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

バリューゴルフ(3931)の株価時系列情報

バリューゴルフ(3931)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
2018/12/28 932 962 932 947 2,800
2018/12/27 963 991 942 962 4,300
2018/12/26 974 974 923 933 6,200
2018/12/25 886 929 852 852 25,200
2018/12/21 1,009 1,039 982 991 17,300
2018/12/20 1,095 1,125 1,025 1,069 9,500
2018/12/19 1,126 1,170 1,125 1,125 7,700
2018/12/18 1,157 1,178 1,075 1,156 16,100
2018/12/17 1,193 1,193 1,160 1,160 12,900
2018/12/14 1,220 1,220 1,190 1,191 3,100
2018/12/13 1,196 1,240 1,196 1,220 2,200
2018/12/12 1,202 1,215 1,202 1,215 1,100
2018/12/11 1,220 1,220 1,202 1,202 2,400
2018/12/10 1,227 1,239 1,212 1,213 3,400
2018/12/07 1,232 1,233 1,232 1,233 400
2018/12/06 1,251 1,251 1,225 1,225 1,300
2018/12/05 1,243 1,244 1,242 1,244 2,300
2018/12/04 1,305 1,325 1,222 1,241 20,600
2018/12/03 1,330 1,330 1,300 1,305 3,900
2018/11/30 1,376 1,376 1,327 1,327 1,400
2018/11/29 1,349 1,360 1,330 1,357 2,900
2018/11/28 1,330 1,339 1,330 1,339 500
2018/11/27 1,339 1,340 1,330 1,330 700
2018/11/26 1,320 1,320 1,295 1,320 2,600
2018/11/22 1,336 1,336 1,327 1,328 1,000
2018/11/21 1,340 1,340 1,299 1,299 800
2018/11/20 1,347 1,347 1,310 1,310 300
2018/11/19 1,356 1,356 1,336 1,349 1,200
2018/11/16 1,325 1,336 1,276 1,336 1,200
2018/11/15 1,281 1,325 1,221 1,325 2,800
2018/11/14 1,301 1,302 1,291 1,292 3,200
2018/11/13 1,340 1,340 1,312 1,312 1,900
2018/11/12 1,339 1,360 1,334 1,340 2,500
2018/11/09 1,380 1,380 1,330 1,339 2,300
2018/11/08 1,386 1,424 1,386 1,387 1,500
2018/11/07 1,386 1,386 1,386 1,386 200
2018/11/06 1,385 1,386 1,385 1,385 400
2018/11/05 1,386 1,386 1,384 1,384 1,200
2018/11/02 1,356 1,384 1,356 1,384 400
2018/11/01 1,381 1,406 1,350 1,406 4,500
2018/10/30 1,309 1,390 1,280 1,390 4,200
2018/10/29 1,361 1,361 1,290 1,338 7,300
2018/10/26 1,402 1,402 1,350 1,385 4,500
2018/10/25 1,410 1,414 1,395 1,395 4,300
2018/10/24 1,444 1,444 1,433 1,434 400
2018/10/23 1,481 1,481 1,439 1,444 2,000
2018/10/22 1,433 1,490 1,423 1,470 4,500
2018/10/19 1,477 1,477 1,449 1,449 900
2018/10/18 1,469 1,478 1,452 1,478 1,000
2018/10/17 1,460 1,475 1,430 1,454 4,100
2018/10/16 1,429 1,468 1,428 1,440 1,800
2018/10/15 1,470 1,470 1,421 1,425 3,300
2018/10/12 1,420 1,432 1,365 1,421 8,600
2018/10/11 1,461 1,469 1,405 1,430 7,400
2018/10/10 1,536 1,539 1,490 1,529 5,300
2018/10/09 1,620 1,620 1,536 1,537 9,800
2018/10/05 1,685 1,685 1,607 1,635 7,800
2018/10/04 1,661 1,673 1,635 1,668 3,900
2018/10/03 1,652 1,661 1,618 1,623 6,900
2018/10/02 1,650 1,672 1,628 1,632 3,400
2018/10/01 1,610 1,640 1,580 1,639 6,100
2018/09/28 1,667 1,667 1,615 1,620 3,600
2018/09/27 1,688 1,688 1,640 1,660 8,400
2018/09/26 1,564 1,650 1,525 1,635 8,100
2018/09/25 1,545 1,577 1,513 1,533 5,900
2018/09/21 1,529 1,550 1,516 1,520 3,300
2018/09/20 1,546 1,546 1,501 1,503 2,100
2018/09/19 1,491 1,510 1,491 1,491 5,100
2018/09/18 1,486 1,509 1,475 1,491 4,400
2018/09/14 1,558 1,558 1,521 1,525 8,100
2018/09/13 1,497 1,509 1,490 1,495 2,500
2018/09/12 1,494 1,497 1,490 1,491 1,100
2018/09/11 1,511 1,511 1,494 1,494 1,200
2018/09/10 1,549 1,549 1,511 1,516 4,000
2018/09/07 1,471 1,493 1,471 1,483 1,100
2018/09/06 1,503 1,513 1,493 1,494 3,100
2018/09/05 1,518 1,530 1,506 1,506 2,100
2018/09/04 1,538 1,538 1,518 1,518 1,400
2018/09/03 1,535 1,535 1,520 1,530 1,500
2018/08/31 1,549 1,549 1,516 1,533 1,500
2018/08/30 1,557 1,557 1,512 1,539 6,500
2018/08/29 1,559 1,559 1,490 1,490 5,100
2018/08/28 1,519 1,549 1,519 1,530 4,300
2018/08/27 1,451 1,519 1,450 1,493 7,900
2018/08/24 1,432 1,441 1,421 1,434 1,400
2018/08/23 1,421 1,430 1,401 1,421 16,500
2018/08/22 1,439 1,439 1,422 1,429 12,600
2018/08/21 1,485 1,485 1,458 1,458 1,900
2018/08/20 1,519 1,519 1,470 1,470 6,300
2018/08/17 1,517 1,545 1,488 1,500 15,500
2018/08/16 1,483 1,523 1,411 1,523 19,500
2018/08/15 1,609 1,609 1,509 1,523 9,600
2018/08/14 1,672 1,675 1,521 1,551 22,900
2018/08/13 1,702 1,702 1,660 1,671 5,500
2018/08/10 1,740 1,740 1,715 1,716 1,400
2018/08/09 1,745 1,745 1,714 1,728 3,000
2018/08/08 1,745 1,746 1,740 1,745 1,700
2018/08/07 1,744 1,745 1,744 1,745 500
2018/08/06 1,773 1,777 1,741 1,743 800
2018/08/03 1,733 1,763 1,721 1,737 8,400
2018/08/02 1,766 1,766 1,733 1,733 1,300
2018/08/01 1,764 1,764 1,725 1,740 5,600
2018/07/31 1,815 1,816 1,770 1,780 6,300
2018/07/30 1,855 1,855 1,799 1,805 6,500
2018/07/27 1,896 1,896 1,780 1,791 15,100
2018/07/26 1,763 1,881 1,760 1,869 26,700
2018/07/25 1,701 1,758 1,701 1,751 8,600
2018/07/24 1,684 1,708 1,684 1,696 7,600
2018/07/23 1,660 1,712 1,659 1,682 12,100
2018/07/20 1,668 1,675 1,659 1,661 11,500
2018/07/19 1,697 1,700 1,670 1,680 5,600
2018/07/18 1,709 1,719 1,671 1,688 18,100
2018/07/17 1,720 1,739 1,700 1,708 8,900
2018/07/13 1,711 1,732 1,704 1,720 5,100
2018/07/12 1,721 1,750 1,713 1,713 7,500
2018/07/11 1,750 1,782 1,730 1,733 7,900
2018/07/10 1,795 1,800 1,730 1,774 8,900
2018/07/09 1,810 1,842 1,793 1,793 4,100
2018/07/06 1,799 1,802 1,768 1,797 8,400
2018/07/05 1,823 1,900 1,815 1,815 6,400
2018/07/04 1,832 1,900 1,817 1,863 7,100
2018/07/03 1,915 1,938 1,860 1,872 11,100
2018/07/02 1,949 1,976 1,931 1,931 8,300
2018/06/29 1,944 1,944 1,902 1,912 5,400
2018/06/28 1,956 1,956 1,904 1,915 10,100
2018/06/27 1,956 1,990 1,953 1,972 2,000
2018/06/26 2,002 2,002 1,960 1,969 5,900
2018/06/25 2,065 2,066 2,012 2,012 12,500
2018/06/22 2,121 2,121 2,054 2,099 14,300
2018/06/21 2,234 2,235 2,149 2,150 13,600
2018/06/20 2,235 2,235 2,110 2,134 13,800
2018/06/19 2,234 2,258 2,161 2,185 13,700
2018/06/18 2,452 2,452 2,280 2,301 21,500
2018/06/15 2,402 2,571 2,402 2,484 66,800
2018/06/14 2,811 2,924 2,811 2,902 6,300
2018/06/13 2,806 2,814 2,800 2,810 2,400
2018/06/12 2,792 2,811 2,770 2,788 3,200
2018/06/11 2,819 2,819 2,782 2,796 4,100
2018/06/08 2,875 2,875 2,841 2,850 800
2018/06/07 2,856 2,890 2,840 2,849 5,000
2018/06/06 2,890 2,902 2,861 2,861 3,500
2018/06/05 2,907 2,929 2,900 2,900 1,800
2018/06/04 2,960 2,960 2,905 2,907 18,100
2018/06/01 2,964 2,980 2,952 2,955 1,700
2018/05/31 2,953 2,953 2,940 2,940 1,600
2018/05/30 2,986 2,989 2,943 2,943 2,100
2018/05/29 2,999 3,000 2,982 2,986 1,200
2018/05/28 2,987 3,020 2,987 3,000 1,700
2018/05/25 3,025 3,025 3,025 3,025 200
2018/05/24 3,050 3,050 2,985 3,025 1,900
2018/05/23 3,120 3,120 3,005 3,020 4,400
2018/05/22 3,235 3,235 3,115 3,115 2,700
2018/05/21 3,205 3,215 3,180 3,205 4,300
2018/05/18 3,200 3,200 3,105 3,135 4,600
2018/05/17 3,085 3,085 3,000 3,080 2,200
2018/05/16 3,105 3,105 2,961 3,085 4,600
2018/05/15 3,250 3,250 3,090 3,100 8,700
2018/05/14 3,140 3,220 3,070 3,190 13,900
2018/05/11 3,050 3,125 3,040 3,065 5,600
2018/05/10 3,075 3,075 3,020 3,065 7,000
2018/05/09 3,025 3,120 2,998 3,070 17,700
2018/05/08 2,967 2,999 2,961 2,996 2,100
2018/05/07 3,015 3,030 2,970 2,976 2,800
2018/05/02 3,005 3,035 2,983 3,015 3,800
2018/05/01 3,000 3,030 2,986 2,986 1,300
2018/04/27 2,985 3,015 2,983 2,990 2,100
2018/04/26 3,065 3,065 2,990 2,990 2,100
2018/04/25 2,973 3,000 2,973 2,975 1,200
2018/04/24 2,985 3,030 2,985 3,000 3,100
2018/04/23 3,090 3,090 2,970 2,985 5,600
2018/04/20 3,000 3,060 2,997 3,040 8,200
2018/04/19 2,980 3,040 2,978 2,991 6,000
2018/04/18 2,978 2,985 2,925 2,985 6,200
2018/04/17 2,921 2,970 2,897 2,945 7,800
2018/04/16 2,958 2,979 2,912 2,916 2,300
2018/04/13 2,912 2,980 2,912 2,960 5,400
2018/04/12 2,945 2,980 2,908 2,953 6,100
2018/04/11 2,955 2,975 2,906 2,926 3,500
2018/04/10 2,917 2,965 2,901 2,936 3,100
2018/04/09 2,960 2,990 2,917 2,931 5,600
2018/04/06 2,997 3,010 2,960 2,960 6,600
2018/04/05 2,888 2,998 2,850 2,998 8,300
2018/04/04 2,935 2,938 2,851 2,887 4,300
2018/04/03 2,901 2,935 2,890 2,915 6,100
2018/04/02 2,943 2,993 2,943 2,951 4,300
2018/03/30 2,907 2,976 2,907 2,929 6,100
2018/03/29 2,963 2,976 2,890 2,902 5,800
2018/03/28 3,005 3,045 2,955 3,000 8,400
2018/03/27 2,998 3,060 2,935 3,005 21,200
2018/03/26 2,866 3,020 2,842 2,990 12,100
2018/03/23 2,860 2,958 2,822 2,866 15,900
2018/03/22 3,030 3,030 2,991 3,030 14,000
2018/03/20 2,937 3,200 2,900 3,060 17,500
2018/03/19 3,220 3,245 3,110 3,125 9,700
2018/03/16 3,250 3,340 3,200 3,265 10,400
2018/03/15 3,415 3,445 3,150 3,195 46,900
2018/03/14 3,520 3,700 3,520 3,660 37,500
2018/03/13 3,385 3,490 3,350 3,490 10,000
2018/03/12 3,355 3,465 3,250 3,450 14,700
2018/03/09 3,145 3,205 3,135 3,170 7,200
2018/03/08 3,050 3,090 3,000 3,090 4,600
2018/03/07 2,925 3,020 2,925 2,960 3,900
2018/03/06 2,881 3,005 2,881 2,925 8,300
2018/03/05 2,961 2,994 2,810 2,862 6,900
2018/03/02 2,955 3,020 2,955 3,020 5,400
2018/03/01 2,961 3,085 2,955 3,085 6,800
2018/02/28 3,055 3,075 3,010 3,045 2,900
2018/02/27 3,200 3,200 3,080 3,080 7,500
2018/02/26 3,205 3,220 3,140 3,160 6,900
2018/02/23 2,968 3,100 2,968 3,065 13,000
2018/02/22 2,939 2,979 2,939 2,956 4,500
2018/02/21 2,986 2,986 2,910 2,959 7,000
2018/02/20 2,930 2,984 2,914 2,984 10,100
2018/02/19 2,753 2,980 2,753 2,980 19,300
2018/02/16 2,619 2,764 2,619 2,690 10,000
2018/02/15 2,532 2,750 2,532 2,669 19,400
2018/02/14 2,690 2,690 2,390 2,526 23,900
2018/02/13 2,746 2,746 2,610 2,647 13,300
2018/02/09 2,631 2,739 2,621 2,650 14,900
2018/02/08 2,794 2,826 2,740 2,741 12,500
2018/02/07 3,015 3,025 2,635 2,739 43,100
2018/02/06 2,870 2,998 2,690 2,849 80,600
2018/02/05 3,495 3,535 3,360 3,390 11,800
2018/02/02 3,595 3,620 3,535 3,600 2,300
2018/02/01 3,585 3,600 3,570 3,595 4,000
2018/01/31 3,520 3,580 3,500 3,550 6,700
2018/01/30 3,615 3,655 3,550 3,565 7,800
2018/01/29 3,705 3,705 3,605 3,655 4,700
2018/01/26 3,645 3,670 3,610 3,670 3,900
2018/01/25 3,650 3,665 3,570 3,645 7,200
2018/01/24 3,765 3,835 3,690 3,695 18,100
2018/01/23 3,680 3,770 3,660 3,755 30,500
2018/01/22 3,555 3,665 3,520 3,655 29,100
2018/01/19 3,535 3,550 3,500 3,535 6,500
2018/01/18 3,590 3,590 3,515 3,515 6,200
2018/01/17 3,615 3,625 3,555 3,585 21,400
2018/01/16 3,640 3,685 3,630 3,640 67,400
2018/01/15 3,660 3,775 3,630 3,725 25,500
2018/01/12 3,465 3,750 3,465 3,710 21,200
2018/01/11 3,440 3,470 3,415 3,440 4,700
2018/01/10 3,480 3,480 3,395 3,460 5,200
2018/01/09 3,475 3,475 3,380 3,425 11,200
2018/01/05 3,475 3,475 3,255 3,335 11,700
2018/01/04 3,515 3,555 3,380 3,425 11,600

このページの先頭へ