1. HOME >
  2. 株価時系列 >
  3. 3032 >
  4. 2020年

3032 (株)ゴルフ・ドゥ 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
2020-12-303493573443572,200357
2020-12-293403513373472,000347
2020-12-283483483403402,800340
2020-12-253513513483482,100348
2020-12-24351354351351600351
2020-12-233523633493496,200349
2020-12-223673673513583,800358
2020-12-213713713603612,800361
2020-12-183653663553585,600358
2020-12-173703703673683,400368
2020-12-163823823723742,100374
2020-12-153853863773823,300382
2020-12-143813853803854,800385
2020-12-113843903803804,100380
2020-12-103743803693808,300380
2020-12-093633713623713,900371
2020-12-083653733613733,200373
2020-12-073633653593653,600365
2020-12-043663663583621,400362
2020-12-033783783653663,500366
2020-12-023773773653704,500370
2020-12-013653693593693,100369
2020-11-303623633593593,100359
2020-11-273643673583625,000362
2020-11-263753783603666,700366
2020-11-253793823713745,100374
2020-11-243793873733876,600387
2020-11-203793793603762,500376
2020-11-193693733683731,200373
2020-11-183693723523727,500372
2020-11-1738838835137110,000371
2020-11-1642243536938529,200385
2020-11-134034123934108,900410
2020-11-123824003824007,500400
2020-11-113883903783903,200390
2020-11-103743883683886,600388
2020-11-093803853723856,100385
2020-11-063653733653733,100373
2020-11-053703703693701,000370
2020-11-043723743613622,500362
2020-11-023613613453466,600346
2020-10-303733753583611,900361
2020-10-293673753583674,700367
2020-10-283733903713751,600375
2020-10-273703753703702,200370
2020-10-263783903783781,200378
2020-10-233743823713783,200378
2020-10-2239039136738011,100380
2020-10-213924003913951,200395
2020-10-203994003944002,100400
2020-10-193824053824003,600400
2020-10-163833833653654,300365
2020-10-153953953903912,600391
2020-10-143934053934003,800400
2020-10-134084144054092,400409
2020-10-1241241539339912,300399
2020-10-094364364104128,700412
2020-10-084014224014109,000410
2020-10-074064083994003,100400
2020-10-064054144054067,200406
2020-10-053883993753977,400397
2020-10-023853983743755,800375
2020-09-303984013893904,600390
2020-09-293764003764008,100400
2020-09-2839340038440012,500400
2020-09-253733883733873,800387
2020-09-243913913703708,500370
2020-09-234034033883936,300393
2020-09-183904053904028,300402
2020-09-173893973853889,100388
2020-09-1637038936538313,700383
2020-09-1536937535036311,000363
2020-09-1437938035136211,400362
2020-09-1134537034034422,200344
2020-09-103223423223339,600333
2020-09-093273323203205,200320
2020-09-083273303233275,300327
2020-09-073303313263264,200326
2020-09-043193193153173,400317
2020-09-03320324320321900321
2020-09-023273273193211,100321
2020-09-013203283193281,100328
2020-08-313163213143171,800317
2020-08-283203253183181,700318
2020-08-273273273193202,200320
2020-08-263313333243325,300332
2020-08-253153313153317,800331
2020-08-243113153063125,600312
2020-08-213023103023064,500306
2020-08-20301302301302300302
2020-08-193043063013012,900301
2020-08-183033043033031,000303
2020-08-173043093023032,200303
2020-08-143023063023062,000306
2020-08-133053053023022,100302
2020-08-122993022992991,600299
2020-08-113013102983027,600302
2020-08-07301301301301500301
2020-08-06301303299300900300
2020-08-05301304300304800304
2020-08-04301305301305600305
2020-08-032983002973001,700300
2020-07-312992992982982,500298
2020-07-30300300299299900299
2020-07-293003002983001,100300
2020-07-28303303298299900299
2020-07-272993012982991,800299
2020-07-22300300299299400299
2020-07-212983002982981,900298
2020-07-202983042982981,400298
2020-07-173003002982981,100298
2020-07-163073072962976,300297
2020-07-153093093033031,900303
2020-07-143023032963018,700301
2020-07-133003043003033,000303
2020-07-103043123023038,100303
2020-07-093053053023032,700303
2020-07-083023053023041,600304
2020-07-073053053013023,200302
2020-07-063033063013033,800303
2020-07-033053063023035,000303
2020-07-023053063053053,100305
2020-07-013063073043053,200305
2020-06-303043063033062,300306
2020-06-293053093033041,800304
2020-06-263073073033061,200306
2020-06-253023073023071,500307
2020-06-24307307305306900306
2020-06-233073073053051,500305
2020-06-223093093053071,000307
2020-06-193103103033052,100305
2020-06-183093103053101,100310
2020-06-173083093073091,600309
2020-06-163023073013071,500307
2020-06-153013043003021,600302
2020-06-123023033003023,900302
2020-06-113033093033042,900304
2020-06-103083093033074,900307
2020-06-093073073063071,600307
2020-06-083073083043072,500307
2020-06-05304308304307800307
2020-06-043053063033051,500305
2020-06-033053083043052,100305
2020-06-023043083043052,100305
2020-06-013063073033054,100305
2020-05-293183183063084,600308
2020-05-283053103043054,600305
2020-05-273083083013013,200301
2020-05-262953122953078,400307
2020-05-252882942872923,000292
2020-05-222812872802823,800282
2020-05-2127128127028118,900281
2020-05-202792802752801,500280
2020-05-192832842782801,500280
2020-05-182802822752821,000282
2020-05-15283283277277700277
2020-05-142802832772771,000277
2020-05-13276279275275600275
2020-05-122742802712731,200273
2020-05-112722822722731,900273
2020-05-082662722642721,400272
2020-05-072692712682681,100268
2020-05-01272272269269300269
2020-04-302672722672681,000268
2020-04-282652712652661,400266
2020-04-27269269260260900260
2020-04-24268268266266500266
2020-04-23---266-266
2020-04-222682682652661,100266
2020-04-21269269265267600267
2020-04-20270270265269400269
2020-04-17269270264270700270
2020-04-16270270265265700265
2020-04-15270270265265200265
2020-04-14269269265265500265
2020-04-13274274266267600267
2020-04-10269269266266400266
2020-04-09263268263268800268
2020-04-082682682662661,000266
2020-04-072462702462652,400265
2020-04-062502582482481,000248
2020-04-03253256251251600251
2020-04-022552602532531,200253
2020-04-012602702542591,200259
2020-03-312602702582581,400258
2020-03-302602702502709,000270
2020-03-272883012863018,500301
2020-03-262822852802852,000285
2020-03-252812832752834,300283
2020-03-242822822702811,600281
2020-03-232802822702802,800280
2020-03-19279287272278700278
2020-03-182752862632662,300266
2020-03-172512532302532,200253
2020-03-162442522292512,400251
2020-03-132332352102337,000233
2020-03-122692692542601,800260
2020-03-112552762552692,400269
2020-03-102312572312557,100255
2020-03-092802802652806,200280
2020-03-06286294286294700294
2020-03-052973052973001,200300
2020-03-04290295290295600295
2020-03-032942952902901,700290
2020-03-022602912602893,200289
2020-02-282802922602726,400272
2020-02-273033032952953,700295
2020-02-263013012963014,400301
2020-02-253053053003042,200304
2020-02-213113153073073,000307
2020-02-20305309305307900307
2020-02-193113113033101,000310
2020-02-183083113043111,800311
2020-02-173103103073101,000310
2020-02-14317317310310900310
2020-02-133123203103132,100313
2020-02-123133143133142,100314
2020-02-10313313308308700308
2020-02-07310310306307700307
2020-02-06309312308308800308
2020-02-05306308306307400307
2020-02-04305310305307800307
2020-02-03309310305305800305
2020-01-31305309305309600309
2020-01-303123123053051,100305
2020-01-29311311310310300310
2020-01-283093103063061,200306
2020-01-27308310308309500309
2020-01-24310312310310600310
2020-01-233093123093102,200310
2020-01-223103123083082,700308
2020-01-213113113093091,500309
2020-01-203103103073101,700310
2020-01-173083083063071,100307
2020-01-16308308307307400307
2020-01-153093093053051,600305
2020-01-143103103073073,700307
2020-01-103053063043061,000306
2020-01-093023053013041,400304
2020-01-083013012993002,200300
2020-01-07300302300301700301
2020-01-062993002992992,200299

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