1. HOME >
  2. 株価時系列 >
  3. 3032 >
  4. 2016年

3032 (株)ゴルフ・ドゥ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302702812532803,700280
2016-12-2926730526426517,100265
2016-12-2824629824626526,300265
2016-12-27233237233236600236
2016-12-262372442332334,300233
2016-12-22242245236237800237
2016-12-212352412332361,700236
2016-12-202402402342351,900235
2016-12-192272392252349,400234
2016-12-162252262242262,100226
2016-12-152232242222221,300222
2016-12-14223225223225800225
2016-12-13222225222224700224
2016-12-122242242212211,100221
2016-12-09224224224224900224
2016-12-082202242192246,800224
2016-12-072252252182191,600219
2016-12-062172262172202,600220
2016-12-052282282212231,000223
2016-12-02222226222222800222
2016-12-012242262222221,700222
2016-11-30221221220221400221
2016-11-292222262212212,900221
2016-11-282192202172203,400220
2016-11-252182202172172,900217
2016-11-242152152152153,300215
2016-11-22212214212214400214
2016-11-212142142142141,300214
2016-11-17211214210211700211
2016-11-162152182112111,900211
2016-11-152092102082082,300208
2016-11-11218218218218200218
2016-11-10213219212212800212
2016-11-09208208205205400205
2016-11-08210210210210300210
2016-11-07210210210210100210
2016-11-042112112102101,600210
2016-11-02216216211211800211
2016-11-01216219216219500219
2016-10-312202202162161,400216
2016-10-28220220218218400218
2016-10-272202202152206,500220
2016-10-262202202202204,100220
2016-10-25218218214214600214
2016-10-242102142102142,600214
2016-10-21210210210210200210
2016-10-20215216215215400215
2016-10-19211211211211200211
2016-10-172092102062101,600210
2016-10-132122132052134,800213
2016-10-12215215215215100215
2016-10-11216218216218400218
2016-10-072162162142161,200216
2016-10-06213213213213600213
2016-10-052122172102121,300212
2016-10-04210210210210500210
2016-10-032102162102162,200216
2016-09-29222222218218600218
2016-09-282072252072111,400211
2016-09-272252252222222,200222
2016-09-262212232182223,400222
2016-09-23219219219219200219
2016-09-21220220213213500213
2016-09-20215220215220300220
2016-09-162212212152151,800215
2016-09-15220220220220100220
2016-09-14218221214221600221
2016-09-132182212182212,300221
2016-09-122152182142182,600218
2016-09-09213213213213200213
2016-09-08211211210210300210
2016-09-07211211211211100211
2016-09-06215216211216500216
2016-09-05217217217217300217
2016-09-022152192082081,100208
2016-09-012132152132151,500215
2016-08-31213214211211400211
2016-08-302102152042101,400210
2016-08-29200210199210900210
2016-08-26415420415420200210
2016-08-24408408408408200204
2016-08-23416416408408900204
2016-08-224184384064082,900204
2016-08-19418418418418100209
2016-08-184154154104101,400205
2016-08-17430430425425500212.50
2016-08-15430430430430800215
2016-08-12420430420430600215
2016-08-10420420420420100210
2016-08-09410410410410900205
2016-08-08430430404404700202
2016-08-05430435430430500215
2016-08-04429436429432500216
2016-08-03430436429429900214.50
2016-08-02429437429435300217.50
2016-08-01438438423437900218.50
2016-07-29425438422422700211
2016-07-28440440415423900211.50
2016-07-274304424304411,300220.50
2016-07-264404404284283,300214
2016-07-254004424004304,100215
2016-07-22400400400400700200
2016-07-213924073924071,700203.50
2016-07-20404404400400300200
2016-07-193954033954031,400201.50
2016-07-15409411409411200205.50
2016-07-14409409409409300204.50
2016-07-13393398393394800197
2016-07-124054073954001,100200
2016-07-11419423391399900199.50
2016-07-083903953903951,000197.50
2016-07-063823893783891,200194.50
2016-07-054004004004001,000200
2016-07-04376395376395400197.50
2016-07-013813813733731,000186.50
2016-06-30381385381381400190.50
2016-06-273823823753761,800188
2016-06-24398398389389700194.50
2016-06-23418418418418300209
2016-06-21400400400400100200
2016-06-20397397393395300197.50
2016-06-17410410405405200202.50
2016-06-16418418410410300205
2016-06-15395418395418300209
2016-06-134004293883953,200197.50
2016-06-10385385381381600190.50
2016-06-093803803803801,000190
2016-06-06391391391391200195.50
2016-05-31391391391391100195.50
2016-05-30386391386391200195.50
2016-05-27391391391391200195.50
2016-05-26391391391391400195.50
2016-05-25387390387390400195
2016-05-24386387386387300193.50
2016-05-23388390387387700193.50
2016-05-20386386386386200193
2016-05-184054053903901,700195
2016-05-174234504004005,500200
2016-05-163833913833911,500195.50
2016-05-13355358355358200179
2016-05-123773773773774,800188.50
2016-05-11370370370370500185
2016-05-093673713603685,100184
2016-05-063653653523521,200176
2016-05-023513653513652,200182.50
2016-04-283533553533554,900177.50
2016-04-27356356351351200175.50
2016-04-213403623403451,900172.50
2016-04-15341341340340300170
2016-04-133453453453452,100172.50
2016-04-12345360341352800176
2016-04-11359359359359500179.50
2016-04-08353353351351400175.50
2016-04-07360360355355600177.50
2016-04-06363363362362500181
2016-04-05363363363363200181.50
2016-04-04387387387387500193.50
2016-04-01374374370370300185
2016-03-30372380372374300187
2016-03-29388388388388300194
2016-03-283893893763891,400194.50
2016-03-25385385377380700190
2016-03-24374384372384900192
2016-03-23374374374374300187
2016-03-223843843783781,500189
2016-03-183803803783781,000189
2016-03-173843843703701,700185
2016-03-163803803803801,600190
2016-03-15380380380380700190
2016-03-14384384380380300190
2016-03-11379383379383500191.50
2016-03-10379379378378900189
2016-03-09361377361377200188.50
2016-03-08375375375375500187.50
2016-03-07377378371371400185.50
2016-03-04370377368368500184
2016-02-29360360331331400165.50
2016-02-26366366360360400180
2016-02-23359374359374400187
2016-02-22355357355357200178.50
2016-02-19355355354354500177
2016-02-18355355350355300177.50
2016-02-17350350350350300175
2016-02-16349349343343200171.50
2016-02-15340342340342300171
2016-02-12360360330330600165
2016-02-10360360360360200180
2016-02-09360360360360600180
2016-02-08361361361361100180.50
2016-02-05365365360360200180
2016-02-04369369360360400180
2016-02-03363363361361300180.50
2016-02-02362362362362100181
2016-02-01361361361361100180.50
2016-01-29363363361361200180.50
2016-01-28364364363363500181.50
2016-01-27360360360360100180
2016-01-26360360360360200180
2016-01-25356356356356100178
2016-01-22354354354354100177
2016-01-21346346346346300173
2016-01-20350350350350100175
2016-01-18346346346346100173
2016-01-14358358350350500175
2016-01-13372373358358400179
2016-01-123563803543701,500185
2016-01-05352364352364200182
2016-01-04351365351365200182.50

分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株