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 |
---|---|---|---|---|---|
2020/12/30 | 1,435 | 1,477 | 1,426 | 1,435 | 9,400 |
2020/12/29 | 1,382 | 1,445 | 1,382 | 1,430 | 7,800 |
2020/12/28 | 1,411 | 1,414 | 1,372 | 1,390 | 5,200 |
2020/12/25 | 1,439 | 1,439 | 1,366 | 1,391 | 7,800 |
2020/12/24 | 1,406 | 1,451 | 1,390 | 1,451 | 5,200 |
2020/12/23 | 1,411 | 1,440 | 1,385 | 1,394 | 9,600 |
2020/12/22 | 1,523 | 1,523 | 1,380 | 1,432 | 23,700 |
2020/12/21 | 1,615 | 1,615 | 1,533 | 1,550 | 11,800 |
2020/12/18 | 1,677 | 1,677 | 1,601 | 1,615 | 7,500 |
2020/12/17 | 1,639 | 1,645 | 1,600 | 1,645 | 21,100 |
2020/12/16 | 1,725 | 1,780 | 1,546 | 1,599 | 82,900 |
2020/12/15 | 1,773 | 1,899 | 1,700 | 1,718 | 123,900 |
2020/12/14 | 2,070 | 2,147 | 2,046 | 2,123 | 19,800 |
2020/12/11 | 2,085 | 2,085 | 2,031 | 2,055 | 7,900 |
2020/12/10 | 2,015 | 2,015 | 1,966 | 1,995 | 1,600 |
2020/12/09 | 1,986 | 1,996 | 1,957 | 1,975 | 3,000 |
2020/12/08 | 1,965 | 1,965 | 1,962 | 1,962 | 200 |
2020/12/07 | 1,975 | 2,021 | 1,920 | 1,950 | 5,800 |
2020/12/04 | 1,911 | 1,964 | 1,865 | 1,964 | 7,500 |
2020/12/03 | 1,915 | 1,955 | 1,895 | 1,951 | 6,200 |
2020/12/02 | 1,930 | 1,957 | 1,756 | 1,939 | 18,000 |
2020/12/01 | 2,000 | 2,001 | 1,930 | 1,930 | 4,000 |
2020/11/30 | 2,015 | 2,015 | 1,936 | 2,002 | 3,600 |
2020/11/27 | 2,075 | 2,075 | 2,000 | 2,028 | 2,500 |
2020/11/26 | 2,086 | 2,086 | 2,000 | 2,025 | 3,400 |
2020/11/25 | 2,100 | 2,120 | 2,066 | 2,082 | 900 |
2020/11/24 | 2,100 | 2,191 | 2,048 | 2,093 | 4,100 |
2020/11/20 | 2,070 | 2,152 | 2,037 | 2,108 | 3,300 |
2020/11/19 | 2,209 | 2,209 | 2,021 | 2,115 | 5,800 |
2020/11/18 | 2,131 | 2,214 | 2,131 | 2,189 | 3,500 |
2020/11/17 | 2,185 | 2,300 | 2,132 | 2,146 | 8,200 |
2020/11/16 | 2,165 | 2,282 | 2,113 | 2,181 | 11,800 |
2020/11/13 | 2,100 | 2,293 | 2,084 | 2,215 | 6,000 |
2020/11/12 | 2,049 | 2,150 | 2,049 | 2,150 | 11,100 |
2020/11/11 | 2,050 | 2,128 | 1,985 | 2,045 | 10,800 |
2020/11/10 | 2,340 | 2,344 | 2,070 | 2,100 | 19,900 |
2020/11/09 | 2,370 | 2,408 | 2,300 | 2,340 | 13,000 |
2020/11/06 | 2,280 | 2,378 | 2,270 | 2,320 | 10,700 |
2020/11/05 | 2,091 | 2,240 | 2,091 | 2,230 | 8,500 |
2020/11/04 | 2,041 | 2,119 | 2,041 | 2,091 | 3,500 |
2020/11/02 | 2,001 | 2,050 | 1,990 | 2,049 | 2,200 |
2020/10/30 | 2,018 | 2,062 | 1,975 | 2,021 | 7,900 |
2020/10/29 | 2,001 | 2,049 | 2,001 | 2,046 | 2,400 |
2020/10/28 | 1,968 | 2,080 | 1,945 | 2,044 | 7,300 |
2020/10/27 | 2,011 | 2,094 | 1,931 | 2,018 | 8,000 |
2020/10/26 | 2,070 | 2,120 | 2,012 | 2,044 | 4,600 |
2020/10/23 | 2,150 | 2,150 | 2,006 | 2,070 | 15,400 |
2020/10/22 | 2,099 | 2,180 | 2,057 | 2,150 | 12,100 |
2020/10/21 | 2,183 | 2,200 | 2,006 | 2,199 | 40,000 |
2020/10/20 | 2,280 | 2,280 | 2,100 | 2,205 | 19,900 |
2020/10/19 | 2,250 | 2,250 | 2,080 | 2,250 | 24,900 |
2020/10/16 | 2,350 | 2,350 | 2,153 | 2,252 | 19,700 |
2020/10/15 | 2,449 | 2,449 | 2,333 | 2,374 | 8,900 |
2020/10/14 | 2,396 | 2,455 | 2,234 | 2,449 | 77,400 |
2020/10/13 | 2,282 | 2,547 | 2,180 | 2,446 | 112,700 |
2020/10/12 | 2,407 | 2,435 | 2,263 | 2,348 | 58,500 |
2020/10/09 | 2,790 | 2,790 | 2,360 | 2,457 | 325,900 |
2020/10/08 | 2,630 | 3,100 | 2,618 | 3,060 | 145,500 |
2020/10/07 | 2,401 | 2,630 | 2,370 | 2,617 | 58,600 |
2020/10/06 | 2,349 | 2,480 | 2,191 | 2,400 | 80,500 |
2020/10/05 | 1,966 | 2,329 | 1,890 | 2,329 | 108,500 |
2020/10/02 | 1,828 | 1,938 | 1,710 | 1,929 | 48,600 |
2020/09/30 | 1,887 | 1,923 | 1,766 | 1,828 | 41,700 |
2020/09/29 | 1,810 | 2,010 | 1,706 | 1,925 | 75,600 |
2020/09/28 | 1,700 | 2,020 | 1,699 | 2,020 | 78,300 |
2020/09/25 | 1,438 | 1,620 | 1,438 | 1,620 | 24,800 |
2020/09/24 | 1,426 | 1,450 | 1,369 | 1,427 | 8,100 |
2020/09/23 | 1,377 | 1,435 | 1,340 | 1,396 | 8,700 |
2020/09/18 | 1,310 | 1,337 | 1,304 | 1,317 | 2,000 |
2020/09/17 | 1,318 | 1,340 | 1,292 | 1,300 | 3,500 |
2020/09/16 | 1,359 | 1,360 | 1,290 | 1,292 | 16,500 |
2020/09/15 | 1,364 | 1,383 | 1,247 | 1,330 | 39,300 |
2020/09/14 | 1,249 | 1,272 | 1,194 | 1,244 | 14,500 |
2020/09/11 | 1,125 | 1,169 | 1,125 | 1,159 | 7,900 |
2020/09/10 | 1,119 | 1,129 | 1,096 | 1,121 | 2,300 |
2020/09/09 | 1,087 | 1,115 | 1,087 | 1,111 | 700 |
2020/09/08 | 1,107 | 1,135 | 1,107 | 1,133 | 500 |
2020/09/07 | 1,130 | 1,150 | 1,101 | 1,113 | 7,100 |
2020/09/04 | 1,051 | 1,120 | 1,051 | 1,120 | 7,700 |
2020/09/03 | 1,070 | 1,098 | 1,068 | 1,068 | 2,000 |
2020/09/02 | 1,040 | 1,102 | 1,015 | 1,100 | 7,900 |
2020/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2020/08/31 | 1,075 | 1,075 | 1,067 | 1,067 | 300 |
2020/08/28 | 1,087 | 1,087 | 1,010 | 1,015 | 3,400 |
2020/08/27 | 1,100 | 1,111 | 1,060 | 1,060 | 2,700 |
2020/08/26 | 1,087 | 1,100 | 1,080 | 1,100 | 1,800 |
2020/08/25 | 1,070 | 1,096 | 1,070 | 1,087 | 2,700 |
2020/08/24 | 1,060 | 1,070 | 1,030 | 1,070 | 4,000 |
2020/08/20 | 1,025 | 1,045 | 1,025 | 1,045 | 700 |
2020/08/18 | 1,008 | 1,046 | 1,008 | 1,046 | 1,300 |
2020/08/17 | 1,038 | 1,038 | 1,037 | 1,037 | 200 |
2020/08/14 | 1,020 | 1,039 | 1,012 | 1,039 | 1,200 |
2020/08/13 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2020/08/12 | 1,044 | 1,050 | 1,031 | 1,039 | 700 |
2020/08/11 | 1,021 | 1,033 | 1,021 | 1,030 | 2,300 |
2020/08/07 | 1,006 | 1,025 | 1,006 | 1,025 | 200 |
2020/08/05 | 1,031 | 1,031 | 1,023 | 1,023 | 1,700 |
2020/08/04 | 1,027 | 1,031 | 1,027 | 1,031 | 500 |
2020/08/03 | 1,011 | 1,019 | 1,010 | 1,010 | 600 |
2020/07/30 | 1,019 | 1,041 | 1,019 | 1,041 | 2,100 |
2020/07/29 | 1,030 | 1,049 | 1,030 | 1,049 | 200 |
2020/07/28 | 1,050 | 1,060 | 1,050 | 1,060 | 300 |
2020/07/27 | 1,092 | 1,092 | 1,038 | 1,062 | 1,200 |
2020/07/22 | 1,060 | 1,092 | 1,060 | 1,092 | 500 |
2020/07/21 | 1,029 | 1,090 | 1,026 | 1,090 | 1,600 |
2020/07/20 | 1,032 | 1,059 | 1,024 | 1,059 | 600 |
2020/07/17 | 1,077 | 1,077 | 1,043 | 1,062 | 800 |
2020/07/16 | 1,090 | 1,090 | 1,051 | 1,084 | 1,000 |
2020/07/15 | 1,050 | 1,094 | 1,047 | 1,094 | 1,600 |
2020/07/14 | 1,025 | 1,040 | 1,015 | 1,040 | 1,900 |
2020/07/13 | 1,066 | 1,100 | 1,015 | 1,015 | 6,100 |
2020/07/10 | 966 | 1,105 | 966 | 1,066 | 11,100 |
2020/07/09 | 978 | 978 | 966 | 966 | 400 |
2020/07/08 | 994 | 994 | 985 | 993 | 800 |
2020/07/06 | 988 | 1,029 | 988 | 1,029 | 3,900 |
2020/07/03 | 977 | 988 | 958 | 988 | 1,400 |
2020/07/02 | 968 | 994 | 964 | 992 | 2,000 |
2020/07/01 | 998 | 998 | 998 | 998 | 100 |
2020/06/30 | 986 | 1,000 | 986 | 1,000 | 800 |
2020/06/29 | 981 | 988 | 981 | 988 | 600 |
2020/06/26 | 1,000 | 1,014 | 984 | 1,014 | 3,200 |
2020/06/25 | 1,011 | 1,011 | 999 | 1,000 | 600 |
2020/06/24 | 1,040 | 1,040 | 1,011 | 1,011 | 400 |
2020/06/23 | 1,005 | 1,020 | 1,005 | 1,013 | 2,300 |
2020/06/22 | 1,001 | 1,020 | 1,001 | 1,020 | 800 |
2020/06/19 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
2020/06/18 | 1,061 | 1,061 | 1,031 | 1,031 | 200 |
2020/06/17 | 1,062 | 1,062 | 1,032 | 1,042 | 700 |
2020/06/16 | 1,009 | 1,040 | 999 | 1,032 | 3,100 |
2020/06/15 | 1,000 | 1,025 | 998 | 998 | 3,100 |
2020/06/12 | 998 | 1,001 | 971 | 998 | 3,100 |
2020/06/11 | 1,025 | 1,025 | 991 | 1,022 | 1,900 |
2020/06/10 | 1,079 | 1,079 | 1,035 | 1,037 | 1,600 |
2020/06/09 | 1,040 | 1,060 | 1,033 | 1,049 | 800 |
2020/06/08 | 1,012 | 1,089 | 1,000 | 1,062 | 3,700 |
2020/06/05 | 1,060 | 1,060 | 1,000 | 1,020 | 2,800 |
2020/06/04 | 1,070 | 1,070 | 1,029 | 1,055 | 1,200 |
2020/06/03 | 1,107 | 1,110 | 1,107 | 1,109 | 4,000 |
2020/06/02 | 1,106 | 1,130 | 1,106 | 1,130 | 3,700 |
2020/06/01 | 1,147 | 1,147 | 1,122 | 1,130 | 700 |
2020/05/29 | 1,091 | 1,120 | 1,069 | 1,118 | 4,700 |
2020/05/28 | 1,081 | 1,140 | 1,081 | 1,120 | 6,900 |
2020/05/27 | 1,138 | 1,138 | 1,042 | 1,111 | 2,500 |
2020/05/26 | 1,091 | 1,130 | 1,087 | 1,108 | 13,400 |
2020/05/25 | 1,082 | 1,114 | 1,063 | 1,080 | 2,000 |
2020/05/22 | 1,071 | 1,103 | 1,070 | 1,082 | 3,200 |
2020/05/21 | 1,090 | 1,113 | 1,079 | 1,081 | 4,700 |
2020/05/20 | 1,055 | 1,130 | 1,030 | 1,090 | 10,800 |
2020/05/19 | 962 | 1,065 | 950 | 1,062 | 9,500 |
2020/05/18 | 987 | 1,009 | 945 | 977 | 4,400 |
2020/05/15 | 932 | 977 | 917 | 965 | 2,700 |
2020/05/14 | 930 | 980 | 929 | 932 | 3,400 |
2020/05/13 | 900 | 940 | 900 | 940 | 900 |
2020/05/12 | 912 | 930 | 912 | 930 | 1,200 |
2020/05/11 | 909 | 930 | 909 | 912 | 3,200 |
2020/05/08 | 836 | 855 | 830 | 855 | 2,200 |
2020/05/07 | 818 | 850 | 818 | 845 | 2,000 |
2020/05/01 | 805 | 818 | 797 | 818 | 1,800 |
2020/04/30 | 787 | 818 | 787 | 818 | 2,000 |
2020/04/28 | 797 | 802 | 792 | 802 | 900 |
2020/04/27 | 815 | 815 | 795 | 797 | 2,000 |
2020/04/24 | 815 | 815 | 807 | 815 | 1,000 |
2020/04/23 | 794 | 815 | 794 | 800 | 2,400 |
2020/04/22 | 784 | 850 | 784 | 809 | 6,800 |
2020/04/21 | 795 | 810 | 783 | 795 | 3,900 |
2020/04/20 | 812 | 824 | 801 | 801 | 9,900 |
2020/04/17 | 810 | 814 | 802 | 814 | 1,600 |
2020/04/16 | 811 | 820 | 800 | 810 | 1,900 |
2020/04/15 | 839 | 850 | 805 | 841 | 4,000 |
2020/04/14 | 818 | 833 | 806 | 809 | 2,900 |
2020/04/13 | 813 | 818 | 813 | 818 | 500 |
2020/04/10 | 800 | 818 | 799 | 818 | 1,900 |
2020/04/09 | 835 | 839 | 797 | 799 | 10,100 |
2020/04/08 | 832 | 840 | 832 | 835 | 600 |
2020/04/07 | 816 | 831 | 802 | 831 | 1,300 |
2020/04/06 | 810 | 810 | 791 | 805 | 3,800 |
2020/04/03 | 812 | 815 | 810 | 810 | 600 |
2020/04/02 | 831 | 837 | 812 | 816 | 700 |
2020/03/31 | 860 | 860 | 831 | 831 | 3,800 |
2020/03/30 | 813 | 818 | 800 | 800 | 1,100 |
2020/03/27 | 841 | 845 | 841 | 845 | 200 |
2020/03/26 | 880 | 880 | 825 | 841 | 1,400 |
2020/03/25 | 844 | 880 | 844 | 880 | 3,100 |
2020/03/24 | 786 | 829 | 785 | 829 | 4,400 |
2020/03/23 | 790 | 790 | 735 | 780 | 600 |
2020/03/19 | 761 | 796 | 721 | 796 | 4,500 |
2020/03/18 | 829 | 829 | 764 | 782 | 2,100 |
2020/03/17 | 728 | 800 | 709 | 800 | 5,000 |
2020/03/16 | 702 | 760 | 700 | 760 | 8,200 |
2020/03/13 | 742 | 750 | 677 | 714 | 4,800 |
2020/03/12 | 808 | 808 | 764 | 764 | 2,300 |
2020/03/11 | 768 | 793 | 766 | 793 | 4,300 |
2020/03/10 | 743 | 766 | 743 | 766 | 5,800 |
2020/03/09 | 788 | 803 | 765 | 773 | 7,500 |
2020/03/06 | 816 | 834 | 792 | 803 | 6,800 |
2020/03/05 | 858 | 858 | 827 | 842 | 6,200 |
2020/03/04 | 852 | 870 | 835 | 842 | 4,100 |
2020/03/03 | 904 | 929 | 799 | 837 | 17,300 |
2020/03/02 | 898 | 950 | 897 | 913 | 3,300 |
2020/02/28 | 885 | 922 | 843 | 913 | 18,300 |
2020/02/27 | 935 | 960 | 875 | 955 | 10,600 |
2020/02/26 | 945 | 969 | 932 | 950 | 8,600 |
2020/02/25 | 961 | 990 | 940 | 990 | 5,400 |
2020/02/21 | 998 | 998 | 990 | 990 | 500 |
2020/02/20 | 1,030 | 1,030 | 998 | 998 | 1,100 |
2020/02/19 | 1,010 | 1,020 | 989 | 1,000 | 900 |
2020/02/18 | 1,000 | 1,002 | 984 | 995 | 3,200 |
2020/02/17 | 1,011 | 1,023 | 992 | 1,004 | 4,400 |
2020/02/14 | 1,018 | 1,038 | 1,018 | 1,038 | 500 |
2020/02/13 | 1,041 | 1,063 | 1,022 | 1,025 | 3,200 |
2020/02/12 | 1,029 | 1,046 | 1,011 | 1,046 | 2,700 |
2020/02/10 | 1,051 | 1,083 | 1,021 | 1,029 | 6,700 |
2020/02/07 | 1,058 | 1,058 | 1,058 | 1,058 | 200 |
2020/02/06 | 1,054 | 1,058 | 1,039 | 1,058 | 2,600 |
2020/02/05 | 1,050 | 1,052 | 1,038 | 1,050 | 900 |
2020/02/04 | 1,030 | 1,050 | 1,020 | 1,037 | 3,000 |
2020/02/03 | 1,024 | 1,040 | 1,006 | 1,018 | 5,600 |
2020/01/31 | 1,043 | 1,043 | 1,024 | 1,042 | 1,900 |
2020/01/30 | 1,040 | 1,040 | 1,018 | 1,024 | 3,600 |
2020/01/29 | 1,040 | 1,052 | 1,020 | 1,050 | 8,400 |
2020/01/28 | 1,050 | 1,072 | 1,045 | 1,070 | 1,600 |
2020/01/27 | 1,070 | 1,070 | 1,025 | 1,066 | 10,400 |
2020/01/24 | 1,076 | 1,084 | 1,061 | 1,075 | 2,600 |
2020/01/23 | 1,079 | 1,080 | 1,075 | 1,076 | 500 |
2020/01/22 | 1,072 | 1,096 | 1,066 | 1,090 | 3,300 |
2020/01/21 | 1,088 | 1,088 | 1,065 | 1,088 | 4,400 |
2020/01/20 | 1,086 | 1,110 | 1,080 | 1,095 | 5,000 |
2020/01/17 | 1,125 | 1,125 | 1,094 | 1,116 | 4,200 |
2020/01/16 | 1,127 | 1,127 | 1,068 | 1,121 | 5,800 |
2020/01/15 | 1,090 | 1,129 | 1,083 | 1,115 | 11,000 |
2020/01/14 | 1,139 | 1,139 | 1,051 | 1,088 | 17,100 |
2020/01/10 | 1,044 | 1,176 | 1,044 | 1,079 | 32,600 |
2020/01/09 | 1,034 | 1,044 | 1,027 | 1,044 | 5,100 |
2020/01/08 | 1,034 | 1,034 | 1,012 | 1,013 | 7,800 |
2020/01/07 | 1,024 | 1,044 | 1,022 | 1,034 | 6,100 |
2020/01/06 | 1,020 | 1,045 | 1,011 | 1,030 | 5,500 |