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
2026/07/06 1,975 1,980 1,948 1,953 9,000
2026/07/03 1,972 1,979 1,966 1,975 4,700
2026/07/02 1,966 1,972 1,943 1,964 4,300
2026/07/01 1,965 1,984 1,932 1,962 8,200
2026/06/30 1,900 1,990 1,900 1,990 6,500
2026/06/29 1,827 1,902 1,827 1,900 11,700
2026/06/26 1,813 1,820 1,801 1,812 4,600
2026/06/25 1,801 1,823 1,800 1,813 3,200
2026/06/24 1,825 1,825 1,800 1,810 2,400
2026/06/23 1,805 1,821 1,805 1,821 1,700
2026/06/22 1,800 1,805 1,792 1,805 1,800
2026/06/19 1,801 1,808 1,795 1,795 3,200
2026/06/18 1,809 1,810 1,808 1,810 1,600
2026/06/17 1,803 1,804 1,795 1,804 1,100
2026/06/16 1,800 1,812 1,794 1,794 3,400
2026/06/15 1,817 1,817 1,798 1,799 2,200
2026/06/12 1,805 1,807 1,790 1,807 1,200
2026/06/11 1,802 1,805 1,791 1,805 1,200
2026/06/10 1,790 1,802 1,790 1,802 1,000
2026/06/09 1,797 1,798 1,790 1,790 600
2026/06/08 1,800 1,801 1,790 1,790 1,600
2026/06/05 1,802 1,807 1,786 1,786 1,700
2026/06/04 1,780 1,798 1,780 1,798 1,000
2026/06/03 1,785 1,807 1,783 1,799 1,500
2026/06/02 1,782 1,783 1,782 1,783 500
2026/06/01 1,817 1,818 1,800 1,800 1,500
2026/05/29 1,809 1,810 1,796 1,810 1,200
2026/05/28 1,801 1,810 1,781 1,782 2,500
2026/05/27 1,779 1,799 1,776 1,799 1,800
2026/05/26 1,779 1,794 1,771 1,779 1,700
2026/05/25 1,800 1,803 1,779 1,780 1,300
2026/05/22 1,796 1,800 1,780 1,800 1,200
2026/05/21 1,807 1,817 1,797 1,797 1,600
2026/05/20 1,800 1,809 1,800 1,801 900
2026/05/19 1,816 1,819 1,798 1,798 1,600
2026/05/18 1,813 1,815 1,810 1,815 1,200
2026/05/15 1,817 1,817 1,786 1,816 1,000
2026/05/14 1,809 1,809 1,790 1,801 2,200
2026/05/13 1,812 1,812 1,800 1,809 1,500
2026/05/12 1,831 1,833 1,811 1,812 2,700
2026/05/11 1,816 1,832 1,811 1,820 1,800
2026/05/08 1,817 1,831 1,816 1,816 700
2026/05/07 1,830 1,831 1,822 1,822 2,000
2026/05/01 1,835 1,835 1,814 1,830 3,000
2026/04/30 1,812 1,833 1,812 1,830 3,900
2026/04/28 1,790 1,810 1,790 1,810 1,900
2026/04/27 1,775 1,824 1,761 1,824 700
2026/04/24 1,820 1,826 1,760 1,775 5,100
2026/04/23 1,837 1,837 1,820 1,820 2,300
2026/04/22 1,839 1,839 1,834 1,835 1,300
2026/04/21 1,828 1,835 1,827 1,835 1,500
2026/04/20 1,825 1,829 1,810 1,827 2,700
2026/04/17 1,817 1,817 1,813 1,816 1,100
2026/04/16 1,830 1,850 1,820 1,820 4,400
2026/04/15 1,825 1,829 1,825 1,829 1,500
2026/04/14 1,810 1,824 1,803 1,820 2,200
2026/04/13 1,813 1,830 1,803 1,810 4,000
2026/04/10 1,799 1,809 1,786 1,805 1,800
2026/04/09 1,798 1,799 1,796 1,798 2,200
2026/04/08 1,778 1,797 1,778 1,797 2,100
2026/04/07 1,763 1,763 1,761 1,761 1,900
2026/04/06 1,765 1,777 1,751 1,762 2,700
2026/04/03 1,793 1,793 1,762 1,762 1,500
2026/03/27 1,709 1,724 1,702 1,724 3,800
2026/03/26 1,699 1,710 1,699 1,709 1,500
2026/03/25 1,698 1,699 1,688 1,699 1,500
2026/03/24 1,705 1,705 1,699 1,699 500
2026/03/23 1,711 1,711 1,653 1,688 4,400
2026/03/19 1,704 1,712 1,695 1,712 1,400
2026/03/18 1,700 1,723 1,699 1,707 6,300
2026/03/17 1,682 1,699 1,675 1,699 6,400
2026/03/16 1,650 1,689 1,650 1,672 8,400
2026/03/13 1,621 1,647 1,606 1,613 2,900
2026/03/12 1,617 1,665 1,617 1,643 1,700
2026/03/11 1,643 1,643 1,643 1,643 300
2026/03/10 1,643 1,645 1,603 1,645 1,200
2026/03/09 1,627 1,627 1,575 1,626 3,500
2026/03/06 1,618 1,621 1,618 1,620 900
2026/03/05 1,602 1,645 1,602 1,604 500
2026/03/04 1,657 1,657 1,599 1,599 1,500
2026/03/03 1,638 1,650 1,593 1,617 3,900
2026/03/02 1,613 1,640 1,613 1,630 3,200
2026/02/27 1,594 1,628 1,585 1,598 2,300
2026/02/26 1,615 1,615 1,588 1,599 900
2026/02/25 1,577 1,680 1,571 1,631 2,700
2026/02/24 1,588 1,588 1,551 1,570 1,200
2026/02/20 1,568 1,568 1,565 1,565 1,200
2026/02/19 1,550 1,561 1,550 1,560 1,800
2026/02/18 1,534 1,554 1,534 1,544 1,900
2026/02/17 1,532 1,555 1,532 1,554 900
2026/02/16 1,550 1,560 1,550 1,556 900
2026/02/13 1,533 1,573 1,531 1,531 1,200
2026/02/12 1,545 1,545 1,532 1,538 2,700
2026/02/10 1,556 1,556 1,545 1,545 1,700
2026/02/09 1,555 1,558 1,555 1,556 2,000
2026/02/06 1,569 1,569 1,555 1,555 1,900
2026/02/05 1,557 1,558 1,555 1,555 1,200
2026/02/04 1,553 1,560 1,545 1,557 1,500
2026/02/03 1,580 1,580 1,568 1,568 900
2026/02/02 1,558 1,585 1,558 1,585 600
2026/01/30 1,531 1,585 1,516 1,558 4,700
2026/01/29 1,578 1,625 1,578 1,585 4,900
2026/01/28 1,565 1,588 1,565 1,569 1,200
2026/01/27 1,581 1,584 1,581 1,584 700
2026/01/26 1,553 1,575 1,553 1,575 1,300
2026/01/23 1,560 1,574 1,560 1,561 2,200
2026/01/22 1,570 1,570 1,550 1,551 4,200
2026/01/21 1,563 1,565 1,561 1,561 1,100
2026/01/20 1,557 1,569 1,557 1,561 1,100
2026/01/19 1,570 1,570 1,555 1,559 1,000
2026/01/16 1,559 1,572 1,559 1,559 1,400
2026/01/15 1,568 1,568 1,557 1,559 2,100
2026/01/14 1,555 1,567 1,554 1,556 1,300
2026/01/13 1,569 1,571 1,554 1,554 2,300
2026/01/09 1,562 1,562 1,553 1,553 1,100
2026/01/08 1,563 1,563 1,553 1,553 1,600
2026/01/07 1,555 1,565 1,544 1,547 2,000
2026/01/06 1,530 1,570 1,530 1,558 1,600
2026/01/05 1,530 1,559 1,529 1,530 3,200

このページの先頭へ