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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 377 | 378 | 375 | 378 | 2,500 | 189 |
| 2024-12-27 | 377 | 379 | 377 | 378 | 600 | 189 |
| 2024-12-26 | 377 | 380 | 376 | 377 | 2,700 | 188.50 |
| 2024-12-25 | 376 | 381 | 376 | 377 | 1,200 | 188.50 |
| 2024-12-24 | 381 | 383 | 376 | 383 | 2,200 | 191.50 |
| 2024-12-23 | 380 | 383 | 377 | 378 | 2,300 | 189 |
| 2024-12-20 | 380 | 381 | 380 | 380 | 500 | 190 |
| 2024-12-19 | 379 | 380 | 377 | 378 | 2,000 | 189 |
| 2024-12-18 | 380 | 380 | 379 | 379 | 1,100 | 189.50 |
| 2024-12-17 | 380 | 380 | 378 | 380 | 900 | 190 |
| 2024-12-16 | 381 | 381 | 379 | 379 | 700 | 189.50 |
| 2024-12-13 | 378 | 381 | 378 | 381 | 1,600 | 190.50 |
| 2024-12-12 | 379 | 379 | 378 | 378 | 1,000 | 189 |
| 2024-12-11 | 380 | 380 | 379 | 379 | 1,100 | 189.50 |
| 2024-12-10 | 381 | 381 | 379 | 381 | 1,000 | 190.50 |
| 2024-12-09 | 379 | 381 | 379 | 381 | 1,000 | 190.50 |
| 2024-12-06 | 380 | 380 | 379 | 379 | 400 | 189.50 |
| 2024-12-05 | 379 | 379 | 379 | 379 | 1,800 | 189.50 |
| 2024-12-04 | 382 | 382 | 380 | 380 | 1,800 | 190 |
| 2024-12-03 | 378 | 380 | 377 | 379 | 1,500 | 189.50 |
| 2024-12-02 | 382 | 382 | 378 | 379 | 2,500 | 189.50 |
| 2024-11-29 | 379 | 383 | 379 | 380 | 700 | 190 |
| 2024-11-28 | 380 | 380 | 378 | 379 | 1,000 | 189.50 |
| 2024-11-27 | 381 | 381 | 378 | 378 | 2,800 | 189 |
| 2024-11-26 | 384 | 384 | 383 | 383 | 200 | 191.50 |
| 2024-11-25 | 384 | 384 | 383 | 383 | 1,000 | 191.50 |
| 2024-11-22 | 385 | 386 | 383 | 385 | 1,600 | 192.50 |
| 2024-11-21 | 385 | 386 | 384 | 384 | 400 | 192 |
| 2024-11-20 | 382 | 386 | 382 | 385 | 2,100 | 192.50 |
| 2024-11-19 | 382 | 383 | 380 | 380 | 700 | 190 |
| 2024-11-18 | 381 | 382 | 381 | 382 | 800 | 191 |
| 2024-11-15 | 382 | 384 | 380 | 382 | 1,000 | 191 |
| 2024-11-14 | 380 | 384 | 380 | 381 | 500 | 190.50 |
| 2024-11-13 | 384 | 384 | 380 | 384 | 3,300 | 192 |
| 2024-11-12 | 382 | 385 | 380 | 384 | 800 | 192 |
| 2024-11-11 | 384 | 385 | 383 | 383 | 600 | 191.50 |
| 2024-11-08 | 381 | 384 | 380 | 384 | 900 | 192 |
| 2024-11-07 | 380 | 381 | 380 | 381 | 400 | 190.50 |
| 2024-11-06 | 381 | 382 | 381 | 381 | 500 | 190.50 |
| 2024-11-05 | 380 | 384 | 379 | 379 | 600 | 189.50 |
| 2024-11-01 | 379 | 380 | 379 | 380 | 200 | 190 |
| 2024-10-31 | 379 | 383 | 379 | 383 | 400 | 191.50 |
| 2024-10-30 | 379 | 379 | 379 | 379 | 100 | 189.50 |
| 2024-10-29 | 379 | 380 | 379 | 380 | 700 | 190 |
| 2024-10-28 | 380 | 380 | 380 | 380 | 800 | 190 |
| 2024-10-25 | 382 | 382 | 380 | 380 | 600 | 190 |
| 2024-10-24 | 380 | 380 | 380 | 380 | 400 | 190 |
| 2024-10-23 | 381 | 383 | 380 | 380 | 800 | 190 |
| 2024-10-22 | 381 | 384 | 381 | 384 | 900 | 192 |
| 2024-10-21 | 380 | 380 | 380 | 380 | 100 | 190 |
| 2024-10-18 | 379 | 379 | 379 | 379 | 100 | 189.50 |
| 2024-10-17 | 380 | 380 | 379 | 379 | 300 | 189.50 |
| 2024-10-16 | 384 | 384 | 384 | 384 | 500 | 192 |
| 2024-10-15 | 379 | 382 | 379 | 382 | 800 | 191 |
| 2024-10-11 | 380 | 380 | 379 | 379 | 700 | 189.50 |
| 2024-10-10 | 379 | 382 | 379 | 382 | 500 | 191 |
| 2024-10-09 | 389 | 389 | 379 | 379 | 700 | 189.50 |
| 2024-10-08 | 388 | 388 | 378 | 385 | 3,000 | 192.50 |
| 2024-10-07 | 378 | 382 | 377 | 379 | 1,700 | 189.50 |
| 2024-10-04 | 382 | 385 | 382 | 383 | 600 | 191.50 |
| 2024-10-03 | 387 | 387 | 380 | 380 | 1,100 | 190 |
| 2024-10-02 | 383 | 383 | 383 | 383 | 100 | 191.50 |
| 2024-10-01 | 384 | 384 | 383 | 383 | 800 | 191.50 |
| 2024-09-30 | 377 | 384 | 376 | 384 | 2,500 | 192 |
| 2024-09-27 | 374 | 382 | 372 | 382 | 4,600 | 191 |
| 2024-09-26 | 395 | 399 | 393 | 398 | 5,500 | 199 |
| 2024-09-25 | 395 | 396 | 394 | 396 | 2,700 | 198 |
| 2024-09-24 | 395 | 396 | 393 | 395 | 2,000 | 197.50 |
| 2024-09-20 | 390 | 393 | 390 | 393 | 700 | 196.50 |
| 2024-09-19 | 399 | 399 | 390 | 390 | 2,100 | 195 |
| 2024-09-18 | 398 | 398 | 390 | 391 | 1,000 | 195.50 |
| 2024-09-17 | 395 | 398 | 390 | 398 | 2,000 | 199 |
| 2024-09-13 | 392 | 395 | 390 | 392 | 1,100 | 196 |
| 2024-09-12 | 394 | 394 | 392 | 392 | 700 | 196 |
| 2024-09-11 | 393 | 394 | 391 | 394 | 1,000 | 197 |
| 2024-09-10 | 393 | 393 | 388 | 393 | 2,200 | 196.50 |
| 2024-09-09 | 390 | 393 | 390 | 393 | 600 | 196.50 |
| 2024-09-06 | 391 | 391 | 389 | 390 | 600 | 195 |
| 2024-09-05 | 395 | 395 | 391 | 391 | 400 | 195.50 |
| 2024-09-04 | 397 | 397 | 390 | 396 | 600 | 198 |
| 2024-09-03 | 396 | 396 | 387 | 394 | 900 | 197 |
| 2024-09-02 | 393 | 396 | 393 | 394 | 1,900 | 197 |
| 2024-08-30 | 388 | 388 | 385 | 385 | 300 | 192.50 |
| 2024-08-29 | 387 | 389 | 387 | 389 | 2,300 | 194.50 |
| 2024-08-28 | 388 | 388 | 385 | 387 | 600 | 193.50 |
| 2024-08-27 | 388 | 388 | 380 | 380 | 700 | 190 |
| 2024-08-26 | 386 | 386 | 379 | 379 | 1,500 | 189.50 |
| 2024-08-23 | 384 | 386 | 384 | 386 | 1,200 | 193 |
| 2024-08-22 | 389 | 389 | 389 | 389 | 200 | 194.50 |
| 2024-08-21 | 385 | 390 | 385 | 389 | 800 | 194.50 |
| 2024-08-20 | 384 | 388 | 383 | 388 | 1,000 | 194 |
| 2024-08-19 | 385 | 387 | 385 | 387 | 1,000 | 193.50 |
| 2024-08-16 | 385 | 385 | 384 | 385 | 600 | 192.50 |
| 2024-08-15 | 383 | 386 | 382 | 385 | 600 | 192.50 |
| 2024-08-14 | 384 | 385 | 383 | 383 | 1,400 | 191.50 |
| 2024-08-13 | 385 | 385 | 380 | 381 | 900 | 190.50 |
| 2024-08-09 | 385 | 385 | 383 | 383 | 200 | 191.50 |
| 2024-08-08 | 382 | 385 | 382 | 383 | 1,400 | 191.50 |
| 2024-08-07 | 381 | 382 | 381 | 382 | 800 | 191 |
| 2024-08-06 | 377 | 382 | 377 | 378 | 2,200 | 189 |
| 2024-08-05 | 384 | 384 | 375 | 375 | 3,400 | 187.50 |
| 2024-08-02 | 387 | 387 | 382 | 384 | 2,100 | 192 |
| 2024-08-01 | 381 | 385 | 381 | 382 | 1,800 | 191 |
| 2024-07-31 | 386 | 386 | 382 | 382 | 900 | 191 |
| 2024-07-30 | 384 | 385 | 384 | 385 | 500 | 192.50 |
| 2024-07-29 | 380 | 384 | 380 | 384 | 800 | 192 |
| 2024-07-26 | 382 | 382 | 381 | 381 | 1,100 | 190.50 |
| 2024-07-25 | 381 | 383 | 381 | 382 | 2,400 | 191 |
| 2024-07-24 | 383 | 383 | 382 | 383 | 300 | 191.50 |
| 2024-07-23 | 384 | 385 | 382 | 382 | 2,000 | 191 |
| 2024-07-22 | 382 | 383 | 382 | 382 | 2,700 | 191 |
| 2024-07-19 | 385 | 385 | 380 | 382 | 1,400 | 191 |
| 2024-07-18 | 382 | 384 | 382 | 383 | 2,100 | 191.50 |
| 2024-07-17 | 383 | 384 | 383 | 383 | 800 | 191.50 |
| 2024-07-16 | 385 | 385 | 383 | 383 | 1,200 | 191.50 |
| 2024-07-12 | 380 | 386 | 380 | 382 | 1,400 | 191 |
| 2024-07-11 | 383 | 383 | 382 | 382 | 1,000 | 191 |
| 2024-07-10 | 380 | 385 | 380 | 385 | 1,100 | 192.50 |
| 2024-07-09 | 384 | 385 | 380 | 385 | 2,100 | 192.50 |
| 2024-07-08 | 383 | 384 | 383 | 383 | 1,200 | 191.50 |
| 2024-07-05 | 382 | 382 | 381 | 382 | 1,100 | 191 |
| 2024-07-04 | 382 | 383 | 382 | 383 | 800 | 191.50 |
| 2024-07-03 | 382 | 382 | 381 | 382 | 900 | 191 |
| 2024-07-02 | 381 | 381 | 380 | 381 | 700 | 190.50 |
| 2024-07-01 | 381 | 382 | 381 | 381 | 2,000 | 190.50 |
| 2024-06-28 | 381 | 381 | 380 | 380 | 600 | 190 |
| 2024-06-27 | 380 | 381 | 380 | 381 | 200 | 190.50 |
| 2024-06-26 | 381 | 382 | 380 | 380 | 900 | 190 |
| 2024-06-25 | 381 | 381 | 380 | 381 | 900 | 190.50 |
| 2024-06-24 | 380 | 381 | 380 | 381 | 500 | 190.50 |
| 2024-06-21 | 382 | 382 | 381 | 381 | 200 | 190.50 |
| 2024-06-20 | 382 | 382 | 381 | 381 | 800 | 190.50 |
| 2024-06-19 | 380 | 382 | 380 | 381 | 300 | 190.50 |
| 2024-06-18 | 383 | 383 | 380 | 380 | 500 | 190 |
| 2024-06-17 | 382 | 383 | 380 | 383 | 1,100 | 191.50 |
| 2024-06-14 | 382 | 382 | 382 | 382 | 500 | 191 |
| 2024-06-13 | 382 | 382 | 380 | 380 | 200 | 190 |
| 2024-06-12 | 383 | 383 | 383 | 383 | 200 | 191.50 |
| 2024-06-11 | 383 | 383 | 382 | 383 | 700 | 191.50 |
| 2024-06-10 | 380 | 382 | 377 | 382 | 300 | 191 |
| 2024-06-07 | 377 | 379 | 377 | 379 | 300 | 189.50 |
| 2024-06-06 | 378 | 378 | 378 | 378 | 400 | 189 |
| 2024-06-05 | 382 | 382 | 381 | 381 | 600 | 190.50 |
| 2024-06-04 | 381 | 381 | 381 | 381 | 300 | 190.50 |
| 2024-06-03 | 382 | 382 | 380 | 380 | 1,000 | 190 |
| 2024-05-31 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2024-05-30 | 375 | 385 | 371 | 383 | 2,400 | 191.50 |
| 2024-05-29 | 384 | 384 | 383 | 384 | 1,400 | 192 |
| 2024-05-28 | 383 | 383 | 383 | 383 | 200 | 191.50 |
| 2024-05-27 | 383 | 383 | 383 | 383 | 400 | 191.50 |
| 2024-05-24 | 383 | 383 | 383 | 383 | 100 | 191.50 |
| 2024-05-23 | 380 | 380 | 380 | 380 | 400 | 190 |
| 2024-05-22 | 379 | 383 | 374 | 382 | 1,500 | 191 |
| 2024-05-21 | 380 | 380 | 380 | 380 | 300 | 190 |
| 2024-05-20 | 380 | 382 | 380 | 381 | 900 | 190.50 |
| 2024-05-17 | 375 | 381 | 375 | 381 | 400 | 190.50 |
| 2024-05-16 | 375 | 382 | 375 | 382 | 2,900 | 191 |
| 2024-05-15 | 380 | 380 | 376 | 376 | 400 | 188 |
| 2024-05-14 | 371 | 380 | 371 | 380 | 1,600 | 190 |
| 2024-05-13 | 375 | 377 | 374 | 374 | 800 | 187 |
| 2024-05-10 | 379 | 379 | 371 | 371 | 600 | 185.50 |
| 2024-05-09 | 376 | 376 | 376 | 376 | 200 | 188 |
| 2024-05-08 | 375 | 375 | 373 | 373 | 200 | 186.50 |
| 2024-05-07 | 373 | 373 | 370 | 373 | 1,200 | 186.50 |
| 2024-05-02 | 372 | 373 | 372 | 373 | 300 | 186.50 |
| 2024-05-01 | 375 | 377 | 375 | 377 | 1,500 | 188.50 |
| 2024-04-30 | 374 | 375 | 372 | 375 | 900 | 187.50 |
| 2024-04-26 | 372 | 375 | 372 | 374 | 300 | 187 |
| 2024-04-25 | 372 | 373 | 372 | 372 | 1,200 | 186 |
| 2024-04-24 | 370 | 370 | 370 | 370 | 200 | 185 |
| 2024-04-23 | 370 | 373 | 370 | 370 | 400 | 185 |
| 2024-04-22 | 369 | 374 | 369 | 369 | 1,800 | 184.50 |
| 2024-04-19 | 375 | 375 | 370 | 370 | 1,300 | 185 |
| 2024-04-18 | 377 | 377 | 372 | 372 | 400 | 186 |
| 2024-04-17 | 373 | 377 | 372 | 377 | 1,300 | 188.50 |
| 2024-04-16 | 376 | 376 | 372 | 376 | 800 | 188 |
| 2024-04-15 | 373 | 373 | 372 | 373 | 700 | 186.50 |
| 2024-04-12 | 372 | 384 | 371 | 380 | 3,200 | 190 |
| 2024-04-11 | 370 | 380 | 369 | 372 | 3,200 | 186 |
| 2024-04-10 | 373 | 373 | 373 | 373 | 100 | 186.50 |
| 2024-04-09 | 371 | 371 | 371 | 371 | 500 | 185.50 |
| 2024-04-08 | 376 | 376 | 372 | 374 | 700 | 187 |
| 2024-04-05 | 374 | 375 | 374 | 375 | 500 | 187.50 |
| 2024-04-04 | 370 | 375 | 370 | 375 | 400 | 187.50 |
| 2024-04-03 | 371 | 372 | 370 | 370 | 900 | 185 |
| 2024-04-02 | 371 | 371 | 371 | 371 | 200 | 185.50 |
| 2024-04-01 | 378 | 378 | 370 | 371 | 1,200 | 185.50 |
| 2024-03-29 | 366 | 372 | 366 | 372 | 2,300 | 186 |
| 2024-03-28 | 362 | 370 | 362 | 366 | 3,800 | 183 |
| 2024-03-27 | 388 | 388 | 383 | 385 | 5,800 | 192.50 |
| 2024-03-26 | 385 | 385 | 382 | 382 | 3,800 | 191 |
| 2024-03-25 | 385 | 385 | 384 | 385 | 2,700 | 192.50 |
| 2024-03-22 | 385 | 385 | 383 | 385 | 1,500 | 192.50 |
| 2024-03-21 | 383 | 385 | 383 | 384 | 2,100 | 192 |
| 2024-03-19 | 381 | 383 | 381 | 383 | 900 | 191.50 |
| 2024-03-18 | 383 | 383 | 381 | 381 | 500 | 190.50 |
| 2024-03-15 | 382 | 384 | 380 | 383 | 1,000 | 191.50 |
| 2024-03-14 | 384 | 384 | 382 | 382 | 500 | 191 |
| 2024-03-13 | 381 | 382 | 381 | 382 | 200 | 191 |
| 2024-03-12 | 384 | 384 | 381 | 381 | 1,000 | 190.50 |
| 2024-03-11 | 383 | 384 | 383 | 383 | 1,300 | 191.50 |
| 2024-03-08 | 384 | 384 | 382 | 384 | 600 | 192 |
| 2024-03-07 | 382 | 384 | 382 | 382 | 500 | 191 |
| 2024-03-06 | 381 | 384 | 381 | 384 | 1,600 | 192 |
| 2024-03-05 | 381 | 384 | 381 | 381 | 700 | 190.50 |
| 2024-03-04 | 384 | 384 | 380 | 382 | 1,000 | 191 |
| 2024-03-01 | 383 | 384 | 378 | 384 | 1,200 | 192 |
| 2024-02-29 | 382 | 382 | 379 | 379 | 300 | 189.50 |
| 2024-02-28 | 383 | 383 | 380 | 380 | 1,400 | 190 |
| 2024-02-27 | 377 | 379 | 375 | 376 | 4,400 | 188 |
| 2024-02-26 | 378 | 380 | 376 | 380 | 1,300 | 190 |
| 2024-02-22 | 378 | 378 | 378 | 378 | 100 | 189 |
| 2024-02-21 | 380 | 382 | 380 | 380 | 800 | 190 |
| 2024-02-20 | 379 | 380 | 377 | 380 | 800 | 190 |
| 2024-02-19 | 379 | 380 | 376 | 377 | 2,000 | 188.50 |
| 2024-02-16 | 380 | 380 | 379 | 380 | 1,400 | 190 |
| 2024-02-15 | 377 | 377 | 376 | 377 | 1,500 | 188.50 |
| 2024-02-14 | 377 | 379 | 375 | 379 | 1,500 | 189.50 |
| 2024-02-13 | 379 | 380 | 375 | 380 | 2,200 | 190 |
| 2024-02-09 | 377 | 380 | 377 | 379 | 1,200 | 189.50 |
| 2024-02-08 | 380 | 380 | 380 | 380 | 400 | 190 |
| 2024-02-07 | 382 | 382 | 379 | 379 | 600 | 189.50 |
| 2024-02-06 | 380 | 380 | 379 | 379 | 500 | 189.50 |
| 2024-02-05 | 384 | 384 | 380 | 383 | 400 | 191.50 |
| 2024-02-02 | 380 | 382 | 378 | 382 | 2,200 | 191 |
| 2024-02-01 | 379 | 380 | 378 | 379 | 1,100 | 189.50 |
| 2024-01-31 | 378 | 380 | 378 | 379 | 600 | 189.50 |
| 2024-01-30 | 378 | 378 | 378 | 378 | 700 | 189 |
| 2024-01-29 | 378 | 380 | 378 | 378 | 1,800 | 189 |
| 2024-01-26 | 383 | 383 | 380 | 380 | 1,800 | 190 |
| 2024-01-25 | 381 | 382 | 375 | 375 | 700 | 187.50 |
| 2024-01-24 | 380 | 382 | 380 | 382 | 200 | 191 |
| 2024-01-23 | 380 | 381 | 374 | 380 | 2,800 | 190 |
| 2024-01-22 | 376 | 379 | 376 | 379 | 500 | 189.50 |
| 2024-01-19 | 377 | 381 | 377 | 381 | 800 | 190.50 |
| 2024-01-18 | 380 | 380 | 379 | 379 | 800 | 189.50 |
| 2024-01-17 | 380 | 380 | 380 | 380 | 500 | 190 |
| 2024-01-16 | 376 | 379 | 376 | 379 | 500 | 189.50 |
| 2024-01-15 | 378 | 380 | 375 | 375 | 1,000 | 187.50 |
| 2024-01-12 | 377 | 380 | 377 | 378 | 1,500 | 189 |
| 2024-01-11 | 380 | 380 | 378 | 378 | 1,800 | 189 |
| 2024-01-10 | 380 | 380 | 378 | 378 | 1,400 | 189 |
| 2024-01-09 | 377 | 380 | 374 | 380 | 2,900 | 190 |
| 2024-01-05 | 380 | 380 | 375 | 375 | 3,600 | 187.50 |
| 2024-01-04 | 381 | 381 | 375 | 376 | 1,800 | 188 |
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