3032 (株)ゴルフ・ドゥの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	376	382	375	375	800	187.50
2023-12-28	-	-	-	375	-	187.50
2023-12-27	380	381	375	375	2,600	187.50
2023-12-26	378	379	378	378	1,900	189
2023-12-25	383	383	377	383	2,200	191.50
2023-12-22	384	384	381	383	1,200	191.50
2023-12-21	384	385	384	385	1,900	192.50
2023-12-20	384	386	383	385	1,000	192.50
2023-12-19	387	387	383	384	1,100	192
2023-12-18	385	386	385	386	600	193
2023-12-15	389	389	384	384	800	192
2023-12-14	388	388	387	388	600	194
2023-12-13	383	385	380	385	3,600	192.50
2023-12-12	382	383	382	382	1,400	191
2023-12-11	383	383	381	382	1,400	191
2023-12-08	381	383	380	383	1,200	191.50
2023-12-07	382	382	380	380	1,500	190
2023-12-06	384	385	383	383	900	191.50
2023-12-05	388	388	385	385	600	192.50
2023-12-04	383	388	383	388	1,100	194
2023-12-01	385	390	382	389	800	194.50
2023-11-30	389	389	385	385	500	192.50
2023-11-29	388	390	388	390	400	195
2023-11-28	383	388	383	388	800	194
2023-11-27	390	390	382	382	1,400	191
2023-11-24	390	390	382	382	300	191
2023-11-22	384	396	382	382	2,000	191
2023-11-21	387	387	385	387	1,600	193.50
2023-11-20	385	387	385	387	1,100	193.50
2023-11-17	383	384	382	383	900	191.50
2023-11-16	388	391	385	385	1,900	192.50
2023-11-15	386	390	386	390	800	195
2023-11-14	390	390	379	386	8,100	193
2023-11-13	398	402	397	402	700	201
2023-11-10	403	403	398	398	1,100	199
2023-11-09	402	402	402	402	100	201
2023-11-08	397	403	397	399	800	199.50
2023-11-07	403	405	400	400	800	200
2023-11-06	397	403	395	403	2,500	201.50
2023-11-02	399	405	399	405	600	202.50
2023-11-01	-	-	-	398	-	199
2023-10-31	400	400	398	398	700	199
2023-10-30	404	404	400	400	500	200
2023-10-27	405	409	405	409	200	204.50
2023-10-26	404	404	401	401	700	200.50
2023-10-25	405	405	405	405	200	202.50
2023-10-24	405	405	405	405	400	202.50
2023-10-23	405	405	405	405	500	202.50
2023-10-20	400	400	399	400	500	200
2023-10-19	398	399	398	399	200	199.50
2023-10-18	400	400	397	400	1,900	200
2023-10-17	400	401	400	400	400	200
2023-10-16	398	400	398	400	1,600	200
2023-10-13	400	400	400	400	200	200
2023-10-12	402	402	399	399	1,200	199.50
2023-10-11	404	405	404	405	600	202.50
2023-10-10	403	404	403	404	900	202
2023-10-06	406	406	400	400	500	200
2023-10-05	400	400	400	400	600	200
2023-10-04	401	402	400	400	1,400	200
2023-10-03	404	404	401	401	800	200.50
2023-10-02	402	402	401	401	900	200.50
2023-09-29	408	408	401	401	500	200.50
2023-09-28	401	408	401	407	2,400	203.50
2023-09-27	422	425	419	424	5,900	212
2023-09-26	428	428	417	417	5,200	208.50
2023-09-25	416	417	415	417	2,600	208.50
2023-09-22	418	418	417	417	400	208.50
2023-09-21	416	417	410	417	1,700	208.50
2023-09-20	412	418	412	416	1,200	208
2023-09-19	428	428	404	407	6,600	203.50
2023-09-15	426	428	423	427	2,500	213.50
2023-09-14	422	427	422	427	1,600	213.50
2023-09-13	425	425	423	423	500	211.50
2023-09-12	420	422	419	419	400	209.50
2023-09-11	422	424	420	420	1,700	210
2023-09-08	416	420	416	420	500	210
2023-09-07	416	418	416	416	1,800	208
2023-09-06	417	418	410	418	1,800	209
2023-09-05	415	416	415	416	1,300	208
2023-09-04	410	420	408	413	3,600	206.50
2023-09-01	403	408	403	408	2,500	204
2023-08-31	404	405	403	403	1,400	201.50
2023-08-30	404	405	404	404	1,600	202
2023-08-29	403	404	402	404	1,000	202
2023-08-28	402	403	402	403	2,100	201.50
2023-08-25	400	401	400	401	700	200.50
2023-08-24	400	400	400	400	600	200
2023-08-23	401	402	399	402	1,300	201
2023-08-22	400	402	400	402	400	201
2023-08-21	404	404	400	403	800	201.50
2023-08-18	399	399	398	398	1,700	199
2023-08-17	403	403	399	403	1,000	201.50
2023-08-16	400	404	400	402	700	201
2023-08-15	399	399	398	398	1,900	199
2023-08-14	400	405	400	401	1,600	200.50
2023-08-10	400	400	400	400	400	200
2023-08-09	407	407	401	401	1,000	200.50
2023-08-08	405	405	402	404	900	202
2023-08-07	399	405	398	405	1,100	202.50
2023-08-04	400	400	398	400	1,800	200
2023-08-03	399	400	398	400	1,400	200
2023-08-02	400	400	399	399	1,400	199.50
2023-08-01	399	399	399	399	700	199.50
2023-07-31	399	399	399	399	200	199.50
2023-07-28	398	400	398	398	400	199
2023-07-27	398	398	398	398	500	199
2023-07-26	400	400	398	398	600	199
2023-07-25	400	400	400	400	1,100	200
2023-07-24	400	400	398	400	900	200
2023-07-21	398	400	398	400	300	200
2023-07-20	400	400	400	400	200	200
2023-07-19	400	400	398	398	4,900	199
2023-07-18	401	401	399	399	1,300	199.50
2023-07-14	400	400	399	400	700	200
2023-07-13	400	400	400	400	300	200
2023-07-12	401	401	399	399	2,200	199.50
2023-07-11	401	402	399	402	700	201
2023-07-10	399	401	399	400	1,800	200
2023-07-07	400	401	399	399	1,200	199.50
2023-07-06	399	399	399	399	700	199.50
2023-07-05	401	401	400	400	1,500	200
2023-07-04	401	402	400	400	1,100	200
2023-07-03	400	401	400	401	800	200.50
2023-06-30	400	400	399	399	1,600	199.50
2023-06-29	401	401	399	399	1,100	199.50
2023-06-28	399	403	399	401	900	200.50
2023-06-27	401	401	400	400	800	200
2023-06-26	400	402	400	400	900	200
2023-06-23	402	402	400	400	1,800	200
2023-06-22	401	403	399	403	800	201.50
2023-06-21	400	403	400	403	200	201.50
2023-06-20	402	402	399	399	400	199.50
2023-06-19	403	403	398	402	1,100	201
2023-06-16	400	404	399	402	1,700	201
2023-06-15	402	403	397	397	2,100	198.50
2023-06-14	399	400	398	399	3,000	199.50
2023-06-13	403	403	399	401	1,100	200.50
2023-06-12	403	403	402	402	800	201
2023-06-09	400	403	400	403	1,000	201.50
2023-06-08	400	401	400	400	400	200
2023-06-07	408	408	401	401	500	200.50
2023-06-06	406	408	400	408	1,000	204
2023-06-05	400	400	398	398	500	199
2023-06-02	402	408	398	398	600	199
2023-06-01	400	400	397	398	700	199
2023-05-31	400	400	400	400	600	200
2023-05-30	409	409	402	402	1,000	201
2023-05-29	409	409	400	408	600	204
2023-05-26	-	-	-	400	-	200
2023-05-25	401	403	400	400	800	200
2023-05-24	400	400	400	400	600	200
2023-05-23	404	404	400	400	1,100	200
2023-05-22	409	409	406	406	300	203
2023-05-19	-	-	-	406	-	203
2023-05-18	414	415	406	406	1,300	203
2023-05-17	414	414	404	407	1,300	203.50
2023-05-16	404	414	404	414	700	207
2023-05-15	402	404	402	404	800	202
2023-05-12	-	-	-	404	-	202
2023-05-11	404	411	404	404	800	202
2023-05-10	414	414	407	407	300	203.50
2023-05-09	406	420	406	406	6,600	203
2023-05-08	401	405	401	405	1,400	202.50
2023-05-02	395	400	395	400	3,500	200
2023-05-01	400	400	396	400	6,300	200
2023-04-28	398	400	398	400	900	200
2023-04-27	408	408	400	406	1,000	203
2023-04-26	399	401	399	401	500	200.50
2023-04-25	401	401	398	401	1,400	200.50
2023-04-24	400	401	400	401	1,000	200.50
2023-04-21	400	400	400	400	1,100	200
2023-04-20	400	400	398	398	1,400	199
2023-04-19	400	400	400	400	100	200
2023-04-18	401	402	398	401	1,500	200.50
2023-04-17	400	401	398	398	1,600	199
2023-04-14	400	402	395	400	1,400	200
2023-04-13	401	409	401	401	1,400	200.50
2023-04-12	400	405	400	401	800	200.50
2023-04-11	400	400	400	400	300	200
2023-04-10	409	410	401	401	700	200.50
2023-04-07	400	407	400	401	3,000	200.50
2023-04-06	393	399	393	399	800	199.50
2023-04-05	395	404	395	402	4,900	201
2023-04-04	391	391	390	391	1,700	195.50
2023-04-03	393	394	391	393	500	196.50
2023-03-31	394	394	393	393	1,700	196.50
2023-03-30	384	410	377	394	8,500	197
2023-03-29	417	424	417	417	5,500	208.50
2023-03-28	416	421	416	416	3,300	208
2023-03-27	425	425	414	424	2,900	212
2023-03-24	410	418	410	417	2,200	208.50
2023-03-23	415	415	410	412	1,800	206
2023-03-22	413	419	412	415	4,500	207.50
2023-03-20	414	414	412	412	1,200	206
2023-03-17	408	411	406	411	2,600	205.50
2023-03-16	400	408	400	405	2,300	202.50
2023-03-15	400	408	400	405	1,900	202.50
2023-03-14	398	414	398	408	4,900	204
2023-03-13	396	400	396	400	2,900	200
2023-03-10	398	399	396	396	2,700	198
2023-03-09	397	397	395	397	1,500	198.50
2023-03-08	395	398	395	396	1,500	198
2023-03-07	395	396	395	395	1,400	197.50
2023-03-06	395	396	394	395	2,500	197.50
2023-03-03	395	396	392	396	1,200	198
2023-03-02	391	395	391	395	3,000	197.50
2023-03-01	390	391	389	391	5,000	195.50
2023-02-28	390	390	378	390	5,000	195
2023-02-27	389	389	383	383	2,400	191.50
2023-02-24	384	390	384	384	1,900	192
2023-02-22	388	388	384	384	800	192
2023-02-21	387	388	386	386	2,100	193
2023-02-20	387	387	387	387	1,800	193.50
2023-02-17	389	390	382	386	3,000	193
2023-02-16	375	376	374	376	1,600	188
2023-02-15	378	378	370	376	7,000	188
2023-02-14	389	389	369	378	16,200	189
2023-02-13	390	390	387	389	2,800	194.50
2023-02-10	393	393	389	389	400	194.50
2023-02-09	-	-	-	389	-	194.50
2023-02-08	390	393	389	389	1,500	194.50
2023-02-07	393	393	389	391	2,400	195.50
2023-02-06	390	393	390	393	800	196.50
2023-02-03	391	391	390	390	300	195
2023-02-02	390	391	390	391	200	195.50
2023-02-01	-	-	-	393	-	196.50
2023-01-31	390	393	389	393	1,700	196.50
2023-01-30	394	395	390	393	1,100	196.50
2023-01-27	392	393	392	393	300	196.50
2023-01-26	393	394	390	390	1,400	195
2023-01-25	392	394	390	394	4,500	197
2023-01-24	398	398	392	397	2,200	198.50
2023-01-23	398	398	397	397	800	198.50
2023-01-20	390	399	390	399	2,300	199.50
2023-01-19	390	390	390	390	300	195
2023-01-18	389	392	389	392	1,200	196
2023-01-17	398	399	391	392	3,300	196
2023-01-16	396	397	391	397	2,200	198.50
2023-01-13	395	395	387	394	700	197
2023-01-12	392	395	387	390	2,100	195
2023-01-11	389	390	389	390	300	195
2023-01-10	391	391	391	391	100	195.50
2023-01-06	395	395	389	392	600	196
2023-01-05	389	389	389	389	100	194.50
2023-01-04	393	395	387	393	1,300	196.50

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

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日

3032 (株)ゴルフ・ドゥ の時系列データ [2023年度]

3032 (株)ゴルフ・ドゥの時系列データ [2023年度]