3032 (株)ゴルフ・ドゥ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 372 | 372 | 369 | 370 | 1,500 | 370 |
| 2025-04-03 | 370 | 373 | 370 | 372 | 1,300 | 372 |
| 2025-04-02 | 371 | 371 | 370 | 370 | 400 | 370 |
| 2025-04-01 | 375 | 375 | 371 | 371 | 1,100 | 371 |
| 2025-03-31 | 370 | 372 | 370 | 370 | 2,300 | 370 |
| 2025-03-28 | 370 | 375 | 369 | 372 | 5,200 | 372 |
| 2025-03-27 | 381 | 381 | 377 | 380 | 7,500 | 380 |
| 2025-03-26 | 385 | 385 | 382 | 382 | 3,400 | 382 |
| 2025-03-25 | 385 | 385 | 382 | 382 | 2,400 | 382 |
| 2025-03-24 | 386 | 386 | 383 | 383 | 4,700 | 383 |
| 2025-03-21 | 386 | 386 | 383 | 384 | 2,600 | 384 |
| 2025-03-19 | 384 | 385 | 383 | 383 | 700 | 383 |
| 2025-03-18 | 386 | 386 | 384 | 385 | 500 | 385 |
| 2025-03-17 | 387 | 387 | 383 | 384 | 1,700 | 384 |
| 2025-03-14 | 386 | 387 | 382 | 382 | 2,000 | 382 |
| 2025-03-13 | 384 | 385 | 380 | 385 | 800 | 385 |
| 2025-03-12 | 383 | 384 | 383 | 383 | 800 | 383 |
| 2025-03-11 | 382 | 382 | 380 | 382 | 300 | 382 |
| 2025-03-10 | 381 | 385 | 381 | 383 | 3,400 | 383 |
| 2025-03-07 | 379 | 380 | 379 | 379 | 600 | 379 |
| 2025-03-06 | 380 | 380 | 378 | 379 | 1,000 | 379 |
| 2025-03-05 | 379 | 379 | 375 | 379 | 3,200 | 379 |
| 2025-03-04 | 380 | 380 | 378 | 379 | 1,800 | 379 |
| 2025-03-03 | 380 | 380 | 378 | 379 | 1,400 | 379 |
| 2025-02-28 | 380 | 380 | 378 | 379 | 1,000 | 379 |
| 2025-02-27 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2025-02-26 | 377 | 379 | 377 | 379 | 1,900 | 379 |
| 2025-02-25 | 380 | 380 | 378 | 378 | 1,400 | 378 |
| 2025-02-21 | 378 | 380 | 378 | 380 | 700 | 380 |
| 2025-02-20 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2025-02-19 | 378 | 378 | 378 | 378 | 500 | 378 |
| 2025-02-18 | 379 | 379 | 378 | 378 | 1,400 | 378 |
| 2025-02-17 | 378 | 381 | 377 | 379 | 1,900 | 379 |
| 2025-02-14 | 383 | 383 | 375 | 376 | 8,700 | 376 |
| 2025-02-13 | 383 | 384 | 381 | 384 | 1,300 | 384 |
| 2025-02-12 | 383 | 383 | 383 | 383 | 300 | 383 |
| 2025-02-10 | 381 | 383 | 381 | 383 | 2,500 | 383 |
| 2025-02-07 | 383 | 383 | 377 | 381 | 3,100 | 381 |
| 2025-02-06 | 380 | 383 | 380 | 383 | 1,400 | 383 |
| 2025-02-05 | 382 | 382 | 380 | 380 | 300 | 380 |
| 2025-02-04 | 382 | 382 | 380 | 380 | 400 | 380 |
| 2025-02-03 | 381 | 382 | 380 | 382 | 700 | 382 |
| 2025-01-31 | 381 | 381 | 381 | 381 | 1,100 | 381 |
| 2025-01-30 | 384 | 384 | 381 | 381 | 300 | 381 |
| 2025-01-29 | 380 | 383 | 380 | 381 | 700 | 381 |
| 2025-01-28 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2025-01-27 | 381 | 381 | 380 | 380 | 500 | 380 |
| 2025-01-24 | 381 | 381 | 379 | 379 | 1,300 | 379 |
| 2025-01-23 | 380 | 381 | 380 | 381 | 200 | 381 |
| 2025-01-22 | 380 | 382 | 380 | 382 | 1,200 | 382 |
| 2025-01-21 | 384 | 384 | 380 | 381 | 1,900 | 381 |
| 2025-01-20 | 380 | 384 | 380 | 384 | 500 | 384 |
| 2025-01-17 | 384 | 384 | 380 | 380 | 500 | 380 |
| 2025-01-16 | 384 | 384 | 380 | 384 | 900 | 384 |
| 2025-01-15 | 384 | 384 | 384 | 384 | 400 | 384 |
| 2025-01-14 | 385 | 385 | 379 | 379 | 600 | 379 |
| 2025-01-10 | 381 | 383 | 378 | 378 | 1,500 | 378 |
| 2025-01-09 | 382 | 382 | 380 | 380 | 200 | 380 |
| 2025-01-08 | 383 | 383 | 378 | 378 | 700 | 378 |
| 2025-01-07 | 381 | 383 | 378 | 383 | 1,300 | 383 |
| 2025-01-06 | 376 | 380 | 376 | 380 | 1,100 | 380 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株