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 |
---|---|---|---|---|---|
2019/12/30 | 1,020 | 1,039 | 1,020 | 1,025 | 2,000 |
2019/12/27 | 1,011 | 1,050 | 1,011 | 1,038 | 12,400 |
2019/12/26 | 1,010 | 1,032 | 1,004 | 1,010 | 22,800 |
2019/12/25 | 1,018 | 1,019 | 1,000 | 1,016 | 6,100 |
2019/12/24 | 1,020 | 1,030 | 1,008 | 1,018 | 6,500 |
2019/12/23 | 1,028 | 1,031 | 1,014 | 1,020 | 6,400 |
2019/12/20 | 1,000 | 1,020 | 995 | 1,012 | 7,000 |
2019/12/19 | 1,058 | 1,058 | 988 | 1,006 | 44,800 |
2019/12/18 | 1,082 | 1,082 | 1,040 | 1,042 | 17,500 |
2019/12/17 | 1,098 | 1,098 | 1,074 | 1,087 | 15,400 |
2019/12/16 | 1,115 | 1,121 | 1,020 | 1,073 | 95,000 |
2019/12/13 | 1,250 | 1,289 | 1,230 | 1,265 | 17,500 |
2019/12/12 | 1,279 | 1,297 | 1,270 | 1,270 | 2,500 |
2019/12/11 | 1,300 | 1,300 | 1,273 | 1,278 | 2,300 |
2019/12/10 | 1,282 | 1,300 | 1,282 | 1,299 | 3,900 |
2019/12/09 | 1,294 | 1,294 | 1,270 | 1,294 | 2,700 |
2019/12/06 | 1,272 | 1,294 | 1,272 | 1,294 | 700 |
2019/12/05 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 |
2019/12/04 | 1,290 | 1,290 | 1,272 | 1,272 | 900 |
2019/12/03 | 1,300 | 1,300 | 1,281 | 1,281 | 1,300 |
2019/12/02 | 1,295 | 1,302 | 1,295 | 1,301 | 1,000 |
2019/11/29 | 1,290 | 1,300 | 1,290 | 1,298 | 900 |
2019/11/28 | 1,289 | 1,289 | 1,272 | 1,288 | 900 |
2019/11/27 | 1,269 | 1,289 | 1,269 | 1,283 | 1,200 |
2019/11/26 | 1,270 | 1,270 | 1,268 | 1,269 | 500 |
2019/11/25 | 1,255 | 1,265 | 1,255 | 1,265 | 300 |
2019/11/22 | 1,253 | 1,274 | 1,253 | 1,255 | 600 |
2019/11/21 | 1,277 | 1,286 | 1,234 | 1,260 | 3,700 |
2019/11/20 | 1,277 | 1,277 | 1,275 | 1,276 | 2,000 |
2019/11/19 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
2019/11/18 | 1,280 | 1,281 | 1,272 | 1,274 | 1,400 |
2019/11/15 | 1,280 | 1,295 | 1,273 | 1,276 | 2,800 |
2019/11/14 | 1,294 | 1,294 | 1,282 | 1,283 | 1,000 |
2019/11/13 | 1,292 | 1,308 | 1,289 | 1,307 | 1,100 |
2019/11/12 | 1,299 | 1,299 | 1,290 | 1,290 | 600 |
2019/11/11 | 1,316 | 1,316 | 1,299 | 1,316 | 900 |
2019/11/08 | 1,313 | 1,316 | 1,300 | 1,316 | 500 |
2019/11/07 | 1,314 | 1,314 | 1,314 | 1,314 | 300 |
2019/11/06 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
2019/11/05 | 1,306 | 1,307 | 1,305 | 1,305 | 800 |
2019/10/31 | 1,305 | 1,305 | 1,305 | 1,305 | 600 |
2019/10/30 | 1,312 | 1,312 | 1,298 | 1,300 | 400 |
2019/10/29 | 1,305 | 1,333 | 1,300 | 1,333 | 1,000 |
2019/10/28 | 1,311 | 1,319 | 1,294 | 1,294 | 1,200 |
2019/10/25 | 1,312 | 1,312 | 1,311 | 1,311 | 400 |
2019/10/24 | 1,290 | 1,312 | 1,290 | 1,312 | 500 |
2019/10/23 | 1,294 | 1,312 | 1,294 | 1,312 | 700 |
2019/10/21 | 1,289 | 1,310 | 1,289 | 1,310 | 300 |
2019/10/18 | 1,327 | 1,327 | 1,286 | 1,288 | 800 |
2019/10/17 | 1,292 | 1,318 | 1,284 | 1,284 | 2,900 |
2019/10/16 | 1,324 | 1,340 | 1,294 | 1,295 | 1,500 |
2019/10/15 | 1,286 | 1,314 | 1,286 | 1,300 | 500 |
2019/10/11 | 1,302 | 1,314 | 1,302 | 1,314 | 200 |
2019/10/10 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
2019/10/09 | 1,333 | 1,333 | 1,330 | 1,330 | 200 |
2019/10/08 | 1,335 | 1,335 | 1,329 | 1,329 | 1,000 |
2019/10/07 | 1,300 | 1,329 | 1,300 | 1,329 | 400 |
2019/10/04 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
2019/10/03 | 1,292 | 1,292 | 1,290 | 1,290 | 600 |
2019/10/02 | 1,338 | 1,338 | 1,308 | 1,308 | 300 |
2019/09/30 | 1,305 | 1,305 | 1,290 | 1,290 | 800 |
2019/09/27 | 1,305 | 1,305 | 1,305 | 1,305 | 500 |
2019/09/26 | 1,303 | 1,319 | 1,303 | 1,309 | 800 |
2019/09/25 | 1,357 | 1,357 | 1,321 | 1,321 | 400 |
2019/09/24 | 1,321 | 1,357 | 1,321 | 1,357 | 1,100 |
2019/09/20 | 1,312 | 1,353 | 1,312 | 1,321 | 1,700 |
2019/09/19 | 1,297 | 1,297 | 1,297 | 1,297 | 400 |
2019/09/18 | 1,278 | 1,337 | 1,278 | 1,287 | 3,000 |
2019/09/17 | 1,278 | 1,391 | 1,213 | 1,338 | 10,800 |
2019/09/13 | 1,300 | 1,351 | 1,295 | 1,295 | 5,100 |
2019/09/12 | 1,299 | 1,332 | 1,299 | 1,301 | 1,600 |
2019/09/11 | 1,319 | 1,319 | 1,289 | 1,302 | 1,200 |
2019/09/10 | 1,289 | 1,319 | 1,272 | 1,319 | 2,500 |
2019/09/09 | 1,303 | 1,307 | 1,289 | 1,289 | 700 |
2019/09/06 | 1,361 | 1,362 | 1,298 | 1,307 | 3,200 |
2019/09/05 | 1,248 | 1,277 | 1,241 | 1,271 | 8,800 |
2019/09/04 | 1,344 | 1,344 | 1,228 | 1,278 | 8,100 |
2019/09/03 | 1,348 | 1,348 | 1,340 | 1,344 | 1,000 |
2019/09/02 | 1,400 | 1,400 | 1,320 | 1,333 | 5,000 |
2019/08/29 | 1,418 | 1,450 | 1,418 | 1,445 | 500 |
2019/08/28 | 1,450 | 1,452 | 1,420 | 1,420 | 800 |
2019/08/27 | 1,498 | 1,498 | 1,495 | 1,495 | 300 |
2019/08/26 | 1,439 | 1,446 | 1,414 | 1,444 | 1,000 |
2019/08/23 | 1,423 | 1,430 | 1,421 | 1,430 | 300 |
2019/08/20 | 1,444 | 1,444 | 1,444 | 1,444 | 200 |
2019/08/19 | 1,499 | 1,499 | 1,471 | 1,471 | 600 |
2019/08/16 | 1,410 | 1,433 | 1,410 | 1,433 | 200 |
2019/08/15 | 1,418 | 1,426 | 1,410 | 1,410 | 1,800 |
2019/08/14 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
2019/08/13 | 1,422 | 1,460 | 1,422 | 1,460 | 700 |
2019/08/09 | 1,445 | 1,460 | 1,445 | 1,452 | 1,100 |
2019/08/08 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
2019/08/07 | 1,527 | 1,527 | 1,469 | 1,471 | 800 |
2019/08/06 | 1,434 | 1,467 | 1,429 | 1,467 | 2,000 |
2019/08/05 | 1,550 | 1,550 | 1,455 | 1,475 | 2,800 |
2019/08/02 | 1,540 | 1,541 | 1,516 | 1,527 | 1,000 |
2019/08/01 | 1,537 | 1,556 | 1,536 | 1,545 | 500 |
2019/07/31 | 1,536 | 1,599 | 1,536 | 1,564 | 3,000 |
2019/07/30 | 1,465 | 1,475 | 1,465 | 1,475 | 200 |
2019/07/25 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
2019/07/24 | 1,535 | 1,535 | 1,535 | 1,535 | 300 |
2019/07/23 | 1,508 | 1,536 | 1,508 | 1,536 | 600 |
2019/07/18 | 1,578 | 1,578 | 1,543 | 1,543 | 300 |
2019/07/17 | 1,460 | 1,550 | 1,460 | 1,550 | 5,500 |
2019/07/16 | 1,620 | 1,620 | 1,530 | 1,530 | 2,500 |
2019/07/12 | 1,622 | 1,650 | 1,621 | 1,621 | 700 |
2019/07/11 | 1,621 | 1,640 | 1,612 | 1,612 | 800 |
2019/07/10 | 1,651 | 1,651 | 1,612 | 1,621 | 1,900 |
2019/07/09 | 1,698 | 1,698 | 1,658 | 1,658 | 4,700 |
2019/07/08 | 1,651 | 1,661 | 1,620 | 1,658 | 2,700 |
2019/07/05 | 1,602 | 1,648 | 1,574 | 1,648 | 5,900 |
2019/07/04 | 1,589 | 1,600 | 1,541 | 1,592 | 5,300 |
2019/07/03 | 1,568 | 1,570 | 1,503 | 1,543 | 3,900 |
2019/07/02 | 1,452 | 1,540 | 1,449 | 1,498 | 1,500 |
2019/07/01 | 1,451 | 1,455 | 1,438 | 1,452 | 1,600 |
2019/06/28 | 1,451 | 1,494 | 1,448 | 1,451 | 3,000 |
2019/06/27 | 1,444 | 1,481 | 1,425 | 1,481 | 4,000 |
2019/06/26 | 1,502 | 1,512 | 1,458 | 1,474 | 2,700 |
2019/06/25 | 1,533 | 1,535 | 1,528 | 1,534 | 600 |
2019/06/24 | 1,579 | 1,579 | 1,516 | 1,533 | 2,400 |
2019/06/21 | 1,567 | 1,590 | 1,551 | 1,575 | 2,300 |
2019/06/20 | 1,600 | 1,610 | 1,551 | 1,585 | 5,400 |
2019/06/19 | 1,491 | 1,631 | 1,482 | 1,589 | 12,600 |
2019/06/18 | 1,365 | 1,592 | 1,365 | 1,522 | 21,800 |
2019/06/17 | 1,401 | 1,423 | 1,362 | 1,383 | 23,000 |
2019/06/14 | 1,662 | 1,670 | 1,540 | 1,581 | 19,300 |
2019/06/13 | 1,572 | 1,641 | 1,559 | 1,625 | 5,200 |
2019/06/12 | 1,681 | 1,695 | 1,600 | 1,600 | 12,800 |
2019/06/11 | 1,736 | 1,736 | 1,681 | 1,715 | 12,000 |
2019/06/10 | 1,730 | 1,750 | 1,707 | 1,736 | 12,500 |
2019/06/07 | 1,605 | 1,705 | 1,605 | 1,700 | 20,400 |
2019/06/06 | 1,619 | 1,619 | 1,589 | 1,604 | 3,300 |
2019/06/05 | 1,640 | 1,640 | 1,552 | 1,570 | 11,300 |
2019/06/04 | 1,468 | 1,649 | 1,428 | 1,600 | 28,900 |
2019/06/03 | 1,498 | 1,499 | 1,394 | 1,468 | 12,500 |
2019/05/31 | 1,440 | 1,480 | 1,408 | 1,468 | 8,700 |
2019/05/30 | 1,436 | 1,475 | 1,411 | 1,470 | 7,400 |
2019/05/29 | 1,436 | 1,494 | 1,375 | 1,479 | 16,200 |
2019/05/28 | 1,354 | 1,550 | 1,339 | 1,506 | 31,000 |
2019/05/27 | 1,305 | 1,324 | 1,305 | 1,324 | 1,800 |
2019/05/24 | 1,284 | 1,300 | 1,256 | 1,275 | 3,400 |
2019/05/23 | 1,314 | 1,350 | 1,300 | 1,300 | 10,400 |
2019/05/22 | 1,259 | 1,305 | 1,241 | 1,305 | 3,400 |
2019/05/21 | 1,244 | 1,292 | 1,223 | 1,259 | 1,500 |
2019/05/20 | 1,268 | 1,282 | 1,268 | 1,274 | 3,100 |
2019/05/17 | 1,287 | 1,299 | 1,263 | 1,280 | 4,700 |
2019/05/16 | 1,283 | 1,283 | 1,228 | 1,257 | 1,400 |
2019/05/15 | 1,230 | 1,290 | 1,212 | 1,242 | 1,100 |
2019/05/14 | 1,209 | 1,229 | 1,122 | 1,229 | 4,400 |
2019/05/13 | 1,267 | 1,267 | 1,224 | 1,239 | 4,300 |
2019/05/10 | 1,308 | 1,315 | 1,252 | 1,261 | 3,100 |
2019/05/09 | 1,306 | 1,324 | 1,278 | 1,278 | 2,100 |
2019/05/08 | 1,316 | 1,316 | 1,278 | 1,300 | 5,600 |
2019/05/07 | 1,290 | 1,331 | 1,290 | 1,328 | 7,600 |
2019/04/26 | 1,290 | 1,300 | 1,270 | 1,283 | 3,400 |
2019/04/25 | 1,240 | 1,305 | 1,225 | 1,293 | 9,100 |
2019/04/24 | 1,250 | 1,260 | 1,242 | 1,242 | 3,700 |
2019/04/23 | 1,272 | 1,272 | 1,230 | 1,250 | 4,000 |
2019/04/22 | 1,290 | 1,320 | 1,252 | 1,272 | 5,800 |
2019/04/19 | 1,230 | 1,285 | 1,230 | 1,285 | 5,800 |
2019/04/18 | 1,305 | 1,321 | 1,201 | 1,247 | 16,300 |
2019/04/17 | 1,330 | 1,344 | 1,308 | 1,315 | 3,500 |
2019/04/16 | 1,369 | 1,369 | 1,330 | 1,330 | 1,200 |
2019/04/15 | 1,350 | 1,359 | 1,305 | 1,331 | 7,000 |
2019/04/12 | 1,382 | 1,385 | 1,350 | 1,350 | 6,700 |
2019/04/11 | 1,399 | 1,419 | 1,376 | 1,384 | 5,300 |
2019/04/10 | 1,427 | 1,430 | 1,383 | 1,420 | 6,400 |
2019/04/09 | 1,420 | 1,456 | 1,396 | 1,447 | 8,500 |
2019/04/08 | 1,380 | 1,430 | 1,360 | 1,421 | 12,200 |
2019/04/05 | 1,358 | 1,385 | 1,303 | 1,358 | 23,500 |
2019/04/04 | 1,457 | 1,463 | 1,384 | 1,385 | 12,900 |
2019/04/03 | 1,482 | 1,530 | 1,473 | 1,474 | 6,900 |
2019/04/02 | 1,574 | 1,574 | 1,494 | 1,503 | 10,700 |
2019/04/01 | 1,543 | 1,608 | 1,530 | 1,574 | 10,500 |
2019/03/29 | 1,679 | 1,680 | 1,543 | 1,564 | 22,800 |
2019/03/28 | 1,520 | 1,720 | 1,451 | 1,599 | 77,400 |
2019/03/27 | 1,458 | 1,520 | 1,427 | 1,461 | 18,300 |
2019/03/26 | 1,479 | 1,510 | 1,445 | 1,488 | 19,800 |
2019/03/25 | 1,560 | 1,650 | 1,473 | 1,519 | 40,000 |
2019/03/22 | 1,556 | 1,680 | 1,523 | 1,680 | 69,300 |
2019/03/20 | 1,506 | 1,667 | 1,474 | 1,667 | 190,300 |
2019/03/19 | 1,499 | 1,499 | 1,336 | 1,367 | 100,600 |
2019/03/18 | 1,200 | 1,440 | 1,199 | 1,440 | 240,000 |
2019/03/15 | 1,140 | 1,140 | 1,140 | 1,140 | 6,900 |
2019/03/14 | 1,008 | 1,008 | 990 | 990 | 8,100 |
2019/03/13 | 1,019 | 1,057 | 993 | 993 | 8,200 |
2019/03/12 | 991 | 1,010 | 991 | 1,010 | 7,400 |
2019/03/11 | 985 | 1,010 | 972 | 995 | 4,100 |
2019/03/08 | 999 | 999 | 981 | 985 | 2,400 |
2019/03/07 | 1,001 | 1,008 | 995 | 1,000 | 5,000 |
2019/03/06 | 1,009 | 1,015 | 1,000 | 1,000 | 3,200 |
2019/03/05 | 1,002 | 1,016 | 1,000 | 1,000 | 1,900 |
2019/03/04 | 1,006 | 1,006 | 996 | 1,000 | 1,700 |
2019/03/01 | 999 | 1,010 | 989 | 1,000 | 2,700 |
2019/02/28 | 999 | 1,000 | 981 | 1,000 | 1,700 |
2019/02/27 | 1,001 | 1,005 | 972 | 1,004 | 11,400 |
2019/02/26 | 1,010 | 1,034 | 1,002 | 1,002 | 7,500 |
2019/02/25 | 1,097 | 1,097 | 1,030 | 1,034 | 7,000 |
2019/02/22 | 1,046 | 1,057 | 1,046 | 1,057 | 400 |
2019/02/21 | 1,032 | 1,062 | 1,032 | 1,060 | 900 |
2019/02/20 | 1,046 | 1,062 | 1,046 | 1,062 | 900 |
2019/02/19 | 1,058 | 1,058 | 1,029 | 1,049 | 2,400 |
2019/02/18 | 1,041 | 1,049 | 1,041 | 1,049 | 1,300 |
2019/02/15 | 1,055 | 1,055 | 1,030 | 1,033 | 1,300 |
2019/02/14 | 1,078 | 1,078 | 1,076 | 1,076 | 300 |
2019/02/13 | 1,056 | 1,056 | 1,054 | 1,054 | 1,800 |
2019/02/12 | 1,064 | 1,064 | 1,026 | 1,026 | 400 |
2019/02/08 | 1,060 | 1,070 | 1,060 | 1,065 | 600 |
2019/02/07 | 1,087 | 1,087 | 1,065 | 1,065 | 900 |
2019/02/06 | 1,058 | 1,065 | 1,057 | 1,057 | 1,200 |
2019/02/05 | 1,042 | 1,083 | 1,042 | 1,057 | 1,300 |
2019/02/04 | 1,042 | 1,042 | 1,014 | 1,042 | 1,400 |
2019/02/01 | 1,026 | 1,042 | 1,026 | 1,042 | 800 |
2019/01/31 | 1,072 | 1,072 | 1,042 | 1,042 | 400 |
2019/01/30 | 1,029 | 1,117 | 1,012 | 1,012 | 5,500 |
2019/01/29 | 1,025 | 1,050 | 1,025 | 1,027 | 400 |
2019/01/28 | 1,041 | 1,071 | 1,041 | 1,045 | 1,800 |
2019/01/25 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
2019/01/24 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |
2019/01/23 | 1,026 | 1,033 | 1,026 | 1,033 | 1,000 |
2019/01/22 | 1,077 | 1,077 | 1,047 | 1,047 | 700 |
2019/01/21 | 1,074 | 1,075 | 1,073 | 1,075 | 1,400 |
2019/01/18 | 1,037 | 1,077 | 1,037 | 1,077 | 2,000 |
2019/01/17 | 1,039 | 1,067 | 1,037 | 1,037 | 1,900 |
2019/01/16 | 1,019 | 1,038 | 1,019 | 1,038 | 400 |
2019/01/15 | 1,010 | 1,029 | 1,010 | 1,029 | 1,000 |
2019/01/11 | 1,006 | 1,020 | 1,005 | 1,020 | 1,300 |
2019/01/10 | 1,011 | 1,035 | 1,011 | 1,020 | 1,300 |
2019/01/09 | 1,061 | 1,069 | 1,035 | 1,035 | 3,500 |
2019/01/08 | 1,039 | 1,039 | 1,001 | 1,001 | 1,600 |
2019/01/07 | 942 | 957 | 942 | 949 | 900 |
2019/01/04 | 931 | 957 | 930 | 932 | 1,900 |