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 |
---|---|---|---|---|---|
2023/12/29 | 670 | 688 | 670 | 682 | 164,800 |
2023/12/28 | 650 | 675 | 640 | 670 | 198,000 |
2023/12/27 | 663 | 670 | 659 | 663 | 193,700 |
2023/12/26 | 665 | 668 | 659 | 661 | 94,500 |
2023/12/25 | 675 | 675 | 666 | 666 | 81,700 |
2023/12/22 | 682 | 692 | 672 | 676 | 113,400 |
2023/12/21 | 681 | 690 | 677 | 685 | 67,700 |
2023/12/20 | 694 | 697 | 679 | 688 | 99,400 |
2023/12/19 | 687 | 699 | 686 | 690 | 73,800 |
2023/12/18 | 680 | 698 | 679 | 693 | 83,800 |
2023/12/15 | 662 | 697 | 657 | 690 | 244,300 |
2023/12/14 | 687 | 687 | 658 | 659 | 129,400 |
2023/12/13 | 674 | 692 | 668 | 688 | 290,600 |
2023/12/12 | 659 | 678 | 652 | 658 | 146,300 |
2023/12/11 | 656 | 660 | 650 | 658 | 158,400 |
2023/12/08 | 655 | 664 | 652 | 661 | 94,200 |
2023/12/07 | 664 | 668 | 658 | 663 | 83,000 |
2023/12/06 | 662 | 670 | 659 | 670 | 68,300 |
2023/12/05 | 659 | 682 | 659 | 662 | 94,700 |
2023/12/04 | 666 | 670 | 659 | 661 | 75,900 |
2023/12/01 | 677 | 680 | 666 | 666 | 66,500 |
2023/11/30 | 671 | 685 | 665 | 677 | 79,100 |
2023/11/29 | 669 | 676 | 664 | 670 | 63,300 |
2023/11/28 | 676 | 677 | 661 | 669 | 88,600 |
2023/11/27 | 689 | 690 | 670 | 672 | 54,000 |
2023/11/24 | 687 | 704 | 683 | 683 | 103,800 |
2023/11/22 | 689 | 693 | 679 | 685 | 66,700 |
2023/11/21 | 666 | 693 | 661 | 689 | 169,400 |
2023/11/20 | 645 | 668 | 641 | 661 | 195,300 |
2023/11/17 | 634 | 639 | 628 | 639 | 164,300 |
2023/11/16 | 650 | 651 | 635 | 640 | 151,700 |
2023/11/15 | 671 | 683 | 648 | 650 | 228,900 |
2023/11/14 | 678 | 691 | 658 | 670 | 272,600 |
2023/11/13 | 718 | 724 | 705 | 709 | 83,600 |
2023/11/10 | 711 | 717 | 702 | 717 | 57,000 |
2023/11/09 | 693 | 714 | 692 | 713 | 74,400 |
2023/11/08 | 712 | 717 | 694 | 696 | 59,100 |
2023/11/07 | 710 | 710 | 700 | 703 | 55,000 |
2023/11/06 | 713 | 717 | 704 | 713 | 113,200 |
2023/11/02 | 708 | 711 | 701 | 711 | 95,800 |
2023/11/01 | 701 | 709 | 690 | 700 | 71,100 |
2023/10/31 | 677 | 699 | 670 | 699 | 73,900 |
2023/10/30 | 678 | 687 | 678 | 678 | 48,600 |
2023/10/27 | 674 | 685 | 670 | 685 | 73,700 |
2023/10/26 | 673 | 683 | 669 | 670 | 57,100 |
2023/10/25 | 680 | 684 | 671 | 676 | 47,700 |
2023/10/24 | 666 | 685 | 645 | 685 | 189,000 |
2023/10/23 | 683 | 684 | 666 | 666 | 81,700 |
2023/10/20 | 673 | 682 | 665 | 682 | 89,300 |
2023/10/19 | 685 | 688 | 678 | 680 | 44,500 |
2023/10/18 | 683 | 685 | 673 | 685 | 34,300 |
2023/10/17 | 688 | 692 | 675 | 680 | 75,500 |
2023/10/16 | 687 | 691 | 672 | 674 | 67,300 |
2023/10/13 | 715 | 717 | 689 | 689 | 114,800 |
2023/10/12 | 701 | 718 | 699 | 718 | 145,200 |
2023/10/11 | 706 | 707 | 696 | 699 | 67,200 |
2023/10/10 | 701 | 711 | 699 | 704 | 58,400 |
2023/10/06 | 687 | 702 | 687 | 701 | 77,000 |
2023/10/05 | 675 | 687 | 672 | 687 | 103,800 |
2023/10/04 | 688 | 688 | 667 | 672 | 240,600 |
2023/10/03 | 691 | 694 | 679 | 691 | 219,400 |
2023/10/02 | 710 | 715 | 691 | 692 | 136,400 |
2023/09/29 | 711 | 718 | 700 | 704 | 127,200 |
2023/09/28 | 721 | 726 | 706 | 709 | 131,900 |
2023/09/27 | 710 | 722 | 709 | 722 | 54,100 |
2023/09/26 | 720 | 723 | 710 | 710 | 76,100 |
2023/09/25 | 709 | 722 | 707 | 715 | 72,200 |
2023/09/22 | 707 | 718 | 705 | 714 | 68,900 |
2023/09/21 | 715 | 715 | 700 | 707 | 136,800 |
2023/09/20 | 720 | 726 | 717 | 718 | 59,500 |
2023/09/19 | 725 | 726 | 719 | 726 | 52,400 |
2023/09/15 | 720 | 728 | 720 | 726 | 84,800 |
2023/09/14 | 719 | 724 | 714 | 720 | 60,400 |
2023/09/13 | 715 | 725 | 715 | 723 | 78,400 |
2023/09/12 | 708 | 724 | 708 | 712 | 59,400 |
2023/09/11 | 714 | 718 | 700 | 706 | 88,900 |
2023/09/08 | 709 | 714 | 705 | 714 | 99,800 |
2023/09/07 | 726 | 726 | 714 | 714 | 124,700 |
2023/09/06 | 731 | 735 | 725 | 729 | 63,300 |
2023/09/05 | 740 | 740 | 727 | 734 | 76,600 |
2023/09/04 | 744 | 753 | 740 | 743 | 62,300 |
2023/09/01 | 735 | 746 | 732 | 744 | 86,700 |
2023/08/31 | 731 | 736 | 729 | 732 | 34,900 |
2023/08/30 | 742 | 746 | 731 | 731 | 51,600 |
2023/08/29 | 721 | 747 | 721 | 742 | 81,600 |
2023/08/28 | 722 | 726 | 714 | 720 | 58,000 |
2023/08/25 | 725 | 739 | 720 | 725 | 47,000 |
2023/08/24 | 735 | 738 | 724 | 733 | 54,600 |
2023/08/23 | 721 | 733 | 721 | 733 | 57,300 |
2023/08/22 | 739 | 745 | 724 | 726 | 55,600 |
2023/08/21 | 704 | 742 | 703 | 739 | 99,400 |
2023/08/18 | 720 | 722 | 697 | 705 | 208,600 |
2023/08/17 | 744 | 756 | 719 | 732 | 241,400 |
2023/08/16 | 748 | 767 | 743 | 748 | 148,600 |
2023/08/15 | 707 | 755 | 707 | 753 | 281,000 |
2023/08/14 | 715 | 730 | 704 | 709 | 237,500 |
2023/08/10 | 715 | 745 | 710 | 719 | 344,200 |
2023/08/09 | 725 | 745 | 717 | 744 | 242,700 |
2023/08/08 | 734 | 734 | 724 | 725 | 129,700 |
2023/08/07 | 725 | 735 | 723 | 735 | 127,200 |
2023/08/04 | 722 | 737 | 722 | 731 | 69,300 |
2023/08/03 | 748 | 750 | 725 | 725 | 307,700 |
2023/08/02 | 765 | 771 | 755 | 757 | 247,600 |
2023/08/01 | 780 | 781 | 768 | 772 | 158,600 |
2023/07/31 | 780 | 785 | 775 | 783 | 116,400 |
2023/07/28 | 772 | 782 | 770 | 779 | 139,400 |
2023/07/27 | 776 | 781 | 772 | 780 | 69,800 |
2023/07/26 | 788 | 788 | 778 | 785 | 65,600 |
2023/07/25 | 776 | 791 | 762 | 788 | 190,200 |
2023/07/24 | 785 | 788 | 773 | 774 | 111,900 |
2023/07/21 | 799 | 799 | 779 | 785 | 72,600 |
2023/07/20 | 785 | 806 | 782 | 795 | 93,300 |
2023/07/19 | 777 | 786 | 773 | 786 | 80,700 |
2023/07/18 | 786 | 786 | 774 | 777 | 80,300 |
2023/07/14 | 791 | 792 | 773 | 781 | 127,500 |
2023/07/13 | 783 | 789 | 778 | 784 | 119,200 |
2023/07/12 | 791 | 792 | 781 | 785 | 110,800 |
2023/07/11 | 805 | 809 | 790 | 790 | 92,200 |
2023/07/10 | 801 | 809 | 794 | 799 | 101,100 |
2023/07/07 | 799 | 816 | 796 | 801 | 142,300 |
2023/07/06 | 812 | 818 | 803 | 810 | 136,200 |
2023/07/05 | 849 | 852 | 813 | 817 | 275,600 |
2023/07/04 | 829 | 864 | 829 | 852 | 311,000 |
2023/07/03 | 812 | 835 | 811 | 829 | 180,600 |
2023/06/30 | 796 | 833 | 786 | 827 | 254,200 |
2023/06/29 | 780 | 791 | 771 | 783 | 284,900 |
2023/06/28 | 780 | 785 | 769 | 785 | 280,600 |
2023/06/27 | 788 | 788 | 769 | 779 | 263,400 |
2023/06/26 | 805 | 805 | 792 | 794 | 230,700 |
2023/06/23 | 828 | 831 | 810 | 813 | 183,300 |
2023/06/22 | 827 | 845 | 824 | 827 | 153,600 |
2023/06/21 | 841 | 842 | 823 | 826 | 241,700 |
2023/06/20 | 875 | 875 | 843 | 849 | 166,000 |
2023/06/19 | 875 | 881 | 868 | 875 | 92,500 |
2023/06/16 | 844 | 882 | 844 | 879 | 186,200 |
2023/06/15 | 858 | 859 | 836 | 840 | 144,400 |
2023/06/14 | 863 | 872 | 854 | 859 | 108,000 |
2023/06/13 | 868 | 874 | 857 | 863 | 105,100 |
2023/06/12 | 860 | 873 | 860 | 868 | 92,600 |
2023/06/09 | 860 | 870 | 852 | 862 | 133,400 |
2023/06/08 | 880 | 882 | 852 | 860 | 161,200 |
2023/06/07 | 894 | 908 | 875 | 887 | 234,100 |
2023/06/06 | 871 | 888 | 861 | 880 | 144,200 |
2023/06/05 | 860 | 874 | 852 | 869 | 220,100 |
2023/06/02 | 794 | 852 | 793 | 850 | 233,100 |
2023/06/01 | 772 | 798 | 766 | 793 | 139,600 |
2023/05/31 | 785 | 785 | 767 | 775 | 239,200 |
2023/05/30 | 806 | 819 | 790 | 795 | 211,200 |
2023/05/29 | 807 | 814 | 796 | 810 | 159,700 |
2023/05/26 | 802 | 814 | 796 | 803 | 164,100 |
2023/05/25 | 812 | 813 | 802 | 805 | 244,100 |
2023/05/24 | 841 | 842 | 818 | 819 | 252,100 |
2023/05/23 | 860 | 875 | 845 | 846 | 281,200 |
2023/05/22 | 880 | 881 | 853 | 855 | 216,200 |
2023/05/19 | 894 | 896 | 881 | 881 | 149,900 |
2023/05/18 | 912 | 914 | 895 | 895 | 116,000 |
2023/05/17 | 902 | 910 | 896 | 901 | 72,700 |
2023/05/16 | 935 | 937 | 908 | 908 | 122,700 |
2023/05/15 | 875 | 934 | 866 | 934 | 326,700 |
2023/05/12 | 900 | 906 | 858 | 874 | 602,600 |
2023/05/11 | 936 | 936 | 921 | 923 | 170,400 |
2023/05/10 | 945 | 952 | 937 | 940 | 84,400 |
2023/05/09 | 951 | 961 | 943 | 949 | 129,100 |
2023/05/08 | 953 | 960 | 943 | 953 | 142,400 |
2023/05/02 | 936 | 952 | 921 | 947 | 169,100 |
2023/05/01 | 924 | 937 | 914 | 932 | 172,300 |
2023/04/28 | 910 | 916 | 896 | 913 | 285,400 |
2023/04/27 | 898 | 905 | 894 | 905 | 139,100 |
2023/04/26 | 910 | 911 | 896 | 902 | 218,000 |
2023/04/25 | 921 | 927 | 912 | 915 | 86,800 |
2023/04/24 | 930 | 933 | 916 | 920 | 159,300 |
2023/04/21 | 940 | 942 | 924 | 930 | 193,400 |
2023/04/20 | 940 | 962 | 939 | 941 | 90,300 |
2023/04/19 | 945 | 948 | 931 | 940 | 88,800 |
2023/04/18 | 939 | 941 | 935 | 939 | 77,100 |
2023/04/17 | 956 | 956 | 933 | 944 | 91,400 |
2023/04/14 | 947 | 967 | 942 | 956 | 125,700 |
2023/04/13 | 932 | 945 | 920 | 945 | 112,700 |
2023/04/12 | 943 | 944 | 932 | 937 | 107,300 |
2023/04/11 | 952 | 959 | 945 | 950 | 72,000 |
2023/04/10 | 962 | 964 | 942 | 953 | 78,800 |
2023/04/07 | 954 | 972 | 949 | 959 | 107,100 |
2023/04/06 | 966 | 972 | 933 | 942 | 177,600 |
2023/04/05 | 996 | 996 | 969 | 980 | 127,000 |
2023/04/04 | 987 | 1,007 | 968 | 996 | 113,500 |
2023/04/03 | 1,000 | 1,005 | 988 | 990 | 90,600 |
2023/03/31 | 981 | 1,000 | 974 | 987 | 102,300 |
2023/03/30 | 940 | 975 | 938 | 974 | 104,400 |
2023/03/29 | 924 | 937 | 919 | 934 | 64,800 |
2023/03/28 | 930 | 930 | 915 | 930 | 103,600 |
2023/03/27 | 943 | 950 | 928 | 933 | 71,000 |
2023/03/24 | 943 | 943 | 920 | 942 | 123,400 |
2023/03/23 | 936 | 954 | 928 | 944 | 115,300 |
2023/03/22 | 967 | 972 | 945 | 948 | 92,400 |
2023/03/20 | 960 | 968 | 940 | 940 | 78,700 |
2023/03/17 | 946 | 965 | 937 | 965 | 100,000 |
2023/03/16 | 926 | 936 | 917 | 921 | 162,000 |
2023/03/15 | 967 | 972 | 950 | 956 | 112,900 |
2023/03/14 | 960 | 968 | 933 | 942 | 183,200 |
2023/03/13 | 978 | 989 | 953 | 972 | 172,800 |
2023/03/10 | 1,012 | 1,016 | 995 | 997 | 197,200 |
2023/03/09 | 1,004 | 1,018 | 995 | 1,018 | 240,500 |
2023/03/08 | 965 | 992 | 962 | 989 | 152,200 |
2023/03/07 | 954 | 966 | 946 | 966 | 181,600 |
2023/03/06 | 962 | 966 | 946 | 954 | 114,200 |
2023/03/03 | 933 | 948 | 929 | 948 | 153,800 |
2023/03/02 | 936 | 940 | 918 | 918 | 124,600 |
2023/03/01 | 950 | 953 | 924 | 936 | 174,800 |
2023/02/28 | 914 | 946 | 901 | 938 | 277,700 |
2023/02/27 | 915 | 915 | 897 | 908 | 242,100 |
2023/02/24 | 910 | 924 | 900 | 919 | 272,800 |
2023/02/22 | 936 | 936 | 907 | 920 | 393,600 |
2023/02/21 | 972 | 977 | 951 | 951 | 232,300 |
2023/02/20 | 993 | 994 | 970 | 977 | 220,400 |
2023/02/17 | 1,007 | 1,012 | 978 | 978 | 505,100 |
2023/02/16 | 1,040 | 1,040 | 1,006 | 1,029 | 429,600 |
2023/02/15 | 1,065 | 1,078 | 1,010 | 1,028 | 392,500 |
2023/02/14 | 1,150 | 1,150 | 1,071 | 1,081 | 281,200 |
2023/02/13 | 1,128 | 1,140 | 1,087 | 1,138 | 210,400 |
2023/02/10 | 1,160 | 1,163 | 1,110 | 1,122 | 242,200 |
2023/02/09 | 1,170 | 1,178 | 1,150 | 1,151 | 134,600 |
2023/02/08 | 1,178 | 1,181 | 1,156 | 1,181 | 131,900 |
2023/02/07 | 1,189 | 1,202 | 1,172 | 1,183 | 133,600 |
2023/02/06 | 1,160 | 1,192 | 1,158 | 1,189 | 209,100 |
2023/02/03 | 1,180 | 1,184 | 1,125 | 1,148 | 299,300 |
2023/02/02 | 1,187 | 1,199 | 1,145 | 1,167 | 408,800 |
2023/02/01 | 1,250 | 1,274 | 1,153 | 1,167 | 1,015,100 |
2023/01/31 | 1,475 | 1,508 | 1,475 | 1,500 | 43,000 |
2023/01/30 | 1,472 | 1,502 | 1,470 | 1,483 | 44,900 |
2023/01/27 | 1,490 | 1,491 | 1,455 | 1,466 | 51,700 |
2023/01/26 | 1,469 | 1,517 | 1,469 | 1,490 | 46,200 |
2023/01/25 | 1,495 | 1,507 | 1,465 | 1,477 | 77,900 |
2023/01/24 | 1,569 | 1,583 | 1,503 | 1,511 | 86,400 |
2023/01/23 | 1,595 | 1,595 | 1,551 | 1,561 | 30,300 |
2023/01/20 | 1,561 | 1,573 | 1,539 | 1,566 | 54,900 |
2023/01/19 | 1,522 | 1,573 | 1,519 | 1,561 | 61,900 |
2023/01/18 | 1,496 | 1,549 | 1,475 | 1,547 | 72,200 |
2023/01/17 | 1,472 | 1,519 | 1,470 | 1,490 | 29,600 |
2023/01/16 | 1,472 | 1,511 | 1,471 | 1,472 | 28,200 |
2023/01/13 | 1,500 | 1,506 | 1,471 | 1,487 | 35,400 |
2023/01/12 | 1,515 | 1,535 | 1,485 | 1,502 | 47,100 |
2023/01/11 | 1,447 | 1,509 | 1,447 | 1,505 | 57,500 |
2023/01/10 | 1,406 | 1,494 | 1,406 | 1,447 | 63,900 |
2023/01/06 | 1,435 | 1,439 | 1,379 | 1,404 | 151,700 |
2023/01/05 | 1,498 | 1,516 | 1,449 | 1,465 | 110,100 |
2023/01/04 | 1,481 | 1,533 | 1,467 | 1,520 | 78,700 |