1. HOME >
  2. 株価時系列 >
  3. 3931 >
  4. 2020年

3931 (株)バリューゴルフ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4351,4771,4261,4359,4001,435
2020-12-291,3821,4451,3821,4307,8001,430
2020-12-281,4111,4141,3721,3905,2001,390
2020-12-251,4391,4391,3661,3917,8001,391
2020-12-241,4061,4511,3901,4515,2001,451
2020-12-231,4111,4401,3851,3949,6001,394
2020-12-221,5231,5231,3801,43223,7001,432
2020-12-211,6151,6151,5331,55011,8001,550
2020-12-181,6771,6771,6011,6157,5001,615
2020-12-171,6391,6451,6001,64521,1001,645
2020-12-161,7251,7801,5461,59982,9001,599
2020-12-151,7731,8991,7001,718123,9001,718
2020-12-142,0702,1472,0462,12319,8002,123
2020-12-112,0852,0852,0312,0557,9002,055
2020-12-102,0152,0151,9661,9951,6001,995
2020-12-091,9861,9961,9571,9753,0001,975
2020-12-081,9651,9651,9621,9622001,962
2020-12-071,9752,0211,9201,9505,8001,950
2020-12-041,9111,9641,8651,9647,5001,964
2020-12-031,9151,9551,8951,9516,2001,951
2020-12-021,9301,9571,7561,93918,0001,939
2020-12-012,0002,0011,9301,9304,0001,930
2020-11-302,0152,0151,9362,0023,6002,002
2020-11-272,0752,0752,0002,0282,5002,028
2020-11-262,0862,0862,0002,0253,4002,025
2020-11-252,1002,1202,0662,0829002,082
2020-11-242,1002,1912,0482,0934,1002,093
2020-11-202,0702,1522,0372,1083,3002,108
2020-11-192,2092,2092,0212,1155,8002,115
2020-11-182,1312,2142,1312,1893,5002,189
2020-11-172,1852,3002,1322,1468,2002,146
2020-11-162,1652,2822,1132,18111,8002,181
2020-11-132,1002,2932,0842,2156,0002,215
2020-11-122,0492,1502,0492,15011,1002,150
2020-11-112,0502,1281,9852,04510,8002,045
2020-11-102,3402,3442,0702,10019,9002,100
2020-11-092,3702,4082,3002,34013,0002,340
2020-11-062,2802,3782,2702,32010,7002,320
2020-11-052,0912,2402,0912,2308,5002,230
2020-11-042,0412,1192,0412,0913,5002,091
2020-11-022,0012,0501,9902,0492,2002,049
2020-10-302,0182,0621,9752,0217,9002,021
2020-10-292,0012,0492,0012,0462,4002,046
2020-10-281,9682,0801,9452,0447,3002,044
2020-10-272,0112,0941,9312,0188,0002,018
2020-10-262,0702,1202,0122,0444,6002,044
2020-10-232,1502,1502,0062,07015,4002,070
2020-10-222,0992,1802,0572,15012,1002,150
2020-10-212,1832,2002,0062,19940,0002,199
2020-10-202,2802,2802,1002,20519,9002,205
2020-10-192,2502,2502,0802,25024,9002,250
2020-10-162,3502,3502,1532,25219,7002,252
2020-10-152,4492,4492,3332,3748,9002,374
2020-10-142,3962,4552,2342,44977,4002,449
2020-10-132,2822,5472,1802,446112,7002,446
2020-10-122,4072,4352,2632,34858,5002,348
2020-10-092,7902,7902,3602,457325,9002,457
2020-10-082,6303,1002,6183,060145,5003,060
2020-10-072,4012,6302,3702,61758,6002,617
2020-10-062,3492,4802,1912,40080,5002,400
2020-10-051,9662,3291,8902,329108,5002,329
2020-10-021,8281,9381,7101,92948,6001,929
2020-09-301,8871,9231,7661,82841,7001,828
2020-09-291,8102,0101,7061,92575,6001,925
2020-09-281,7002,0201,6992,02078,3002,020
2020-09-251,4381,6201,4381,62024,8001,620
2020-09-241,4261,4501,3691,4278,1001,427
2020-09-231,3771,4351,3401,3968,7001,396
2020-09-181,3101,3371,3041,3172,0001,317
2020-09-171,3181,3401,2921,3003,5001,300
2020-09-161,3591,3601,2901,29216,5001,292
2020-09-151,3641,3831,2471,33039,3001,330
2020-09-141,2491,2721,1941,24414,5001,244
2020-09-111,1251,1691,1251,1597,9001,159
2020-09-101,1191,1291,0961,1212,3001,121
2020-09-091,0871,1151,0871,1117001,111
2020-09-081,1071,1351,1071,1335001,133
2020-09-071,1301,1501,1011,1137,1001,113
2020-09-041,0511,1201,0511,1207,7001,120
2020-09-031,0701,0981,0681,0682,0001,068
2020-09-021,0401,1021,0151,1007,9001,100
2020-09-011,0601,0601,0601,0601001,060
2020-08-311,0751,0751,0671,0673001,067
2020-08-281,0871,0871,0101,0153,4001,015
2020-08-271,1001,1111,0601,0602,7001,060
2020-08-261,0871,1001,0801,1001,8001,100
2020-08-251,0701,0961,0701,0872,7001,087
2020-08-241,0601,0701,0301,0704,0001,070
2020-08-21---1,045-1,045
2020-08-201,0251,0451,0251,0457001,045
2020-08-19---1,046-1,046
2020-08-181,0081,0461,0081,0461,3001,046
2020-08-171,0381,0381,0371,0372001,037
2020-08-141,0201,0391,0121,0391,2001,039
2020-08-131,0501,0501,0501,0502001,050
2020-08-121,0441,0501,0311,0397001,039
2020-08-111,0211,0331,0211,0302,3001,030
2020-08-071,0061,0251,0061,0252001,025
2020-08-06---1,023-1,023
2020-08-051,0311,0311,0231,0231,7001,023
2020-08-041,0271,0311,0271,0315001,031
2020-08-031,0111,0191,0101,0106001,010
2020-07-31---1,041-1,041
2020-07-301,0191,0411,0191,0412,1001,041
2020-07-291,0301,0491,0301,0492001,049
2020-07-281,0501,0601,0501,0603001,060
2020-07-271,0921,0921,0381,0621,2001,062
2020-07-221,0601,0921,0601,0925001,092
2020-07-211,0291,0901,0261,0901,6001,090
2020-07-201,0321,0591,0241,0596001,059
2020-07-171,0771,0771,0431,0628001,062
2020-07-161,0901,0901,0511,0841,0001,084
2020-07-151,0501,0941,0471,0941,6001,094
2020-07-141,0251,0401,0151,0401,9001,040
2020-07-131,0661,1001,0151,0156,1001,015
2020-07-109661,1059661,06611,1001,066
2020-07-09978978966966400966
2020-07-08994994985993800993
2020-07-07---1,029-1,029
2020-07-069881,0299881,0293,9001,029
2020-07-039779889589881,400988
2020-07-029689949649922,000992
2020-07-01998998998998100998
2020-06-309861,0009861,0008001,000
2020-06-29981988981988600988
2020-06-261,0001,0149841,0143,2001,014
2020-06-251,0111,0119991,0006001,000
2020-06-241,0401,0401,0111,0114001,011
2020-06-231,0051,0201,0051,0132,3001,013
2020-06-221,0011,0201,0011,0208001,020
2020-06-191,0311,0311,0311,0311001,031
2020-06-181,0611,0611,0311,0312001,031
2020-06-171,0621,0621,0321,0427001,042
2020-06-161,0091,0409991,0323,1001,032
2020-06-151,0001,0259989983,100998
2020-06-129981,0019719983,100998
2020-06-111,0251,0259911,0221,9001,022
2020-06-101,0791,0791,0351,0371,6001,037
2020-06-091,0401,0601,0331,0498001,049
2020-06-081,0121,0891,0001,0623,7001,062
2020-06-051,0601,0601,0001,0202,8001,020
2020-06-041,0701,0701,0291,0551,2001,055
2020-06-031,1071,1101,1071,1094,0001,109
2020-06-021,1061,1301,1061,1303,7001,130
2020-06-011,1471,1471,1221,1307001,130
2020-05-291,0911,1201,0691,1184,7001,118
2020-05-281,0811,1401,0811,1206,9001,120
2020-05-271,1381,1381,0421,1112,5001,111
2020-05-261,0911,1301,0871,10813,4001,108
2020-05-251,0821,1141,0631,0802,0001,080
2020-05-221,0711,1031,0701,0823,2001,082
2020-05-211,0901,1131,0791,0814,7001,081
2020-05-201,0551,1301,0301,09010,8001,090
2020-05-199621,0659501,0629,5001,062
2020-05-189871,0099459774,400977
2020-05-159329779179652,700965
2020-05-149309809299323,400932
2020-05-13900940900940900940
2020-05-129129309129301,200930
2020-05-119099309099123,200912
2020-05-088368558308552,200855
2020-05-078188508188452,000845
2020-05-018058187978181,800818
2020-04-307878187878182,000818
2020-04-28797802792802900802
2020-04-278158157957972,000797
2020-04-248158158078151,000815
2020-04-237948157948002,400800
2020-04-227848507848096,800809
2020-04-217958107837953,900795
2020-04-208128248018019,900801
2020-04-178108148028141,600814
2020-04-168118208008101,900810
2020-04-158398508058414,000841
2020-04-148188338068092,900809
2020-04-13813818813818500818
2020-04-108008187998181,900818
2020-04-0983583979779910,100799
2020-04-08832840832835600835
2020-04-078168318028311,300831
2020-04-068108107918053,800805
2020-04-03812815810810600810
2020-04-02831837812816700816
2020-04-01---831-831
2020-03-318608608318313,800831
2020-03-308138188008001,100800
2020-03-27841845841845200845
2020-03-268808808258411,400841
2020-03-258448808448803,100880
2020-03-247868297858294,400829
2020-03-23790790735780600780
2020-03-197617967217964,500796
2020-03-188298297647822,100782
2020-03-177288007098005,000800
2020-03-167027607007608,200760
2020-03-137427506777144,800714
2020-03-128088087647642,300764
2020-03-117687937667934,300793
2020-03-107437667437665,800766
2020-03-097888037657737,500773
2020-03-068168347928036,800803
2020-03-058588588278426,200842
2020-03-048528708358424,100842
2020-03-0390492979983717,300837
2020-03-028989508979133,300913
2020-02-2888592284391318,300913
2020-02-2793596087595510,600955
2020-02-269459699329508,600950
2020-02-259619909409905,400990
2020-02-21998998990990500990
2020-02-201,0301,0309989981,100998
2020-02-191,0101,0209891,0009001,000
2020-02-181,0001,0029849953,200995
2020-02-171,0111,0239921,0044,4001,004
2020-02-141,0181,0381,0181,0385001,038
2020-02-131,0411,0631,0221,0253,2001,025
2020-02-121,0291,0461,0111,0462,7001,046
2020-02-101,0511,0831,0211,0296,7001,029
2020-02-071,0581,0581,0581,0582001,058
2020-02-061,0541,0581,0391,0582,6001,058
2020-02-051,0501,0521,0381,0509001,050
2020-02-041,0301,0501,0201,0373,0001,037
2020-02-031,0241,0401,0061,0185,6001,018
2020-01-311,0431,0431,0241,0421,9001,042
2020-01-301,0401,0401,0181,0243,6001,024
2020-01-291,0401,0521,0201,0508,4001,050
2020-01-281,0501,0721,0451,0701,6001,070
2020-01-271,0701,0701,0251,06610,4001,066
2020-01-241,0761,0841,0611,0752,6001,075
2020-01-231,0791,0801,0751,0765001,076
2020-01-221,0721,0961,0661,0903,3001,090
2020-01-211,0881,0881,0651,0884,4001,088
2020-01-201,0861,1101,0801,0955,0001,095
2020-01-171,1251,1251,0941,1164,2001,116
2020-01-161,1271,1271,0681,1215,8001,121
2020-01-151,0901,1291,0831,11511,0001,115
2020-01-141,1391,1391,0511,08817,1001,088
2020-01-101,0441,1761,0441,07932,6001,079
2020-01-091,0341,0441,0271,0445,1001,044
2020-01-081,0341,0341,0121,0137,8001,013
2020-01-071,0241,0441,0221,0346,1001,034
2020-01-061,0201,0451,0111,0305,5001,030

分割・併合履歴 ： なし