3319 (株)ゴルフダイジェスト・オンライン 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 581 | 590 | 577 | 589 | 41,500 | 589 |
| 2024-04-25 | 585 | 586 | 576 | 580 | 37,900 | 580 |
| 2024-04-24 | 589 | 591 | 582 | 586 | 38,900 | 586 |
| 2024-04-23 | 588 | 593 | 587 | 589 | 21,300 | 589 |
| 2024-04-22 | 581 | 585 | 576 | 582 | 23,700 | 582 |
| 2024-04-19 | 587 | 587 | 570 | 572 | 57,400 | 572 |
| 2024-04-18 | 570 | 589 | 570 | 587 | 44,500 | 587 |
| 2024-04-17 | 586 | 586 | 574 | 575 | 38,200 | 575 |
| 2024-04-16 | 592 | 592 | 582 | 582 | 69,700 | 582 |
| 2024-04-15 | 596 | 599 | 592 | 594 | 29,400 | 594 |
| 2024-04-12 | 599 | 603 | 597 | 601 | 43,400 | 601 |
| 2024-04-11 | 604 | 604 | 598 | 599 | 41,300 | 599 |
| 2024-04-10 | 612 | 617 | 603 | 603 | 40,900 | 603 |
| 2024-04-09 | 606 | 612 | 599 | 611 | 32,000 | 611 |
| 2024-04-08 | 612 | 613 | 603 | 606 | 47,600 | 606 |
| 2024-04-05 | 619 | 624 | 605 | 606 | 59,400 | 606 |
| 2024-04-04 | 621 | 628 | 610 | 623 | 65,200 | 623 |
| 2024-04-03 | 620 | 630 | 615 | 622 | 87,000 | 622 |
| 2024-04-02 | 629 | 633 | 621 | 626 | 35,400 | 626 |
| 2024-04-01 | 641 | 641 | 621 | 623 | 89,500 | 623 |
| 2024-03-29 | 609 | 640 | 609 | 635 | 211,000 | 635 |
| 2024-03-28 | 614 | 620 | 606 | 608 | 95,300 | 608 |
| 2024-03-27 | 610 | 614 | 607 | 609 | 47,100 | 609 |
| 2024-03-26 | 606 | 609 | 600 | 607 | 61,100 | 607 |
| 2024-03-25 | 625 | 625 | 605 | 608 | 109,300 | 608 |
| 2024-03-22 | 619 | 628 | 614 | 625 | 88,100 | 625 |
| 2024-03-21 | 611 | 622 | 611 | 621 | 117,200 | 621 |
| 2024-03-19 | 590 | 614 | 589 | 611 | 146,300 | 611 |
| 2024-03-18 | 600 | 607 | 587 | 592 | 153,900 | 592 |
| 2024-03-15 | 599 | 604 | 594 | 604 | 89,500 | 604 |
| 2024-03-14 | 590 | 611 | 590 | 605 | 107,000 | 605 |
| 2024-03-13 | 593 | 609 | 589 | 590 | 93,000 | 590 |
| 2024-03-12 | 587 | 595 | 572 | 595 | 119,600 | 595 |
| 2024-03-11 | 598 | 599 | 587 | 592 | 49,400 | 592 |
| 2024-03-08 | 585 | 613 | 585 | 600 | 211,600 | 600 |
| 2024-03-07 | 591 | 594 | 580 | 588 | 73,100 | 588 |
| 2024-03-06 | 564 | 591 | 558 | 588 | 145,500 | 588 |
| 2024-03-05 | 596 | 596 | 567 | 567 | 315,200 | 567 |
| 2024-03-04 | 609 | 611 | 596 | 597 | 144,900 | 597 |
| 2024-03-01 | 610 | 616 | 606 | 609 | 86,000 | 609 |
| 2024-02-29 | 618 | 620 | 603 | 613 | 79,700 | 613 |
| 2024-02-28 | 621 | 633 | 619 | 621 | 96,900 | 621 |
| 2024-02-27 | 612 | 623 | 611 | 621 | 47,100 | 621 |
| 2024-02-26 | 606 | 635 | 603 | 612 | 165,600 | 612 |
| 2024-02-22 | 593 | 610 | 592 | 608 | 78,800 | 608 |
| 2024-02-21 | 602 | 603 | 590 | 594 | 147,200 | 594 |
| 2024-02-20 | 607 | 615 | 600 | 602 | 84,200 | 602 |
| 2024-02-19 | 611 | 614 | 602 | 606 | 123,400 | 606 |
| 2024-02-16 | 600 | 619 | 600 | 614 | 124,100 | 614 |
| 2024-02-15 | 610 | 621 | 591 | 599 | 248,700 | 599 |
| 2024-02-14 | 625 | 627 | 611 | 616 | 107,300 | 616 |
| 2024-02-13 | 626 | 632 | 620 | 625 | 53,400 | 625 |
| 2024-02-09 | 614 | 627 | 614 | 624 | 62,900 | 624 |
| 2024-02-08 | 619 | 621 | 607 | 617 | 77,500 | 617 |
| 2024-02-07 | 626 | 626 | 615 | 620 | 51,400 | 620 |
| 2024-02-06 | 627 | 629 | 620 | 624 | 41,300 | 624 |
| 2024-02-05 | 610 | 630 | 610 | 627 | 141,100 | 627 |
| 2024-02-02 | 607 | 616 | 607 | 608 | 49,100 | 608 |
| 2024-02-01 | 614 | 617 | 602 | 609 | 113,500 | 609 |
| 2024-01-31 | 620 | 621 | 609 | 616 | 112,300 | 616 |
| 2024-01-30 | 626 | 630 | 617 | 622 | 78,700 | 622 |
| 2024-01-29 | 621 | 630 | 616 | 628 | 76,100 | 628 |
| 2024-01-26 | 632 | 637 | 621 | 621 | 87,800 | 621 |
| 2024-01-25 | 626 | 636 | 623 | 635 | 57,100 | 635 |
| 2024-01-24 | 630 | 635 | 625 | 626 | 37,900 | 626 |
| 2024-01-23 | 625 | 636 | 622 | 636 | 89,500 | 636 |
| 2024-01-22 | 618 | 626 | 616 | 619 | 78,200 | 619 |
| 2024-01-19 | 617 | 635 | 611 | 618 | 119,200 | 618 |
| 2024-01-18 | 631 | 631 | 605 | 614 | 389,600 | 614 |
| 2024-01-17 | 648 | 648 | 635 | 635 | 100,700 | 635 |
| 2024-01-16 | 665 | 668 | 642 | 642 | 212,300 | 642 |
| 2024-01-15 | 666 | 667 | 657 | 665 | 88,400 | 665 |
| 2024-01-12 | 678 | 679 | 662 | 668 | 118,700 | 668 |
| 2024-01-11 | 680 | 682 | 670 | 676 | 69,800 | 676 |
| 2024-01-10 | 688 | 688 | 670 | 675 | 54,400 | 675 |
| 2024-01-09 | 675 | 694 | 673 | 688 | 154,100 | 688 |
| 2024-01-05 | 680 | 684 | 666 | 667 | 83,800 | 667 |
| 2024-01-04 | 682 | 686 | 670 | 681 | 92,800 | 681 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
