KabuInsight

バリューゴルフ

3931
グロース/情報･通信業/VALUE GOLF Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,621.01,647.01,606.01,613.0-30.0-1.83%2,900
2026-03-121,617.01,665.01,617.01,643.00.00.00%1,700
2026-03-111,643.01,643.01,643.01,643.0-2.0-0.12%300
2026-03-101,643.01,645.01,603.01,645.0+19.0+1.17%1,200
2026-03-091,627.01,627.01,575.01,626.0+6.0+0.37%3,500
2026-03-061,618.01,621.01,618.01,620.0+16.0+1.00%900
2026-03-051,602.01,645.01,602.01,604.0+5.0+0.31%500
2026-03-041,657.01,657.01,599.01,599.0-18.0-1.11%1,500
2026-03-031,638.01,650.01,593.01,617.0-13.0-0.80%3,900
2026-03-021,613.01,640.01,613.01,630.0+32.0+2.00%3,200
2026-02-271,594.01,628.01,585.01,598.0-1.0-0.06%2,300
2026-02-261,615.01,615.01,588.01,599.0-32.0-1.96%900
2026-02-251,577.01,680.01,571.01,631.0+61.0+3.89%2,700
2026-02-241,588.01,588.01,551.01,570.0+5.0+0.32%1,200
2026-02-201,568.01,568.01,565.01,565.0+5.0+0.32%1,200
2026-02-191,550.01,561.01,550.01,560.0+16.0+1.04%1,800
2026-02-181,534.01,554.01,534.01,544.0-10.0-0.64%1,900
2026-02-171,532.01,555.01,532.01,554.0-2.0-0.13%900
2026-02-161,550.01,560.01,550.01,556.0+25.0+1.63%900
2026-02-131,533.01,573.01,531.01,531.0-7.0-0.46%1,200
2026-02-121,545.01,545.01,532.01,538.0-7.0-0.45%2,700
2026-02-101,556.01,556.01,545.01,545.0-11.0-0.71%1,700
2026-02-091,555.01,558.01,555.01,556.0+1.0+0.06%2,000
2026-02-061,569.01,569.01,555.01,555.00.00.00%1,900
2026-02-051,557.01,558.01,555.01,555.0-2.0-0.13%1,200
2026-02-041,553.01,560.01,545.01,557.0-11.0-0.70%1,500
2026-02-031,580.01,580.01,568.01,568.0-17.0-1.07%900
2026-02-021,558.01,585.01,558.01,585.0+27.0+1.73%600
2026-01-301,531.01,585.01,516.01,558.0-27.0-1.70%4,700
2026-01-291,578.01,625.01,578.01,585.0+16.0+1.02%4,900
2026-01-281,565.01,588.01,565.01,569.0-15.0-0.95%1,200
2026-01-271,581.01,584.01,581.01,584.0+9.0+0.57%700
2026-01-261,553.01,575.01,553.01,575.0+14.0+0.90%1,300
2026-01-231,560.01,574.01,560.01,561.0+10.0+0.64%2,200
2026-01-221,570.01,570.01,550.01,551.0-10.0-0.64%4,200
2026-01-211,563.01,565.01,561.01,561.00.00.00%1,100
2026-01-201,557.01,569.01,557.01,561.0+2.0+0.13%1,100
2026-01-191,570.01,570.01,555.01,559.00.00.00%1,000
2026-01-161,559.01,572.01,559.01,559.00.00.00%1,400
2026-01-151,568.01,568.01,557.01,559.0+3.0+0.19%2,100
2026-01-141,555.01,567.01,554.01,556.0+2.0+0.13%1,300
2026-01-131,569.01,571.01,554.01,554.0+1.0+0.06%2,300
2026-01-091,562.01,562.01,553.01,553.00.00.00%1,100
2026-01-081,563.01,563.01,553.01,553.0+6.0+0.39%1,600
2026-01-071,555.01,565.01,544.01,547.0-11.0-0.71%2,000
2026-01-061,530.01,570.01,530.01,558.0+28.0+1.83%1,600
2026-01-051,530.01,559.01,529.01,530.0+1.0+0.07%3,200
2025-12-301,519.01,529.01,491.01,529.0+40.0+2.69%2,100
2025-12-291,462.01,505.01,450.01,489.0+41.0+2.83%2,400
2025-12-261,435.01,453.01,423.01,448.0+15.0+1.05%3,500
2025-12-251,457.01,457.01,428.01,433.0-17.0-1.17%900
2025-12-241,427.01,450.01,420.01,450.0+19.0+1.33%3,400
2025-12-231,445.01,445.01,424.01,431.0+7.0+0.49%2,600
2025-12-221,425.01,440.01,423.01,424.0-2.0-0.14%1,800
2025-12-191,433.01,434.01,426.01,426.0-7.0-0.49%2,700
2025-12-181,453.01,453.01,433.01,433.0-12.0-0.83%1,100
2025-12-171,437.01,445.01,435.01,445.0-5.0-0.34%700
2025-12-161,454.01,454.01,433.01,450.0-4.0-0.28%1,200
2025-12-151,453.01,458.01,425.01,454.0+5.0+0.35%2,800
2025-12-121,423.01,449.01,423.01,449.0+26.0+1.83%2,000
2025-12-111,408.01,444.01,408.01,423.0+15.0+1.07%2,600
2025-12-101,410.01,427.01,401.01,408.0-2.0-0.14%2,700
2025-12-091,427.01,427.01,410.01,410.0-6.0-0.42%1,900
2025-12-081,411.01,428.01,411.01,416.0-6.0-0.42%1,500
2025-12-051,439.01,439.01,422.01,422.0-17.0-1.18%1,700
2025-12-041,440.01,470.01,439.01,439.0+6.0+0.42%1,400
2025-12-031,453.01,453.01,433.01,433.0-18.0-1.24%2,200
2025-12-021,446.01,471.01,440.01,451.0+6.0+0.42%1,900
2025-12-011,451.01,475.01,434.01,445.0-15.0-1.03%1,900
2025-11-281,456.01,474.01,456.01,460.0+4.0+0.27%1,700
2025-11-271,452.01,499.01,442.01,456.0+17.0+1.18%1,200
2025-11-261,444.01,450.01,420.01,439.0-1.0-0.07%500
2025-11-251,440.01,443.01,401.01,440.00.00.00%3,700
2025-11-211,448.01,450.01,431.01,440.0-8.0-0.55%1,400
2025-11-201,502.01,502.01,444.01,448.0-54.0-3.60%5,400
2025-11-191,505.01,505.01,502.01,502.0-3.0-0.20%800
2025-11-181,503.01,506.01,503.01,505.0+2.0+0.13%400
2025-11-171,489.01,503.01,489.01,503.0-13.0-0.86%400
2025-11-141,501.01,516.01,492.01,516.0-3.0-0.20%2,400
2025-11-131,507.01,519.01,505.01,519.0+11.0+0.73%1,700
2025-11-121,507.01,526.01,507.01,508.00.00.00%600
2025-11-111,503.01,508.01,503.01,508.0+1.0+0.07%1,200
2025-11-101,520.01,520.01,507.01,507.0-13.0-0.86%1,000
2025-11-071,518.01,540.01,518.01,520.0-1.0-0.07%1,700
2025-11-061,554.01,554.01,521.01,521.0-38.0-2.44%2,500
2025-11-051,515.01,598.01,511.01,559.0+48.0+3.18%1,800
2025-11-041,510.01,550.01,510.01,511.0-25.0-1.63%800
2025-10-311,525.01,565.01,522.01,536.0+2.0+0.13%2,200
2025-10-301,551.01,551.01,530.01,534.0-18.0-1.16%1,200
2025-10-291,546.01,552.01,535.01,552.0+4.0+0.26%1,700
2025-10-281,559.01,562.01,548.01,548.0-11.0-0.71%2,100
2025-10-271,558.01,568.01,558.01,559.0+1.0+0.06%700
2025-10-241,597.01,597.01,558.01,558.0-2.0-0.13%1,100
2025-10-231,562.01,574.01,556.01,560.0-15.0-0.95%1,100
2025-10-221,597.01,597.01,575.01,575.0+4.0+0.25%1,000
2025-10-211,571.01,585.01,551.01,571.0-14.0-0.88%2,600
2025-10-201,609.01,609.01,581.01,585.0+16.0+1.02%800
2025-10-171,588.01,588.01,550.01,569.0-19.0-1.20%2,800
2025-10-161,639.01,639.01,588.01,588.0-11.0-0.69%1,500
2025-10-151,553.01,599.01,544.01,599.0+42.0+2.70%4,200
2025-10-141,552.01,580.01,552.01,557.0-34.0-2.14%2,800
2025-10-101,645.01,645.01,534.01,591.0-58.0-3.52%13,900
2025-10-091,656.01,664.01,649.01,649.0-7.0-0.42%1,200
2025-10-081,641.01,670.01,633.01,656.0+11.0+0.67%1,400
2025-10-071,653.01,653.01,645.01,645.0-8.0-0.48%2,900
2025-10-061,673.01,673.01,651.01,653.0-15.0-0.90%3,000
2025-10-031,665.01,671.01,652.01,668.0+16.0+0.97%1,500
2025-10-021,656.01,670.01,650.01,652.0+2.0+0.12%3,800
2025-10-011,639.01,655.01,632.01,650.0+11.0+0.67%1,000
2025-09-301,678.01,678.01,620.01,639.0+1.0+0.06%2,200
2025-09-291,629.01,638.01,629.01,638.0+10.0+0.61%900
2025-09-261,617.01,628.01,617.01,628.0+11.0+0.68%1,000
2025-09-251,625.01,625.01,617.01,617.0-8.0-0.49%1,800
2025-09-241,629.01,632.01,621.01,625.0-6.0-0.37%1,500
2025-09-221,621.01,631.01,621.01,631.0+6.0+0.37%1,900
2025-09-191,631.01,646.01,625.01,625.0-23.0-1.40%3,500
2025-09-181,640.01,648.01,640.01,648.0+7.0+0.43%700
2025-09-171,649.01,649.01,641.01,641.0-9.0-0.55%500
2025-09-161,656.01,656.01,641.01,650.0+10.0+0.61%1,000
2025-09-121,643.01,643.01,636.01,640.0——900

直近120営業日分を表示