1. HOME >
  2. 株価時系列 >
  3. 3931 >
  4. 2019年

3931 (株)バリューゴルフ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0201,0391,0201,0252,0001,025
2019-12-271,0111,0501,0111,03812,4001,038
2019-12-261,0101,0321,0041,01022,8001,010
2019-12-251,0181,0191,0001,0166,1001,016
2019-12-241,0201,0301,0081,0186,5001,018
2019-12-231,0281,0311,0141,0206,4001,020
2019-12-201,0001,0209951,0127,0001,012
2019-12-191,0581,0589881,00644,8001,006
2019-12-181,0821,0821,0401,04217,5001,042
2019-12-171,0981,0981,0741,08715,4001,087
2019-12-161,1151,1211,0201,07395,0001,073
2019-12-131,2501,2891,2301,26517,5001,265
2019-12-121,2791,2971,2701,2702,5001,270
2019-12-111,3001,3001,2731,2782,3001,278
2019-12-101,2821,3001,2821,2993,9001,299
2019-12-091,2941,2941,2701,2942,7001,294
2019-12-061,2721,2941,2721,2947001,294
2019-12-051,2721,2721,2721,2721,0001,272
2019-12-041,2901,2901,2721,2729001,272
2019-12-031,3001,3001,2811,2811,3001,281
2019-12-021,2951,3021,2951,3011,0001,301
2019-11-291,2901,3001,2901,2989001,298
2019-11-281,2891,2891,2721,2889001,288
2019-11-271,2691,2891,2691,2831,2001,283
2019-11-261,2701,2701,2681,2695001,269
2019-11-251,2551,2651,2551,2653001,265
2019-11-221,2531,2741,2531,2556001,255
2019-11-211,2771,2861,2341,2603,7001,260
2019-11-201,2771,2771,2751,2762,0001,276
2019-11-191,2741,2741,2741,2741001,274
2019-11-181,2801,2811,2721,2741,4001,274
2019-11-151,2801,2951,2731,2762,8001,276
2019-11-141,2941,2941,2821,2831,0001,283
2019-11-131,2921,3081,2891,3071,1001,307
2019-11-121,2991,2991,2901,2906001,290
2019-11-111,3161,3161,2991,3169001,316
2019-11-081,3131,3161,3001,3165001,316
2019-11-071,3141,3141,3141,3143001,314
2019-11-061,3201,3201,3201,3201001,320
2019-11-051,3061,3071,3051,3058001,305
2019-11-01---1,305-1,305
2019-10-311,3051,3051,3051,3056001,305
2019-10-301,3121,3121,2981,3004001,300
2019-10-291,3051,3331,3001,3331,0001,333
2019-10-281,3111,3191,2941,2941,2001,294
2019-10-251,3121,3121,3111,3114001,311
2019-10-241,2901,3121,2901,3125001,312
2019-10-231,2941,3121,2941,3127001,312
2019-10-211,2891,3101,2891,3103001,310
2019-10-181,3271,3271,2861,2888001,288
2019-10-171,2921,3181,2841,2842,9001,284
2019-10-161,3241,3401,2941,2951,5001,295
2019-10-151,2861,3141,2861,3005001,300
2019-10-111,3021,3141,3021,3142001,314
2019-10-101,3321,3321,3321,3321001,332
2019-10-091,3331,3331,3301,3302001,330
2019-10-081,3351,3351,3291,3291,0001,329
2019-10-071,3001,3291,3001,3294001,329
2019-10-041,2901,2901,2901,2902001,290
2019-10-031,2921,2921,2901,2906001,290
2019-10-021,3381,3381,3081,3083001,308
2019-10-01---1,290-1,290
2019-09-301,3051,3051,2901,2908001,290
2019-09-271,3051,3051,3051,3055001,305
2019-09-261,3031,3191,3031,3098001,309
2019-09-251,3571,3571,3211,3214001,321
2019-09-241,3211,3571,3211,3571,1001,357
2019-09-201,3121,3531,3121,3211,7001,321
2019-09-191,2971,2971,2971,2974001,297
2019-09-181,2781,3371,2781,2873,0001,287
2019-09-171,2781,3911,2131,33810,8001,338
2019-09-131,3001,3511,2951,2955,1001,295
2019-09-121,2991,3321,2991,3011,6001,301
2019-09-111,3191,3191,2891,3021,2001,302
2019-09-101,2891,3191,2721,3192,5001,319
2019-09-091,3031,3071,2891,2897001,289
2019-09-061,3611,3621,2981,3073,2001,307
2019-09-051,2481,2771,2411,2718,8001,271
2019-09-041,3441,3441,2281,2788,1001,278
2019-09-031,3481,3481,3401,3441,0001,344
2019-09-021,4001,4001,3201,3335,0001,333
2019-08-30---1,445-1,445
2019-08-291,4181,4501,4181,4455001,445
2019-08-281,4501,4521,4201,4208001,420
2019-08-271,4981,4981,4951,4953001,495
2019-08-261,4391,4461,4141,4441,0001,444
2019-08-231,4231,4301,4211,4303001,430
2019-08-22---1,444-1,444
2019-08-21---1,444-1,444
2019-08-201,4441,4441,4441,4442001,444
2019-08-191,4991,4991,4711,4716001,471
2019-08-161,4101,4331,4101,4332001,433
2019-08-151,4181,4261,4101,4101,8001,410
2019-08-141,4411,4411,4411,4411001,441
2019-08-131,4221,4601,4221,4607001,460
2019-08-091,4451,4601,4451,4521,1001,452
2019-08-081,4521,4521,4521,4521001,452
2019-08-071,5271,5271,4691,4718001,471
2019-08-061,4341,4671,4291,4672,0001,467
2019-08-051,5501,5501,4551,4752,8001,475
2019-08-021,5401,5411,5161,5271,0001,527
2019-08-011,5371,5561,5361,5455001,545
2019-07-311,5361,5991,5361,5643,0001,564
2019-07-301,4651,4751,4651,4752001,475
2019-07-29---1,535-1,535
2019-07-26---1,535-1,535
2019-07-251,5351,5351,5351,5351001,535
2019-07-241,5351,5351,5351,5353001,535
2019-07-231,5081,5361,5081,5366001,536
2019-07-22---1,543-1,543
2019-07-19---1,543-1,543
2019-07-181,5781,5781,5431,5433001,543
2019-07-171,4601,5501,4601,5505,5001,550
2019-07-161,6201,6201,5301,5302,5001,530
2019-07-121,6221,6501,6211,6217001,621
2019-07-111,6211,6401,6121,6128001,612
2019-07-101,6511,6511,6121,6211,9001,621
2019-07-091,6981,6981,6581,6584,7001,658
2019-07-081,6511,6611,6201,6582,7001,658
2019-07-051,6021,6481,5741,6485,9001,648
2019-07-041,5891,6001,5411,5925,3001,592
2019-07-031,5681,5701,5031,5433,9001,543
2019-07-021,4521,5401,4491,4981,5001,498
2019-07-011,4511,4551,4381,4521,6001,452
2019-06-281,4511,4941,4481,4513,0001,451
2019-06-271,4441,4811,4251,4814,0001,481
2019-06-261,5021,5121,4581,4742,7001,474
2019-06-251,5331,5351,5281,5346001,534
2019-06-241,5791,5791,5161,5332,4001,533
2019-06-211,5671,5901,5511,5752,3001,575
2019-06-201,6001,6101,5511,5855,4001,585
2019-06-191,4911,6311,4821,58912,6001,589
2019-06-181,3651,5921,3651,52221,8001,522
2019-06-171,4011,4231,3621,38323,0001,383
2019-06-141,6621,6701,5401,58119,3001,581
2019-06-131,5721,6411,5591,6255,2001,625
2019-06-121,6811,6951,6001,60012,8001,600
2019-06-111,7361,7361,6811,71512,0001,715
2019-06-101,7301,7501,7071,73612,5001,736
2019-06-071,6051,7051,6051,70020,4001,700
2019-06-061,6191,6191,5891,6043,3001,604
2019-06-051,6401,6401,5521,57011,3001,570
2019-06-041,4681,6491,4281,60028,9001,600
2019-06-031,4981,4991,3941,46812,5001,468
2019-05-311,4401,4801,4081,4688,7001,468
2019-05-301,4361,4751,4111,4707,4001,470
2019-05-291,4361,4941,3751,47916,2001,479
2019-05-281,3541,5501,3391,50631,0001,506
2019-05-271,3051,3241,3051,3241,8001,324
2019-05-241,2841,3001,2561,2753,4001,275
2019-05-231,3141,3501,3001,30010,4001,300
2019-05-221,2591,3051,2411,3053,4001,305
2019-05-211,2441,2921,2231,2591,5001,259
2019-05-201,2681,2821,2681,2743,1001,274
2019-05-171,2871,2991,2631,2804,7001,280
2019-05-161,2831,2831,2281,2571,4001,257
2019-05-151,2301,2901,2121,2421,1001,242
2019-05-141,2091,2291,1221,2294,4001,229
2019-05-131,2671,2671,2241,2394,3001,239
2019-05-101,3081,3151,2521,2613,1001,261
2019-05-091,3061,3241,2781,2782,1001,278
2019-05-081,3161,3161,2781,3005,6001,300
2019-05-071,2901,3311,2901,3287,6001,328
2019-04-261,2901,3001,2701,2833,4001,283
2019-04-251,2401,3051,2251,2939,1001,293
2019-04-241,2501,2601,2421,2423,7001,242
2019-04-231,2721,2721,2301,2504,0001,250
2019-04-221,2901,3201,2521,2725,8001,272
2019-04-191,2301,2851,2301,2855,8001,285
2019-04-181,3051,3211,2011,24716,3001,247
2019-04-171,3301,3441,3081,3153,5001,315
2019-04-161,3691,3691,3301,3301,2001,330
2019-04-151,3501,3591,3051,3317,0001,331
2019-04-121,3821,3851,3501,3506,7001,350
2019-04-111,3991,4191,3761,3845,3001,384
2019-04-101,4271,4301,3831,4206,4001,420
2019-04-091,4201,4561,3961,4478,5001,447
2019-04-081,3801,4301,3601,42112,2001,421
2019-04-051,3581,3851,3031,35823,5001,358
2019-04-041,4571,4631,3841,38512,9001,385
2019-04-031,4821,5301,4731,4746,9001,474
2019-04-021,5741,5741,4941,50310,7001,503
2019-04-011,5431,6081,5301,57410,5001,574
2019-03-291,6791,6801,5431,56422,8001,564
2019-03-281,5201,7201,4511,59977,4001,599
2019-03-271,4581,5201,4271,46118,3001,461
2019-03-261,4791,5101,4451,48819,8001,488
2019-03-251,5601,6501,4731,51940,0001,519
2019-03-221,5561,6801,5231,68069,3001,680
2019-03-201,5061,6671,4741,667190,3001,667
2019-03-191,4991,4991,3361,367100,6001,367
2019-03-181,2001,4401,1991,440240,0001,440
2019-03-151,1401,1401,1401,1406,9001,140
2019-03-141,0081,0089909908,100990
2019-03-131,0191,0579939938,200993
2019-03-129911,0109911,0107,4001,010
2019-03-119851,0109729954,100995
2019-03-089999999819852,400985
2019-03-071,0011,0089951,0005,0001,000
2019-03-061,0091,0151,0001,0003,2001,000
2019-03-051,0021,0161,0001,0001,9001,000
2019-03-041,0061,0069961,0001,7001,000
2019-03-019991,0109891,0002,7001,000
2019-02-289991,0009811,0001,7001,000
2019-02-271,0011,0059721,00411,4001,004
2019-02-261,0101,0341,0021,0027,5001,002
2019-02-251,0971,0971,0301,0347,0001,034
2019-02-221,0461,0571,0461,0574001,057
2019-02-211,0321,0621,0321,0609001,060
2019-02-201,0461,0621,0461,0629001,062
2019-02-191,0581,0581,0291,0492,4001,049
2019-02-181,0411,0491,0411,0491,3001,049
2019-02-151,0551,0551,0301,0331,3001,033
2019-02-141,0781,0781,0761,0763001,076
2019-02-131,0561,0561,0541,0541,8001,054
2019-02-121,0641,0641,0261,0264001,026
2019-02-081,0601,0701,0601,0656001,065
2019-02-071,0871,0871,0651,0659001,065
2019-02-061,0581,0651,0571,0571,2001,057
2019-02-051,0421,0831,0421,0571,3001,057
2019-02-041,0421,0421,0141,0421,4001,042
2019-02-011,0261,0421,0261,0428001,042
2019-01-311,0721,0721,0421,0424001,042
2019-01-301,0291,1171,0121,0125,5001,012
2019-01-291,0251,0501,0251,0274001,027
2019-01-281,0411,0711,0411,0451,8001,045
2019-01-251,0401,0401,0401,0408001,040
2019-01-241,0411,0411,0411,0411001,041
2019-01-231,0261,0331,0261,0331,0001,033
2019-01-221,0771,0771,0471,0477001,047
2019-01-211,0741,0751,0731,0751,4001,075
2019-01-181,0371,0771,0371,0772,0001,077
2019-01-171,0391,0671,0371,0371,9001,037
2019-01-161,0191,0381,0191,0384001,038
2019-01-151,0101,0291,0101,0291,0001,029
2019-01-111,0061,0201,0051,0201,3001,020
2019-01-101,0111,0351,0111,0201,3001,020
2019-01-091,0611,0691,0351,0353,5001,035
2019-01-081,0391,0391,0011,0011,6001,001
2019-01-07942957942949900949
2019-01-049319579309321,900932

分割・併合履歴 ： なし