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
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

このページの先頭へ