020/06/26 576 577 568 573 70,600
2020/06/25 565 573 565 569 24,100
2020/06/24 568 569 563 565 19,600
2020/06/23 564 565 555 563 33,000
2020/06/22 564 566 557 558 16,300
2020/06/19 562 563 546 554 44,400
2020/06/18 560 564 545 562 29,700
2020/06/17 559 567 553 558 48,800
2020/06/16 561 572 561 563 36,300
2020/06/15 565 574 560 560 32,100
2020/06/12 561 569 555 563 63,600
2020/06/11 586 589 575 575 41,500
2020/06/10 593 598 588 591 27,000
2020/06/09 589 590 580 589 22,600
2020/06/08 582 591 571 583 50,100
2020/06/05 578 584 571 576 52,100
2020/06/04 601 601 577 578 44,400
2020/06/03 602 610 589 595 28,800
2020/06/02 584 609 584 602 34,700
2020/06/01 590 591 581 582 37,800
2020/05/29 589 598 586 592 29,800
2020/05/28 590 598 584 591 32,000
2020/05/27 590 590 577 587 22,500
2020/05/26 600 600 565 583 55,200
2020/05/25 580 598 565 594 40,900
2020/05/22 535 573 535 560 85,100
2020/05/21 526 538 522 537 45,100
2020/05/20 516 523 513 520 36,300
2020/05/19 519 519 509 511 22,900
2020/05/18 510 519 499 505 42,600
2020/05/15 476 509 476 509 261,000
2020/05/14 488 494 477 484 45,600
2020/05/13 486 500 483 490 53,400
2020/05/12 505 508 482 497 140,700
2020/05/11 499 528 493 512 94,200
2020/05/08 494 496 486 491 27,700
2020/05/07 473 487 468 486 14,600
2020/05/01 488 489 476 478 66,200
2020/04/30 497 499 491 492 31,700
2020/04/28 470 489 461 489 44,300
2020/04/27 458 463 455 462 16,000
2020/04/24 465 465 450 455 18,200
2020/04/23 463 463 451 459 11,300
2020/04/22 459 459 450 455 18,200
2020/04/21 466 474 451 451 33,700
2020/04/20 473 477 466 473 15,900
2020/04/17 478 485 469 471 18,900
2020/04/16 475 484 473 479 24,000
2020/04/15 477 479 471 476 13,200
2020/04/14 462 479 462 477 17,300
2020/04/13 472 472 462 462 19,300
2020/04/10 481 485 472 472 27,200
2020/04/09 490 490 474 478 19,500
2020/04/08 469 491 460 485 45,400
2020/04/07 446 468 444 467 30,800
2020/04/06 423 435 414 430 47,700
2020/04/03 429 433 416 417 36,300
2020/04/02 451 459 430 430 43,300
2020/04/01 471 474 451 452 33,500
2020/03/31 463 471 455 463 28,400
2020/03/30 470 480 460 463 44,900
2020/03/27 494 495 473 482 61,700
2020/03/26 498 499 480 497 25,000
2020/03/25 517 517 481 482 43,300
2020/03/24 456 480 445 480 31,800
2020/03/23 432 437 421 432 53,800
2020/03/19 451 451 420 424 59,900
2020/03/18 474 476 442 443 48,100
2020/03/17 452 472 436 466 82,600
2020/03/16 467 478 453 457 38,900
2020/03/13 461 468 440 452 67,400
2020/03/12 505 510 492 497 54,900
2020/03/11 540 543 512 516 65,200
2020/03/10 525 544 502 544 53,100
2020/03/09 539 560 539 545 42,800
2020/03/06 572 576 557 561 34,900
2020/03/05 600 606 580 582 22,300
2020/03/04 575 605 571 581 26,500
2020/03/03 627 627 580 580 44,500
2020/03/02 550 600 550 600 45,100
2020/02/28 551 578 550 550 67,200
2020/02/27 630 634 601 601 33,300
2020/02/26 630 636 622 632 17,100
2020/02/25 640 665 640 640 39,400
2020/02/21 689 698 677 677 12,100
2020/02/20 698 702 694 694 17,200
2020/02/19 699 700 690 695 20,800
2020/02/18 697 700 685 694 19,500
2020/02/17 698 703 683 702 48,700
2020/02/14 689 707 684 697 45,500
2020/02/13 652 690 652 690 63,200
2020/02/12 650 660 650 657 16,700
2020/02/10 644 649 642 648 14,000
2020/02/07 656 656 641 644 11,000
2020/02/06 660 660 646 646 12,800
2020/02/05 649 659 640 649 16,300
2020/02/04 638 640 632 639 6,800
2020/02/03 620 639 620 632 17,600
2020/01/31 648 649 637 646 13,600
2020/01/30 643 655 633 655 23,700
2020/01/29 650 650 638 640 14,300
2020/01/28 647 649 638 645 18,200
2020/01/27 652 656 648 649 18,900
2020/01/24 665 665 659 662 14,500
2020/01/23 676 678 666 667 11,200
2020/01/22 675 679 673 676 8,100
2020/01/21 679 681 673 674 11,200
2020/01/20 683 683 673 677 7,600
2020/01/17 679 684 673 673 18,300
2020/01/16 668 678 666 677 13,200
2020/01/15 664 668 660 665 8,600
2020/01/14 655 664 652 663 17,200
2020/01/10 663 663 650 652 18,700
2020/01/09 658 662 652 657 14,900
2020/01/08 676 676 645 654 31,000
2020/01/07 663 671 662 668 18,300
2020/01/06 680 680 661 661 29,800

このページの先頭へ