1. HOME >
  2. 株価時系列 >
  3. 3931 >
  4. 2021年

3931 (株)バリューゴルフ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4201,4321,4201,4306001,430
2021-12-291,4151,4151,4151,4151001,415
2021-12-281,4281,4501,4001,4053,9001,405
2021-12-271,4031,4331,4031,4291,1001,429
2021-12-241,4511,4511,3901,4024,3001,402
2021-12-231,4621,4921,4621,4811,6001,481
2021-12-221,4451,4921,4331,4614,3001,461
2021-12-211,4851,5001,4611,46113,1001,461
2021-12-201,4921,5311,4871,4991,8001,499
2021-12-171,5501,5501,5001,5003,8001,500
2021-12-161,5631,5631,5501,5502,5001,550
2021-12-151,6811,7001,5611,56121,1001,561
2021-12-141,6001,6191,5611,5615,0001,561
2021-12-131,5691,5891,5691,5892,4001,589
2021-12-101,6201,6201,5461,5461,2001,546
2021-12-09---1,620-1,620
2021-12-081,6271,6271,5851,6201,2001,620
2021-12-071,5481,6001,5481,5871,7001,587
2021-12-061,5021,5601,4621,5273,6001,527
2021-12-031,5741,5741,5001,5042,4001,504
2021-12-021,6011,6011,5601,5605001,560
2021-12-011,6191,6831,5011,6107,1001,610
2021-11-30---1,634-1,634
2021-11-291,6181,6491,6181,6341,5001,634
2021-11-261,6781,6841,6751,6754001,675
2021-11-251,7231,7231,6831,7185001,718
2021-11-24---1,732-1,732
2021-11-221,6991,7321,6991,7321,0001,732
2021-11-191,6851,7211,6711,6716001,671
2021-11-181,6851,7251,6661,7251,8001,725
2021-11-171,6831,7571,6801,7256,4001,725
2021-11-161,6501,7001,6501,7001,3001,700
2021-11-151,6881,6881,6871,6872001,687
2021-11-121,7001,7001,6201,6801,0001,680
2021-11-111,7591,7591,7001,7001,2001,700
2021-11-101,7601,7601,7201,7212,1001,721
2021-11-091,7111,7291,7001,7009001,700
2021-11-081,7391,7391,7201,7201,4001,720
2021-11-051,7211,7311,7201,7311,5001,731
2021-11-041,7471,7601,7071,7202,3001,720
2021-11-021,6731,7391,6731,7202,0001,720
2021-11-011,6651,6991,6651,6983001,698
2021-10-291,7001,7011,7001,7016001,701
2021-10-281,6911,7281,6911,7283001,728
2021-10-271,6951,7311,6901,7316001,731
2021-10-261,7101,7301,6991,7307001,730
2021-10-251,7301,7961,7301,7301,7001,730
2021-10-221,7551,7551,7011,7307001,730
2021-10-211,7221,7221,7151,7152001,715
2021-10-201,6671,7381,6671,7383,5001,738
2021-10-191,6601,6871,6601,6871,2001,687
2021-10-181,6511,6741,6451,6464001,646
2021-10-151,6801,6801,6501,6518001,651
2021-10-141,6451,7251,6451,6835001,683
2021-10-131,6381,6701,6381,6501,9001,650
2021-10-121,6571,6971,6551,6552,1001,655
2021-10-111,6971,6971,6971,6971001,697
2021-10-081,7001,7011,6521,6652,5001,665
2021-10-071,6881,7021,6501,7002,9001,700
2021-10-061,6961,6961,6961,6961001,696
2021-10-051,7161,7181,6791,6981,2001,698
2021-10-041,7641,7641,6991,7162,5001,716
2021-10-011,7421,7771,7421,7651,0001,765
2021-09-301,7391,7391,7101,7102001,710
2021-09-291,7001,7151,6971,7001,9001,700
2021-09-281,7601,7601,6401,7093,7001,709
2021-09-271,6921,7431,6511,7204,5001,720
2021-09-241,7921,7921,6751,6924,2001,692
2021-09-221,7321,7321,7121,7128001,712
2021-09-211,7371,7931,7351,7471,4001,747
2021-09-171,7801,7991,7501,7773,4001,777
2021-09-161,8631,8631,7721,7778,1001,777
2021-09-151,9921,9921,8201,87033,5001,870
2021-09-141,8551,8801,7951,83214,1001,832
2021-09-131,7951,8801,7891,81510,7001,815
2021-09-101,7761,7761,7251,7613,7001,761
2021-09-091,7331,7391,7331,7392001,739
2021-09-081,7351,7701,7221,7702,5001,770
2021-09-071,7621,7621,7401,7502,2001,750
2021-09-061,7221,7601,7221,7601,5001,760
2021-09-031,7141,7141,7111,7112001,711
2021-09-021,7201,7201,7041,7045001,704
2021-09-011,7201,7201,7151,7204001,720
2021-08-311,7121,7401,7121,7404,5001,740
2021-08-301,7051,7201,7051,7101,1001,710
2021-08-271,7031,7031,7031,7031001,703
2021-08-261,7021,7101,7021,7107001,710
2021-08-251,7021,7021,7021,7021001,702
2021-08-241,7001,7401,6931,7024,3001,702
2021-08-231,6881,6881,6881,6884001,688
2021-08-201,6401,6741,6401,6481,1001,648
2021-08-191,7261,7261,6401,6461,2001,646
2021-08-181,6601,6891,6601,6891,1001,689
2021-08-171,6741,7121,6641,6771,7001,677
2021-08-161,7381,7421,6971,6973,6001,697
2021-08-131,7001,7371,7001,7055001,705
2021-08-121,6851,7291,6851,6961,1001,696
2021-08-111,7061,7481,7001,7006001,700
2021-08-101,7701,7701,7001,7011,0001,701
2021-08-061,6801,7411,6801,7411,1001,741
2021-08-051,7001,7171,6801,6801,8001,680
2021-08-041,7001,7001,7001,7001001,700
2021-08-03---1,740-1,740
2021-08-021,7261,7541,7101,7401,6001,740
2021-07-301,7671,7671,7201,7567001,756
2021-07-291,7581,7581,7241,7566001,756
2021-07-281,7601,7601,7251,7444001,744
2021-07-271,7541,7651,7411,7567001,756
2021-07-261,7301,7741,7301,7542,0001,754
2021-07-211,6991,7101,6981,7103001,710
2021-07-201,6771,7121,6771,7107001,710
2021-07-191,6991,7781,6991,7002,0001,700
2021-07-161,7351,7571,6911,7331,5001,733
2021-07-151,7061,7751,7061,7759001,775
2021-07-141,7021,7481,7021,7291,2001,729
2021-07-131,7301,7301,7301,7303001,730
2021-07-121,7171,7971,7171,7421,9001,742
2021-07-091,7301,7681,7301,7351,2001,735
2021-07-081,7441,7681,7261,7621,8001,762
2021-07-071,7971,7971,7381,7517001,751
2021-07-061,7341,7871,7211,7873,1001,787
2021-07-051,7141,7271,6781,7213,6001,721
2021-07-021,7391,7391,7051,7272,5001,727
2021-07-011,8031,8031,7501,7504001,750
2021-06-301,8001,8001,7601,7659001,765
2021-06-291,7851,8001,7351,7353,6001,735
2021-06-281,7881,7941,7621,7843,0001,784
2021-06-251,8101,8101,7801,7881,6001,788
2021-06-241,8501,8501,7701,7702,0001,770
2021-06-231,7841,7981,7751,7791,5001,779
2021-06-221,8401,8401,7901,8001,7001,800
2021-06-211,8251,8251,7851,7851,9001,785
2021-06-181,8251,8501,7851,8453,8001,845
2021-06-171,8191,8341,7621,8343,4001,834
2021-06-161,8531,8531,7891,7904,5001,790
2021-06-151,8301,9001,7601,86814,8001,868
2021-06-141,8401,9501,8401,95017,8001,950
2021-06-111,8731,8741,8401,8401,6001,840
2021-06-101,8601,8731,8281,8735,8001,873
2021-06-091,8741,8741,8161,8661,9001,866
2021-06-081,8251,8871,8161,8745,5001,874
2021-06-071,8951,9051,7951,80310,2001,803
2021-06-041,8201,8301,8151,8154,2001,815
2021-06-031,8011,8241,8001,8001,0001,800
2021-06-021,7951,8401,7751,8024,4001,802
2021-06-011,7981,8001,7831,8001,5001,800
2021-05-311,8001,8251,7581,7595,2001,759
2021-05-281,7991,7991,7791,7951,1001,795
2021-05-271,7961,7961,7791,7797001,779
2021-05-261,7841,7891,7551,7692,1001,769
2021-05-251,7991,7991,7561,7563,0001,756
2021-05-241,8141,8601,7581,7611,7001,761
2021-05-211,8401,8471,7771,7953,0001,795
2021-05-201,7901,8491,7811,8491,5001,849
2021-05-191,7681,7681,7551,7605001,760
2021-05-181,7951,8331,7951,8002,3001,800
2021-05-171,8691,8691,7601,7962,4001,796
2021-05-141,7571,7601,7401,7501,6001,750
2021-05-131,8001,8001,7501,7544,4001,754
2021-05-121,8211,8701,8201,8206,3001,820
2021-05-111,8401,8401,8401,8402001,840
2021-05-101,8991,8991,8361,8554,1001,855
2021-05-071,8561,8561,8161,8381,8001,838
2021-05-061,8211,8561,8201,8562,0001,856
2021-04-301,8561,8561,8011,8011,1001,801
2021-04-281,8161,8181,8161,8164001,816
2021-04-271,8601,8851,8041,8292,3001,829
2021-04-261,8261,8411,8011,8201,3001,820
2021-04-231,7891,8411,7891,8262,2001,826
2021-04-221,7941,8341,7941,8295001,829
2021-04-211,8201,8201,7801,8181,8001,818
2021-04-201,8001,8491,8001,8201,2001,820
2021-04-191,8311,8391,8001,8002,4001,800
2021-04-161,8341,8881,8251,8334,5001,833
2021-04-151,8851,8851,8201,8253,5001,825
2021-04-141,9181,9541,8601,88613,9001,886
2021-04-132,0002,0001,9001,97754,3001,977
2021-04-121,9002,0201,8061,920198,4001,920
2021-04-091,6831,7291,6831,6991,3001,699
2021-04-081,6801,7091,6741,6835,3001,683
2021-04-071,7351,7561,7201,7201,6001,720
2021-04-061,7701,7741,7381,7504,7001,750
2021-04-051,7701,7751,7401,7704,0001,770
2021-04-021,8671,8671,7631,77113,9001,771
2021-04-011,8751,8751,8541,8722,7001,872
2021-03-311,9001,9031,8711,8751,6001,875
2021-03-301,8491,8991,8491,8763,7001,876
2021-03-291,8821,9041,8701,88916,3001,889
2021-03-261,9341,9491,8881,8953,0001,895
2021-03-251,9351,9351,8501,8889,0001,888
2021-03-241,9821,9901,9251,9486,4001,948
2021-03-231,9952,0061,9571,96412,8001,964
2021-03-221,8991,9501,8701,9159,8001,915
2021-03-191,9481,9481,9001,9011,9001,901
2021-03-181,9061,9441,9011,9294,9001,929
2021-03-171,9441,9501,9111,9155,0001,915
2021-03-161,8811,9471,8711,9437,6001,943
2021-03-151,8092,0491,8091,91949,8001,919
2021-03-121,7661,7901,7281,77018,4001,770
2021-03-111,6711,7401,6711,7307,5001,730
2021-03-101,6691,7341,6441,6649,3001,664
2021-03-091,6071,6601,6071,6492,1001,649
2021-03-081,7031,7031,6261,6353,8001,635
2021-03-051,7491,7491,6071,6659,1001,665
2021-03-041,7511,7771,6601,7279,2001,727
2021-03-031,7271,8111,7201,7506,2001,750
2021-03-021,8501,8501,7601,78918,7001,789
2021-03-011,7651,7651,7091,7359,3001,735
2021-02-261,6471,6861,6401,6855,2001,685
2021-02-251,6641,6641,6451,6472,0001,647
2021-02-241,6481,6821,6051,62414,9001,624
2021-02-221,6481,6491,6161,6336,2001,633
2021-02-191,6401,6501,6001,60810,1001,608
2021-02-181,5191,6601,5191,65818,3001,658
2021-02-171,4991,5261,4721,5267,8001,526
2021-02-161,4801,5251,4701,49310,6001,493
2021-02-151,4811,4811,4521,4581,9001,458
2021-02-121,4711,4731,4401,4515,4001,451
2021-02-101,4601,4791,4601,4722,4001,472
2021-02-091,4831,4981,4631,4652,8001,465
2021-02-081,4891,4961,4811,4813,6001,481
2021-02-051,4331,4841,4331,4597,4001,459
2021-02-041,4611,4621,4151,4313,9001,431
2021-02-031,4161,4961,4161,4703,6001,470
2021-02-021,4301,4491,4101,4141,0001,414
2021-02-011,3891,4561,3891,4355001,435
2021-01-291,4291,4311,4011,4016,0001,401
2021-01-281,4331,4551,4011,4292,9001,429
2021-01-271,4421,4781,4421,4531,8001,453
2021-01-261,4601,4901,4361,4512,6001,451
2021-01-251,5001,5001,4411,4715,4001,471
2021-01-221,4321,5191,4321,49611,9001,496
2021-01-211,4231,4421,4201,4282,9001,428
2021-01-201,4211,4261,4121,4261,1001,426
2021-01-191,4271,4391,4151,4274,1001,427
2021-01-181,4481,4481,4111,4271,5001,427
2021-01-151,4301,4511,4011,4515,6001,451
2021-01-141,4221,4311,4111,4113,4001,411
2021-01-131,4241,4471,4011,4225,4001,422
2021-01-121,4261,4481,4161,4242,9001,424
2021-01-081,4221,4621,4141,4563,7001,456
2021-01-071,4271,4461,4111,4353,3001,435
2021-01-061,4211,4491,4101,4273,5001,427
2021-01-051,4101,4501,4101,4184,3001,418
2021-01-041,4261,4491,3801,4106,6001,410

分割・併合履歴 ： なし