3032 (株)ゴルフ・ドゥ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 375 | 377 | 375 | 377 | 1,500 | 377 |
| 2024-04-30 | 374 | 375 | 372 | 375 | 900 | 375 |
| 2024-04-26 | 372 | 375 | 372 | 374 | 300 | 374 |
| 2024-04-25 | 372 | 373 | 372 | 372 | 1,200 | 372 |
| 2024-04-24 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2024-04-23 | 370 | 373 | 370 | 370 | 400 | 370 |
| 2024-04-22 | 369 | 374 | 369 | 369 | 1,800 | 369 |
| 2024-04-19 | 375 | 375 | 370 | 370 | 1,300 | 370 |
| 2024-04-18 | 377 | 377 | 372 | 372 | 400 | 372 |
| 2024-04-17 | 373 | 377 | 372 | 377 | 1,300 | 377 |
| 2024-04-16 | 376 | 376 | 372 | 376 | 800 | 376 |
| 2024-04-15 | 373 | 373 | 372 | 373 | 700 | 373 |
| 2024-04-12 | 372 | 384 | 371 | 380 | 3,200 | 380 |
| 2024-04-11 | 370 | 380 | 369 | 372 | 3,200 | 372 |
| 2024-04-10 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2024-04-09 | 371 | 371 | 371 | 371 | 500 | 371 |
| 2024-04-08 | 376 | 376 | 372 | 374 | 700 | 374 |
| 2024-04-05 | 374 | 375 | 374 | 375 | 500 | 375 |
| 2024-04-04 | 370 | 375 | 370 | 375 | 400 | 375 |
| 2024-04-03 | 371 | 372 | 370 | 370 | 900 | 370 |
| 2024-04-02 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2024-04-01 | 378 | 378 | 370 | 371 | 1,200 | 371 |
| 2024-03-29 | 366 | 372 | 366 | 372 | 2,300 | 372 |
| 2024-03-28 | 362 | 370 | 362 | 366 | 3,800 | 366 |
| 2024-03-27 | 388 | 388 | 383 | 385 | 5,800 | 385 |
| 2024-03-26 | 385 | 385 | 382 | 382 | 3,800 | 382 |
| 2024-03-25 | 385 | 385 | 384 | 385 | 2,700 | 385 |
| 2024-03-22 | 385 | 385 | 383 | 385 | 1,500 | 385 |
| 2024-03-21 | 383 | 385 | 383 | 384 | 2,100 | 384 |
| 2024-03-19 | 381 | 383 | 381 | 383 | 900 | 383 |
| 2024-03-18 | 383 | 383 | 381 | 381 | 500 | 381 |
| 2024-03-15 | 382 | 384 | 380 | 383 | 1,000 | 383 |
| 2024-03-14 | 384 | 384 | 382 | 382 | 500 | 382 |
| 2024-03-13 | 381 | 382 | 381 | 382 | 200 | 382 |
| 2024-03-12 | 384 | 384 | 381 | 381 | 1,000 | 381 |
| 2024-03-11 | 383 | 384 | 383 | 383 | 1,300 | 383 |
| 2024-03-08 | 384 | 384 | 382 | 384 | 600 | 384 |
| 2024-03-07 | 382 | 384 | 382 | 382 | 500 | 382 |
| 2024-03-06 | 381 | 384 | 381 | 384 | 1,600 | 384 |
| 2024-03-05 | 381 | 384 | 381 | 381 | 700 | 381 |
| 2024-03-04 | 384 | 384 | 380 | 382 | 1,000 | 382 |
| 2024-03-01 | 383 | 384 | 378 | 384 | 1,200 | 384 |
| 2024-02-29 | 382 | 382 | 379 | 379 | 300 | 379 |
| 2024-02-28 | 383 | 383 | 380 | 380 | 1,400 | 380 |
| 2024-02-27 | 377 | 379 | 375 | 376 | 4,400 | 376 |
| 2024-02-26 | 378 | 380 | 376 | 380 | 1,300 | 380 |
| 2024-02-22 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2024-02-21 | 380 | 382 | 380 | 380 | 800 | 380 |
| 2024-02-20 | 379 | 380 | 377 | 380 | 800 | 380 |
| 2024-02-19 | 379 | 380 | 376 | 377 | 2,000 | 377 |
| 2024-02-16 | 380 | 380 | 379 | 380 | 1,400 | 380 |
| 2024-02-15 | 377 | 377 | 376 | 377 | 1,500 | 377 |
| 2024-02-14 | 377 | 379 | 375 | 379 | 1,500 | 379 |
| 2024-02-13 | 379 | 380 | 375 | 380 | 2,200 | 380 |
| 2024-02-09 | 377 | 380 | 377 | 379 | 1,200 | 379 |
| 2024-02-08 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2024-02-07 | 382 | 382 | 379 | 379 | 600 | 379 |
| 2024-02-06 | 380 | 380 | 379 | 379 | 500 | 379 |
| 2024-02-05 | 384 | 384 | 380 | 383 | 400 | 383 |
| 2024-02-02 | 380 | 382 | 378 | 382 | 2,200 | 382 |
| 2024-02-01 | 379 | 380 | 378 | 379 | 1,100 | 379 |
| 2024-01-31 | 378 | 380 | 378 | 379 | 600 | 379 |
| 2024-01-30 | 378 | 378 | 378 | 378 | 700 | 378 |
| 2024-01-29 | 378 | 380 | 378 | 378 | 1,800 | 378 |
| 2024-01-26 | 383 | 383 | 380 | 380 | 1,800 | 380 |
| 2024-01-25 | 381 | 382 | 375 | 375 | 700 | 375 |
| 2024-01-24 | 380 | 382 | 380 | 382 | 200 | 382 |
| 2024-01-23 | 380 | 381 | 374 | 380 | 2,800 | 380 |
| 2024-01-22 | 376 | 379 | 376 | 379 | 500 | 379 |
| 2024-01-19 | 377 | 381 | 377 | 381 | 800 | 381 |
| 2024-01-18 | 380 | 380 | 379 | 379 | 800 | 379 |
| 2024-01-17 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2024-01-16 | 376 | 379 | 376 | 379 | 500 | 379 |
| 2024-01-15 | 378 | 380 | 375 | 375 | 1,000 | 375 |
| 2024-01-12 | 377 | 380 | 377 | 378 | 1,500 | 378 |
| 2024-01-11 | 380 | 380 | 378 | 378 | 1,800 | 378 |
| 2024-01-10 | 380 | 380 | 378 | 378 | 1,400 | 378 |
| 2024-01-09 | 377 | 380 | 374 | 380 | 2,900 | 380 |
| 2024-01-05 | 380 | 380 | 375 | 375 | 3,600 | 375 |
| 2024-01-04 | 381 | 381 | 375 | 376 | 1,800 | 376 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
