1. HOME >
  2. 株価時系列 >
  3. 3931 >
  4. 2023年

3931 (株)バリューゴルフ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-299219369219261,600926
2023-12-289209349209306,300930
2023-12-2791692691691912,200919
2023-12-269539539259257,000925
2023-12-259609609449532,200953
2023-12-22964964956957900957
2023-12-2193496992796530,700965
2023-12-201,0161,01991591924,000919
2023-12-191,0701,0861,0011,0113,8001,011
2023-12-181,0501,0671,0451,0672,4001,067
2023-12-151,0251,1291,0081,0608,0001,060
2023-12-141,1451,1741,1201,1748,0001,174
2023-12-131,1001,1381,0981,1381,2001,138
2023-12-121,1111,1111,1001,1006001,100
2023-12-111,1051,1101,1051,1109001,110
2023-12-081,0971,1101,0971,1051,2001,105
2023-12-071,1291,1291,1271,1275001,127
2023-12-061,0891,1271,0891,1171,0001,117
2023-12-051,1601,1601,1011,1195,0001,119
2023-12-041,1331,1331,1231,1231,5001,123
2023-12-011,1201,1241,1091,1221,9001,122
2023-11-301,0931,1191,0841,1192,4001,119
2023-11-291,1021,1021,0561,0566,2001,056
2023-11-281,0721,0721,0721,0725,2001,072
2023-11-271,0721,0721,0721,0721001,072
2023-11-241,0721,0721,0721,0721001,072
2023-11-221,0651,0811,0651,0721,1001,072
2023-11-211,0621,0621,0621,0621001,062
2023-11-201,0401,0401,0401,0402001,040
2023-11-171,0421,0541,0421,0542,9001,054
2023-11-161,0351,0351,0351,0352001,035
2023-11-151,0511,0521,0441,0452,5001,045
2023-11-141,0481,0551,0451,0452,1001,045
2023-11-131,0511,0521,0461,0501,1001,050
2023-11-10---1,050-1,050
2023-11-09---1,050-1,050
2023-11-081,0611,0611,0501,0505001,050
2023-11-071,0611,0641,0611,0613001,061
2023-11-061,0901,0981,0681,0681,6001,068
2023-11-021,0901,0901,0901,0901001,090
2023-11-01---1,063-1,063
2023-10-31---1,063-1,063
2023-10-301,0841,0841,0631,0635,1001,063
2023-10-271,0921,0921,0841,0844001,084
2023-10-261,1201,1201,0921,0925001,092
2023-10-251,0361,1501,0361,0901,3001,090
2023-10-241,0351,0351,0341,0341,4001,034
2023-10-231,0851,0851,0341,0375,2001,037
2023-10-201,0921,0921,0921,0921001,092
2023-10-191,1001,1031,1001,1002,0001,100
2023-10-181,1041,1271,1041,1273001,127
2023-10-171,1281,1281,1021,1034001,103
2023-10-161,1111,1311,1011,1312,1001,131
2023-10-131,1111,1111,1111,1111001,111
2023-10-121,1271,1271,1111,1186001,118
2023-10-111,1261,1261,1261,1261001,126
2023-10-101,1321,1331,1231,1233001,123
2023-10-061,1351,1351,1341,1346001,134
2023-10-051,1381,1441,1001,1242,6001,124
2023-10-041,1101,1481,1011,1382,5001,138
2023-10-031,1411,1621,1201,1256,7001,125
2023-10-021,1581,1581,1371,1456,5001,145
2023-09-291,1631,1631,1581,1582001,158
2023-09-281,1621,1621,1621,1621001,162
2023-09-271,1721,1721,1601,1717001,171
2023-09-261,1601,1731,1601,1732,5001,173
2023-09-251,1651,1651,1601,1602001,160
2023-09-221,1691,1691,1561,1592,7001,159
2023-09-211,1801,1801,1601,1694,8001,169
2023-09-201,1571,1821,1571,1771,5001,177
2023-09-191,1871,1871,1871,1871001,187
2023-09-151,1941,1941,1651,1764,1001,176
2023-09-141,2091,2091,1941,1974,6001,197
2023-09-131,2061,2191,2031,2187001,218
2023-09-121,2081,2191,2071,2194,5001,219
2023-09-111,2001,2001,1871,1881,0001,188
2023-09-081,2001,2001,1881,1887001,188
2023-09-07---1,202-1,202
2023-09-061,1901,2021,1871,2022,7001,202
2023-09-051,2041,2041,1901,1907001,190
2023-09-041,1781,1821,1741,1741,2001,174
2023-09-011,1501,1781,1501,1782,2001,178
2023-08-311,1991,1991,1281,15414,5001,154
2023-08-301,2361,2361,1751,1767,5001,176
2023-08-291,1811,2391,1811,2364,1001,236
2023-08-281,2821,2821,1751,18013,5001,180
2023-08-251,2141,2231,2141,2224001,222
2023-08-241,2331,2401,2041,2146,0001,214
2023-08-231,2361,2501,2251,2502,3001,250
2023-08-221,2671,2671,2351,2362,1001,236
2023-08-211,2721,2851,2701,2701,0001,270
2023-08-181,3251,3251,2751,2853,8001,285
2023-08-171,3021,3241,3021,3221,4001,322
2023-08-161,3191,3321,3111,3152,0001,315
2023-08-151,3461,3521,3351,3352,2001,335
2023-08-141,3461,3461,3461,3463001,346
2023-08-10---1,368-1,368
2023-08-09---1,368-1,368
2023-08-081,3571,3681,3571,3686001,368
2023-08-071,3571,3571,3571,3573001,357
2023-08-04---1,357-1,357
2023-08-031,3451,3571,3421,3571,7001,357
2023-08-021,3651,3651,3651,3651001,365
2023-08-011,3551,3671,3551,3674001,367
2023-07-311,3631,3631,3631,3638001,363
2023-07-281,3331,3841,3331,3632,4001,363
2023-07-271,3901,4071,3901,3931,9001,393
2023-07-261,3951,3951,3801,3901,6001,390
2023-07-251,4001,4071,3701,3956,6001,395
2023-07-241,3201,5961,3201,45530,9001,455
2023-07-211,3791,3791,3311,3381,5001,338
2023-07-201,2811,3651,2811,3306,1001,330
2023-07-191,2831,2941,2831,2942001,294
2023-07-181,3271,3271,3001,3003001,300
2023-07-141,3271,3271,3001,3204001,320
2023-07-131,3021,3021,3021,3021001,302
2023-07-121,3341,3341,3021,3024001,302
2023-07-11---1,323-1,323
2023-07-10---1,323-1,323
2023-07-071,3331,3331,3101,3231,2001,323
2023-07-061,3401,3401,3331,3332001,333
2023-07-051,3301,3301,3101,3105001,310
2023-07-041,3251,3251,3001,3001,3001,300
2023-07-031,3031,3241,3031,3243001,324
2023-06-301,2981,3201,2971,3041,4001,304
2023-06-291,3281,3281,3281,3281001,328
2023-06-281,3401,3631,3401,3581,0001,358
2023-06-271,3481,3481,3131,3132,7001,313
2023-06-261,3691,3691,3281,3585001,358
2023-06-231,3511,3691,3501,3693001,369
2023-06-221,3601,3901,3411,3661,1001,366
2023-06-211,3031,4201,2811,36921,0001,369
2023-06-201,2191,2731,2111,2732,3001,273
2023-06-191,2201,2201,2001,2192,5001,219
2023-06-161,2661,2661,2101,2216,6001,221
2023-06-151,2411,2781,2041,25017,3001,250
2023-06-141,3481,4001,3481,3717,4001,371
2023-06-131,3121,3441,3031,3441,9001,344
2023-06-121,3011,3011,3001,3003001,300
2023-06-091,3101,3101,3001,3025001,302
2023-06-081,3131,3131,3131,3131001,313
2023-06-071,3071,3071,2941,3055001,305
2023-06-061,2921,3071,2921,2941,3001,294
2023-06-051,3201,3201,3201,3208001,320
2023-06-021,3221,3221,3201,3203001,320
2023-06-011,2951,2951,2951,2951001,295
2023-05-31---1,288-1,288
2023-05-301,2881,2881,2881,2883001,288
2023-05-291,2961,2991,2881,2881,8001,288
2023-05-261,2921,2921,2921,2921,0001,292
2023-05-251,3201,3211,2901,2909001,290
2023-05-241,3071,3301,2851,3202,1001,320
2023-05-231,2981,3401,2981,2991,2001,299
2023-05-221,2951,3201,2911,3179001,317
2023-05-191,3181,3201,2911,3191,2001,319
2023-05-181,2941,3201,2911,2918001,291
2023-05-171,3201,3201,2951,2953,4001,295
2023-05-16---1,320-1,320
2023-05-151,3141,3201,3071,3204001,320
2023-05-121,3321,3321,3141,3149001,314
2023-05-11---1,330-1,330
2023-05-101,3291,3351,3291,3306001,330
2023-05-091,3151,3171,3151,3175001,317
2023-05-081,3181,3181,3131,3134001,313
2023-05-021,3251,3251,3131,3136001,313
2023-05-011,3101,3141,3101,3143001,314
2023-04-281,3231,3231,3231,3231001,323
2023-04-271,3211,3441,3211,3444001,344
2023-04-261,3221,3231,3221,3223001,322
2023-04-251,3201,3221,3201,3225001,322
2023-04-241,3201,3201,3201,3201001,320
2023-04-211,3201,3201,3201,3206001,320
2023-04-201,3231,3231,3231,3231001,323
2023-04-191,3241,3241,3231,3232001,323
2023-04-181,3301,3351,3301,3353001,335
2023-04-171,3231,3231,3231,3231001,323
2023-04-14---1,314-1,314
2023-04-131,3141,3141,3141,3141001,314
2023-04-12---1,337-1,337
2023-04-11---1,337-1,337
2023-04-10---1,337-1,337
2023-04-071,3751,3751,3371,3371,4001,337
2023-04-061,3201,3201,3201,3207001,320
2023-04-051,3201,3211,3201,3204001,320
2023-04-041,3221,3221,3101,3208001,320
2023-04-031,3201,3501,3201,3503001,350
2023-03-311,3231,3231,3101,3102001,310
2023-03-301,3231,3231,3231,3233,1001,323
2023-03-29---1,314-1,314
2023-03-281,3231,3231,3121,3146,0001,314
2023-03-271,3231,3231,3231,3232001,323
2023-03-241,3231,3231,3231,3233001,323
2023-03-231,3021,3031,3021,3032001,303
2023-03-221,3441,3441,3131,3191,0001,319
2023-03-201,3181,3181,3151,3153001,315
2023-03-171,3311,3311,3191,3191,0001,319
2023-03-161,3511,3551,3311,3311,4001,331
2023-03-151,4451,4501,3501,39816,0001,398
2023-03-141,3441,3971,3441,3974,3001,397
2023-03-131,3581,3791,3581,3791,7001,379
2023-03-101,3821,3821,3661,3701,2001,370
2023-03-091,3861,3861,3771,3823001,382
2023-03-081,3601,3871,3601,3879001,387
2023-03-071,3651,3651,3471,3583001,358
2023-03-061,3391,3601,3391,3446001,344
2023-03-031,3291,3481,3291,3396001,339
2023-03-021,3281,3291,3281,3293001,329
2023-03-011,3481,3481,3281,3283001,328
2023-02-281,3201,3371,3201,3373001,337
2023-02-271,3521,3521,3181,3186,7001,318
2023-02-241,3651,3651,3521,3524,6001,352
2023-02-221,3781,3781,3351,3352,1001,335
2023-02-211,3781,3791,3771,3793001,379
2023-02-201,3621,3791,3621,3784001,378
2023-02-171,3391,3731,3391,3705001,370
2023-02-161,3731,3731,3631,3665001,366
2023-02-151,3581,3751,3511,3755001,375
2023-02-141,3601,3601,3601,3601001,360
2023-02-131,3811,3811,3431,3502,7001,350
2023-02-101,3161,3211,2251,3214,4001,321
2023-02-091,3251,3351,3251,3356001,335
2023-02-081,3101,3101,3101,3102001,310
2023-02-071,3321,3321,3151,3156001,315
2023-02-061,3531,3531,3201,3201,6001,320
2023-02-031,3251,3251,3151,3234001,323
2023-02-021,3201,3271,3081,3081,4001,308
2023-02-011,3161,3311,3021,3201,6001,320
2023-01-31---1,376-1,376
2023-01-301,3201,3761,3111,3769001,376
2023-01-271,3651,3651,3221,3383,8001,338
2023-01-26---1,320-1,320
2023-01-25---1,320-1,320
2023-01-241,3201,3201,3201,3202001,320
2023-01-231,3201,3261,3201,32611,5001,326
2023-01-201,3201,3201,3201,3201001,320
2023-01-191,3201,3201,3181,3188001,318
2023-01-181,3221,3221,2891,3201,1001,320
2023-01-171,2811,3431,2811,3227001,322
2023-01-161,3001,3001,2981,2984001,298
2023-01-131,3111,3111,3111,3111001,311
2023-01-121,3001,3011,2711,2811,4001,281
2023-01-11---1,346-1,346
2023-01-101,3501,3501,3461,3463001,346
2023-01-061,3501,3501,3201,3202001,320
2023-01-051,3391,3671,3151,3372,5001,337
2023-01-041,3061,3161,3061,3154001,315

分割・併合履歴 ： なし