株式
  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
2020-12-303493573443572,200178.50
2020-12-293403513373472,000173.50
2020-12-283483483403402,800170
2020-12-253513513483482,100174
2020-12-24351354351351600175.50
2020-12-233523633493496,200174.50
2020-12-223673673513583,800179
2020-12-213713713603612,800180.50
2020-12-183653663553585,600179
2020-12-173703703673683,400184
2020-12-163823823723742,100187
2020-12-153853863773823,300191
2020-12-143813853803854,800192.50
2020-12-113843903803804,100190
2020-12-103743803693808,300190
2020-12-093633713623713,900185.50
2020-12-083653733613733,200186.50
2020-12-073633653593653,600182.50
2020-12-043663663583621,400181
2020-12-033783783653663,500183
2020-12-023773773653704,500185
2020-12-013653693593693,100184.50
2020-11-303623633593593,100179.50
2020-11-273643673583625,000181
2020-11-263753783603666,700183
2020-11-253793823713745,100187
2020-11-243793873733876,600193.50
2020-11-203793793603762,500188
2020-11-193693733683731,200186.50
2020-11-183693723523727,500186
2020-11-1738838835137110,000185.50
2020-11-1642243536938529,200192.50
2020-11-134034123934108,900205
2020-11-123824003824007,500200
2020-11-113883903783903,200195
2020-11-103743883683886,600194
2020-11-093803853723856,100192.50
2020-11-063653733653733,100186.50
2020-11-053703703693701,000185
2020-11-043723743613622,500181
2020-11-023613613453466,600173
2020-10-303733753583611,900180.50
2020-10-293673753583674,700183.50
2020-10-283733903713751,600187.50
2020-10-273703753703702,200185
2020-10-263783903783781,200189
2020-10-233743823713783,200189
2020-10-2239039136738011,100190
2020-10-213924003913951,200197.50
2020-10-203994003944002,100200
2020-10-193824053824003,600200
2020-10-163833833653654,300182.50
2020-10-153953953903912,600195.50
2020-10-143934053934003,800200
2020-10-134084144054092,400204.50
2020-10-1241241539339912,300199.50
2020-10-094364364104128,700206
2020-10-084014224014109,000205
2020-10-074064083994003,100200
2020-10-064054144054067,200203
2020-10-053883993753977,400198.50
2020-10-023853983743755,800187.50
2020-09-303984013893904,600195
2020-09-293764003764008,100200
2020-09-2839340038440012,500200
2020-09-253733883733873,800193.50
2020-09-243913913703708,500185
2020-09-234034033883936,300196.50
2020-09-183904053904028,300201
2020-09-173893973853889,100194
2020-09-1637038936538313,700191.50
2020-09-1536937535036311,000181.50
2020-09-1437938035136211,400181
2020-09-1134537034034422,200172
2020-09-103223423223339,600166.50
2020-09-093273323203205,200160
2020-09-083273303233275,300163.50
2020-09-073303313263264,200163
2020-09-043193193153173,400158.50
2020-09-03320324320321900160.50
2020-09-023273273193211,100160.50
2020-09-013203283193281,100164
2020-08-313163213143171,800158.50
2020-08-283203253183181,700159
2020-08-273273273193202,200160
2020-08-263313333243325,300166
2020-08-253153313153317,800165.50
2020-08-243113153063125,600156
2020-08-213023103023064,500153
2020-08-20301302301302300151
2020-08-193043063013012,900150.50
2020-08-183033043033031,000151.50
2020-08-173043093023032,200151.50
2020-08-143023063023062,000153
2020-08-133053053023022,100151
2020-08-122993022992991,600149.50
2020-08-113013102983027,600151
2020-08-07301301301301500150.50
2020-08-06301303299300900150
2020-08-05301304300304800152
2020-08-04301305301305600152.50
2020-08-032983002973001,700150
2020-07-312992992982982,500149
2020-07-30300300299299900149.50
2020-07-293003002983001,100150
2020-07-28303303298299900149.50
2020-07-272993012982991,800149.50
2020-07-22300300299299400149.50
2020-07-212983002982981,900149
2020-07-202983042982981,400149
2020-07-173003002982981,100149
2020-07-163073072962976,300148.50
2020-07-153093093033031,900151.50
2020-07-143023032963018,700150.50
2020-07-133003043003033,000151.50
2020-07-103043123023038,100151.50
2020-07-093053053023032,700151.50
2020-07-083023053023041,600152
2020-07-073053053013023,200151
2020-07-063033063013033,800151.50
2020-07-033053063023035,000151.50
2020-07-023053063053053,100152.50
2020-07-013063073043053,200152.50
2020-06-303043063033062,300153
2020-06-293053093033041,800152
2020-06-263073073033061,200153
2020-06-253023073023071,500153.50
2020-06-24307307305306900153
2020-06-233073073053051,500152.50
2020-06-223093093053071,000153.50
2020-06-193103103033052,100152.50
2020-06-183093103053101,100155
2020-06-173083093073091,600154.50
2020-06-163023073013071,500153.50
2020-06-153013043003021,600151
2020-06-123023033003023,900151
2020-06-113033093033042,900152
2020-06-103083093033074,900153.50
2020-06-093073073063071,600153.50
2020-06-083073083043072,500153.50
2020-06-05304308304307800153.50
2020-06-043053063033051,500152.50
2020-06-033053083043052,100152.50
2020-06-023043083043052,100152.50
2020-06-013063073033054,100152.50
2020-05-293183183063084,600154
2020-05-283053103043054,600152.50
2020-05-273083083013013,200150.50
2020-05-262953122953078,400153.50
2020-05-252882942872923,000146
2020-05-222812872802823,800141
2020-05-2127128127028118,900140.50
2020-05-202792802752801,500140
2020-05-192832842782801,500140
2020-05-182802822752821,000141
2020-05-15283283277277700138.50
2020-05-142802832772771,000138.50
2020-05-13276279275275600137.50
2020-05-122742802712731,200136.50
2020-05-112722822722731,900136.50
2020-05-082662722642721,400136
2020-05-072692712682681,100134
2020-05-01272272269269300134.50
2020-04-302672722672681,000134
2020-04-282652712652661,400133
2020-04-27269269260260900130
2020-04-24268268266266500133
2020-04-23---266-133
2020-04-222682682652661,100133
2020-04-21269269265267600133.50
2020-04-20270270265269400134.50
2020-04-17269270264270700135
2020-04-16270270265265700132.50
2020-04-15270270265265200132.50
2020-04-14269269265265500132.50
2020-04-13274274266267600133.50
2020-04-10269269266266400133
2020-04-09263268263268800134
2020-04-082682682662661,000133
2020-04-072462702462652,400132.50
2020-04-062502582482481,000124
2020-04-03253256251251600125.50
2020-04-022552602532531,200126.50
2020-04-012602702542591,200129.50
2020-03-312602702582581,400129
2020-03-302602702502709,000135
2020-03-272883012863018,500150.50
2020-03-262822852802852,000142.50
2020-03-252812832752834,300141.50
2020-03-242822822702811,600140.50
2020-03-232802822702802,800140
2020-03-19279287272278700139
2020-03-182752862632662,300133
2020-03-172512532302532,200126.50
2020-03-162442522292512,400125.50
2020-03-132332352102337,000116.50
2020-03-122692692542601,800130
2020-03-112552762552692,400134.50
2020-03-102312572312557,100127.50
2020-03-092802802652806,200140
2020-03-06286294286294700147
2020-03-052973052973001,200150
2020-03-04290295290295600147.50
2020-03-032942952902901,700145
2020-03-022602912602893,200144.50
2020-02-282802922602726,400136
2020-02-273033032952953,700147.50
2020-02-263013012963014,400150.50
2020-02-253053053003042,200152
2020-02-213113153073073,000153.50
2020-02-20305309305307900153.50
2020-02-193113113033101,000155
2020-02-183083113043111,800155.50
2020-02-173103103073101,000155
2020-02-14317317310310900155
2020-02-133123203103132,100156.50
2020-02-123133143133142,100157
2020-02-10313313308308700154
2020-02-07310310306307700153.50
2020-02-06309312308308800154
2020-02-05306308306307400153.50
2020-02-04305310305307800153.50
2020-02-03309310305305800152.50
2020-01-31305309305309600154.50
2020-01-303123123053051,100152.50
2020-01-29311311310310300155
2020-01-283093103063061,200153
2020-01-27308310308309500154.50
2020-01-24310312310310600155
2020-01-233093123093102,200155
2020-01-223103123083082,700154
2020-01-213113113093091,500154.50
2020-01-203103103073101,700155
2020-01-173083083063071,100153.50
2020-01-16308308307307400153.50
2020-01-153093093053051,600152.50
2020-01-143103103073073,700153.50
2020-01-103053063043061,000153
2020-01-093023053013041,400152
2020-01-083013012993002,200150
2020-01-07300302300301700150.50
2020-01-062993002992992,200149.50

分割・併合履歴 ： [2025-10-30]1株→2株 [2016-08-29]1株→2株 [2013-09-26]1株→100株