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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 206 | 207 | 205 | 207 | 1,900 | 207 |
| 2025-12-04 | 208 | 208 | 205 | 205 | 2,900 | 205 |
| 2025-12-03 | 206 | 207 | 206 | 206 | 2,400 | 206 |
| 2025-12-02 | 207 | 208 | 205 | 207 | 2,100 | 207 |
| 2025-12-01 | 206 | 207 | 205 | 205 | 2,400 | 205 |
| 2025-11-28 | 209 | 209 | 203 | 206 | 9,100 | 206 |
| 2025-11-27 | 204 | 206 | 203 | 204 | 3,200 | 204 |
| 2025-11-26 | 204 | 207 | 204 | 206 | 3,000 | 206 |
| 2025-11-25 | 205 | 208 | 202 | 202 | 8,300 | 202 |
| 2025-11-21 | 205 | 208 | 204 | 206 | 1,600 | 206 |
| 2025-11-20 | 206 | 210 | 204 | 205 | 13,900 | 205 |
| 2025-11-19 | 202 | 208 | 202 | 206 | 3,400 | 206 |
| 2025-11-18 | 203 | 208 | 202 | 208 | 8,000 | 208 |
| 2025-11-17 | 202 | 205 | 199 | 202 | 12,400 | 202 |
| 2025-11-14 | 203 | 210 | 203 | 205 | 6,300 | 205 |
| 2025-11-13 | 215 | 217 | 202 | 211 | 13,400 | 211 |
| 2025-11-12 | 204 | 210 | 204 | 207 | 4,200 | 207 |
| 2025-11-11 | 208 | 210 | 201 | 207 | 5,400 | 207 |
| 2025-11-10 | 208 | 229 | 206 | 207 | 24,000 | 207 |
| 2025-11-07 | 207 | 210 | 204 | 208 | 6,300 | 208 |
| 2025-11-06 | 205 | 210 | 204 | 205 | 8,300 | 205 |
| 2025-11-05 | 203 | 209 | 203 | 205 | 5,000 | 205 |
| 2025-11-04 | 205 | 207 | 204 | 205 | 3,700 | 205 |
| 2025-10-31 | 205 | 207 | 204 | 207 | 3,800 | 207 |
| 2025-10-30 | 204 | 207 | 203 | 207 | 4,700 | 207 |
| 2025-10-29 | 415 | 417 | 414 | 415 | 1,400 | 207.50 |
| 2025-10-28 | 413 | 417 | 410 | 414 | 2,800 | 207 |
| 2025-10-27 | 415 | 418 | 411 | 417 | 4,300 | 208.50 |
| 2025-10-24 | 409 | 410 | 406 | 410 | 2,100 | 205 |
| 2025-10-23 | 410 | 410 | 402 | 405 | 500 | 202.50 |
| 2025-10-22 | 412 | 412 | 407 | 407 | 900 | 203.50 |
| 2025-10-21 | 406 | 412 | 400 | 408 | 3,700 | 204 |
| 2025-10-20 | 410 | 410 | 406 | 406 | 1,500 | 203 |
| 2025-10-17 | 408 | 410 | 407 | 409 | 2,400 | 204.50 |
| 2025-10-16 | 408 | 408 | 404 | 404 | 1,000 | 202 |
| 2025-10-15 | 402 | 402 | 400 | 401 | 1,400 | 200.50 |
| 2025-10-14 | 400 | 410 | 400 | 400 | 5,800 | 200 |
| 2025-10-10 | 395 | 413 | 394 | 400 | 13,800 | 200 |
| 2025-10-09 | 395 | 395 | 395 | 395 | 400 | 197.50 |
| 2025-10-08 | 397 | 397 | 392 | 392 | 1,100 | 196 |
| 2025-10-07 | 400 | 400 | 392 | 393 | 2,700 | 196.50 |
| 2025-10-06 | 398 | 400 | 389 | 400 | 1,900 | 200 |
| 2025-10-03 | 398 | 398 | 398 | 398 | 1,100 | 199 |
| 2025-10-02 | 391 | 391 | 391 | 391 | 100 | 195.50 |
| 2025-10-01 | 394 | 399 | 390 | 390 | 1,600 | 195 |
| 2025-09-30 | 394 | 402 | 392 | 394 | 900 | 197 |
| 2025-09-29 | 393 | 402 | 386 | 402 | 8,200 | 201 |
| 2025-09-26 | 405 | 416 | 404 | 408 | 6,200 | 204 |
| 2025-09-25 | 415 | 416 | 407 | 407 | 5,100 | 203.50 |
| 2025-09-24 | 413 | 417 | 412 | 416 | 3,800 | 208 |
| 2025-09-22 | 415 | 415 | 410 | 410 | 4,300 | 205 |
| 2025-09-19 | 407 | 414 | 404 | 413 | 3,100 | 206.50 |
| 2025-09-18 | 419 | 419 | 401 | 407 | 4,400 | 203.50 |
| 2025-09-17 | 405 | 433 | 405 | 419 | 4,400 | 209.50 |
| 2025-09-16 | 407 | 410 | 405 | 406 | 500 | 203 |
| 2025-09-12 | 415 | 415 | 407 | 407 | 500 | 203.50 |
| 2025-09-11 | 407 | 415 | 407 | 415 | 800 | 207.50 |
| 2025-09-10 | 402 | 412 | 402 | 406 | 2,900 | 203 |
| 2025-09-09 | 410 | 410 | 400 | 400 | 1,500 | 200 |
| 2025-09-08 | 413 | 413 | 410 | 410 | 2,000 | 205 |
| 2025-09-05 | 412 | 412 | 406 | 412 | 1,300 | 206 |
| 2025-09-04 | 415 | 417 | 413 | 413 | 1,000 | 206.50 |
| 2025-09-03 | 414 | 424 | 403 | 415 | 4,000 | 207.50 |
| 2025-09-02 | 405 | 414 | 405 | 414 | 1,900 | 207 |
| 2025-09-01 | 405 | 410 | 405 | 405 | 1,400 | 202.50 |
| 2025-08-29 | 401 | 403 | 401 | 403 | 400 | 201.50 |
| 2025-08-28 | 400 | 405 | 400 | 401 | 1,000 | 200.50 |
| 2025-08-27 | 409 | 409 | 395 | 404 | 5,700 | 202 |
| 2025-08-26 | 423 | 423 | 414 | 415 | 2,700 | 207.50 |
| 2025-08-25 | 414 | 430 | 414 | 423 | 11,300 | 211.50 |
| 2025-08-22 | 400 | 415 | 400 | 415 | 2,600 | 207.50 |
| 2025-08-21 | 404 | 411 | 403 | 406 | 1,300 | 203 |
| 2025-08-20 | 404 | 412 | 403 | 412 | 6,100 | 206 |
| 2025-08-19 | 400 | 410 | 399 | 399 | 34,300 | 199.50 |
| 2025-08-18 | 400 | 400 | 388 | 399 | 4,800 | 199.50 |
| 2025-08-15 | 400 | 400 | 396 | 398 | 2,000 | 199 |
| 2025-08-14 | 388 | 400 | 387 | 398 | 9,300 | 199 |
| 2025-08-13 | 385 | 386 | 385 | 385 | 900 | 192.50 |
| 2025-08-12 | 386 | 387 | 383 | 387 | 1,500 | 193.50 |
| 2025-08-08 | 384 | 387 | 384 | 386 | 2,000 | 193 |
| 2025-08-07 | 385 | 386 | 385 | 385 | 700 | 192.50 |
| 2025-08-06 | 384 | 387 | 384 | 385 | 900 | 192.50 |
| 2025-08-05 | 386 | 388 | 385 | 385 | 1,800 | 192.50 |
| 2025-08-04 | 386 | 387 | 384 | 385 | 1,100 | 192.50 |
| 2025-08-01 | 386 | 386 | 386 | 386 | 1,800 | 193 |
| 2025-07-31 | 385 | 386 | 384 | 386 | 700 | 193 |
| 2025-07-30 | 386 | 386 | 385 | 385 | 400 | 192.50 |
| 2025-07-29 | 385 | 385 | 384 | 385 | 1,600 | 192.50 |
| 2025-07-28 | 384 | 385 | 384 | 385 | 900 | 192.50 |
| 2025-07-25 | 384 | 384 | 384 | 384 | 500 | 192 |
| 2025-07-24 | 380 | 384 | 380 | 384 | 1,200 | 192 |
| 2025-07-23 | 382 | 382 | 380 | 381 | 800 | 190.50 |
| 2025-07-22 | 385 | 385 | 384 | 384 | 700 | 192 |
| 2025-07-18 | 385 | 385 | 379 | 381 | 1,100 | 190.50 |
| 2025-07-17 | 379 | 385 | 379 | 385 | 1,300 | 192.50 |
| 2025-07-16 | 384 | 385 | 382 | 382 | 900 | 191 |
| 2025-07-15 | 385 | 385 | 381 | 381 | 200 | 190.50 |
| 2025-07-14 | 384 | 385 | 383 | 383 | 1,000 | 191.50 |
| 2025-07-11 | 382 | 385 | 382 | 383 | 600 | 191.50 |
| 2025-07-10 | 382 | 384 | 382 | 382 | 700 | 191 |
| 2025-07-09 | 377 | 382 | 377 | 382 | 2,500 | 191 |
| 2025-07-08 | 380 | 381 | 380 | 381 | 900 | 190.50 |
| 2025-07-07 | 378 | 380 | 378 | 380 | 1,800 | 190 |
| 2025-07-04 | 378 | 380 | 377 | 378 | 1,600 | 189 |
| 2025-07-03 | 374 | 377 | 374 | 377 | 600 | 188.50 |
| 2025-07-02 | 375 | 375 | 374 | 374 | 500 | 187 |
| 2025-07-01 | 373 | 375 | 373 | 374 | 400 | 187 |
| 2025-06-30 | 375 | 375 | 373 | 373 | 1,600 | 186.50 |
| 2025-06-27 | 373 | 375 | 373 | 375 | 1,000 | 187.50 |
| 2025-06-26 | 374 | 375 | 373 | 375 | 1,500 | 187.50 |
| 2025-06-25 | 374 | 374 | 373 | 373 | 300 | 186.50 |
| 2025-06-24 | 374 | 374 | 373 | 374 | 800 | 187 |
| 2025-06-23 | 375 | 375 | 374 | 374 | 600 | 187 |
| 2025-06-20 | 375 | 375 | 375 | 375 | 500 | 187.50 |
| 2025-06-19 | 373 | 375 | 373 | 375 | 400 | 187.50 |
| 2025-06-18 | 374 | 374 | 374 | 374 | 200 | 187 |
| 2025-06-17 | 375 | 375 | 372 | 372 | 900 | 186 |
| 2025-06-16 | 375 | 375 | 373 | 375 | 600 | 187.50 |
| 2025-06-13 | 374 | 374 | 374 | 374 | 100 | 187 |
| 2025-06-12 | 374 | 375 | 374 | 374 | 800 | 187 |
| 2025-06-11 | 373 | 375 | 373 | 375 | 1,300 | 187.50 |
| 2025-06-10 | 374 | 374 | 374 | 374 | 600 | 187 |
| 2025-06-09 | 375 | 375 | 374 | 374 | 900 | 187 |
| 2025-06-06 | 374 | 374 | 374 | 374 | 100 | 187 |
| 2025-06-05 | 375 | 375 | 374 | 374 | 400 | 187 |
| 2025-06-04 | 372 | 374 | 372 | 374 | 400 | 187 |
| 2025-06-03 | 374 | 378 | 371 | 376 | 1,500 | 188 |
| 2025-06-02 | 375 | 375 | 371 | 375 | 1,300 | 187.50 |
| 2025-05-30 | 375 | 376 | 375 | 375 | 1,300 | 187.50 |
| 2025-05-29 | 374 | 374 | 373 | 374 | 300 | 187 |
| 2025-05-28 | 374 | 374 | 374 | 374 | 100 | 187 |
| 2025-05-27 | 371 | 374 | 371 | 374 | 300 | 187 |
| 2025-05-26 | 372 | 373 | 372 | 372 | 400 | 186 |
| 2025-05-23 | 373 | 374 | 372 | 372 | 500 | 186 |
| 2025-05-22 | 375 | 375 | 374 | 374 | 200 | 187 |
| 2025-05-21 | 373 | 375 | 373 | 375 | 1,000 | 187.50 |
| 2025-05-20 | 377 | 377 | 373 | 373 | 600 | 186.50 |
| 2025-05-19 | 376 | 377 | 375 | 377 | 800 | 188.50 |
| 2025-05-16 | 376 | 377 | 372 | 374 | 1,200 | 187 |
| 2025-05-15 | 376 | 377 | 373 | 377 | 1,200 | 188.50 |
| 2025-05-14 | 377 | 377 | 372 | 372 | 200 | 186 |
| 2025-05-13 | 374 | 376 | 374 | 376 | 500 | 188 |
| 2025-05-12 | 375 | 376 | 374 | 374 | 900 | 187 |
| 2025-05-09 | 375 | 378 | 372 | 376 | 2,900 | 188 |
| 2025-05-08 | 366 | 366 | 366 | 366 | 200 | 183 |
| 2025-05-07 | 365 | 366 | 365 | 366 | 800 | 183 |
| 2025-05-02 | 365 | 365 | 365 | 365 | 200 | 182.50 |
| 2025-05-01 | 365 | 368 | 365 | 368 | 300 | 184 |
| 2025-04-30 | 368 | 368 | 365 | 366 | 900 | 183 |
| 2025-04-28 | - | - | - | 369 | - | 184.50 |
| 2025-04-25 | 368 | 369 | 368 | 369 | 300 | 184.50 |
| 2025-04-24 | 371 | 371 | 366 | 366 | 900 | 183 |
| 2025-04-23 | 370 | 370 | 369 | 370 | 600 | 185 |
| 2025-04-22 | 368 | 370 | 367 | 370 | 1,000 | 185 |
| 2025-04-21 | 368 | 368 | 367 | 368 | 600 | 184 |
| 2025-04-18 | 369 | 369 | 367 | 367 | 500 | 183.50 |
| 2025-04-17 | 364 | 368 | 364 | 368 | 500 | 184 |
| 2025-04-16 | 363 | 363 | 363 | 363 | 300 | 181.50 |
| 2025-04-15 | 367 | 367 | 363 | 364 | 900 | 182 |
| 2025-04-14 | 355 | 367 | 354 | 367 | 1,300 | 183.50 |
| 2025-04-11 | - | - | - | 363 | - | 181.50 |
| 2025-04-10 | 363 | 372 | 363 | 363 | 800 | 181.50 |
| 2025-04-09 | 365 | 365 | 360 | 360 | 600 | 180 |
| 2025-04-08 | 345 | 366 | 345 | 366 | 1,700 | 183 |
| 2025-04-07 | 360 | 360 | 331 | 342 | 4,300 | 171 |
| 2025-04-04 | 372 | 372 | 369 | 370 | 1,500 | 185 |
| 2025-04-03 | 370 | 373 | 370 | 372 | 1,300 | 186 |
| 2025-04-02 | 371 | 371 | 370 | 370 | 400 | 185 |
| 2025-04-01 | 375 | 375 | 371 | 371 | 1,100 | 185.50 |
| 2025-03-31 | 370 | 372 | 370 | 370 | 2,300 | 185 |
| 2025-03-28 | 370 | 375 | 369 | 372 | 5,200 | 186 |
| 2025-03-27 | 381 | 381 | 377 | 380 | 7,500 | 190 |
| 2025-03-26 | 385 | 385 | 382 | 382 | 3,400 | 191 |
| 2025-03-25 | 385 | 385 | 382 | 382 | 2,400 | 191 |
| 2025-03-24 | 386 | 386 | 383 | 383 | 4,700 | 191.50 |
| 2025-03-21 | 386 | 386 | 383 | 384 | 2,600 | 192 |
| 2025-03-19 | 384 | 385 | 383 | 383 | 700 | 191.50 |
| 2025-03-18 | 386 | 386 | 384 | 385 | 500 | 192.50 |
| 2025-03-17 | 387 | 387 | 383 | 384 | 1,700 | 192 |
| 2025-03-14 | 386 | 387 | 382 | 382 | 2,000 | 191 |
| 2025-03-13 | 384 | 385 | 380 | 385 | 800 | 192.50 |
| 2025-03-12 | 383 | 384 | 383 | 383 | 800 | 191.50 |
| 2025-03-11 | 382 | 382 | 380 | 382 | 300 | 191 |
| 2025-03-10 | 381 | 385 | 381 | 383 | 3,400 | 191.50 |
| 2025-03-07 | 379 | 380 | 379 | 379 | 600 | 189.50 |
| 2025-03-06 | 380 | 380 | 378 | 379 | 1,000 | 189.50 |
| 2025-03-05 | 379 | 379 | 375 | 379 | 3,200 | 189.50 |
| 2025-03-04 | 380 | 380 | 378 | 379 | 1,800 | 189.50 |
| 2025-03-03 | 380 | 380 | 378 | 379 | 1,400 | 189.50 |
| 2025-02-28 | 380 | 380 | 378 | 379 | 1,000 | 189.50 |
| 2025-02-27 | 380 | 380 | 380 | 380 | 600 | 190 |
| 2025-02-26 | 377 | 379 | 377 | 379 | 1,900 | 189.50 |
| 2025-02-25 | 380 | 380 | 378 | 378 | 1,400 | 189 |
| 2025-02-21 | 378 | 380 | 378 | 380 | 700 | 190 |
| 2025-02-20 | 378 | 378 | 378 | 378 | 100 | 189 |
| 2025-02-19 | 378 | 378 | 378 | 378 | 500 | 189 |
| 2025-02-18 | 379 | 379 | 378 | 378 | 1,400 | 189 |
| 2025-02-17 | 378 | 381 | 377 | 379 | 1,900 | 189.50 |
| 2025-02-14 | 383 | 383 | 375 | 376 | 8,700 | 188 |
| 2025-02-13 | 383 | 384 | 381 | 384 | 1,300 | 192 |
| 2025-02-12 | 383 | 383 | 383 | 383 | 300 | 191.50 |
| 2025-02-10 | 381 | 383 | 381 | 383 | 2,500 | 191.50 |
| 2025-02-07 | 383 | 383 | 377 | 381 | 3,100 | 190.50 |
| 2025-02-06 | 380 | 383 | 380 | 383 | 1,400 | 191.50 |
| 2025-02-05 | 382 | 382 | 380 | 380 | 300 | 190 |
| 2025-02-04 | 382 | 382 | 380 | 380 | 400 | 190 |
| 2025-02-03 | 381 | 382 | 380 | 382 | 700 | 191 |
| 2025-01-31 | 381 | 381 | 381 | 381 | 1,100 | 190.50 |
| 2025-01-30 | 384 | 384 | 381 | 381 | 300 | 190.50 |
| 2025-01-29 | 380 | 383 | 380 | 381 | 700 | 190.50 |
| 2025-01-28 | 383 | 383 | 380 | 380 | 2,000 | 190 |
| 2025-01-27 | 381 | 381 | 380 | 380 | 500 | 190 |
| 2025-01-24 | 381 | 381 | 379 | 379 | 1,300 | 189.50 |
| 2025-01-23 | 380 | 381 | 380 | 381 | 200 | 190.50 |
| 2025-01-22 | 380 | 382 | 380 | 382 | 1,200 | 191 |
| 2025-01-21 | 384 | 384 | 380 | 381 | 1,900 | 190.50 |
| 2025-01-20 | 380 | 384 | 380 | 384 | 500 | 192 |
| 2025-01-17 | 384 | 384 | 380 | 380 | 500 | 190 |
| 2025-01-16 | 384 | 384 | 380 | 384 | 900 | 192 |
| 2025-01-15 | 384 | 384 | 384 | 384 | 400 | 192 |
| 2025-01-14 | 385 | 385 | 379 | 379 | 600 | 189.50 |
| 2025-01-10 | 381 | 383 | 378 | 378 | 1,500 | 189 |
| 2025-01-09 | 382 | 382 | 380 | 380 | 200 | 190 |
| 2025-01-08 | 383 | 383 | 378 | 378 | 700 | 189 |
| 2025-01-07 | 381 | 383 | 378 | 383 | 1,300 | 191.50 |
| 2025-01-06 | 376 | 380 | 376 | 380 | 1,100 | 190 |
分割・併合履歴 ： [2025-10-30]1株→2株 [2016-08-29]1株→2株 [2013-09-26]1株→100株