3319 (株)ゴルフダイジェスト・オンライン 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 | 310 | 311 | 301 | 301 | 58,200 | 301 |
| 2025-04-03 | 315 | 315 | 310 | 310 | 41,500 | 310 |
| 2025-04-02 | 326 | 326 | 316 | 316 | 25,200 | 316 |
| 2025-04-01 | 335 | 335 | 320 | 320 | 30,900 | 320 |
| 2025-03-31 | 330 | 330 | 323 | 323 | 40,600 | 323 |
| 2025-03-28 | 333 | 337 | 329 | 330 | 37,000 | 330 |
| 2025-03-27 | 326 | 335 | 326 | 335 | 40,000 | 335 |
| 2025-03-26 | 327 | 330 | 325 | 330 | 36,600 | 330 |
| 2025-03-25 | 330 | 330 | 328 | 328 | 19,300 | 328 |
| 2025-03-24 | 331 | 331 | 328 | 328 | 15,000 | 328 |
| 2025-03-21 | 333 | 333 | 331 | 331 | 17,800 | 331 |
| 2025-03-19 | 333 | 333 | 330 | 333 | 20,600 | 333 |
| 2025-03-18 | 329 | 333 | 329 | 332 | 17,600 | 332 |
| 2025-03-17 | 334 | 335 | 326 | 328 | 25,900 | 328 |
| 2025-03-14 | 324 | 327 | 324 | 325 | 20,400 | 325 |
| 2025-03-13 | 325 | 327 | 322 | 322 | 18,900 | 322 |
| 2025-03-12 | 321 | 326 | 321 | 325 | 31,300 | 325 |
| 2025-03-11 | 326 | 326 | 320 | 324 | 27,300 | 324 |
| 2025-03-10 | 331 | 331 | 325 | 326 | 44,400 | 326 |
| 2025-03-07 | 339 | 339 | 331 | 332 | 19,900 | 332 |
| 2025-03-06 | 330 | 340 | 330 | 339 | 31,300 | 339 |
| 2025-03-05 | 325 | 331 | 322 | 327 | 38,700 | 327 |
| 2025-03-04 | 329 | 330 | 319 | 325 | 46,000 | 325 |
| 2025-03-03 | 335 | 335 | 321 | 326 | 36,800 | 326 |
| 2025-02-28 | 315 | 320 | 315 | 320 | 59,300 | 320 |
| 2025-02-27 | 329 | 329 | 319 | 320 | 50,500 | 320 |
| 2025-02-26 | 331 | 331 | 327 | 329 | 22,300 | 329 |
| 2025-02-25 | 338 | 339 | 330 | 331 | 37,700 | 331 |
| 2025-02-21 | 334 | 344 | 334 | 338 | 61,900 | 338 |
| 2025-02-20 | 341 | 345 | 330 | 333 | 85,600 | 333 |
| 2025-02-19 | 350 | 359 | 341 | 341 | 99,100 | 341 |
| 2025-02-18 | 364 | 366 | 353 | 353 | 44,200 | 353 |
| 2025-02-17 | 351 | 370 | 351 | 362 | 163,800 | 362 |
| 2025-02-14 | 360 | 360 | 351 | 351 | 37,400 | 351 |
| 2025-02-13 | 364 | 366 | 360 | 360 | 36,700 | 360 |
| 2025-02-12 | 363 | 363 | 355 | 359 | 22,600 | 359 |
| 2025-02-10 | 360 | 363 | 358 | 361 | 23,900 | 361 |
| 2025-02-07 | 354 | 362 | 353 | 357 | 32,100 | 357 |
| 2025-02-06 | 357 | 360 | 351 | 354 | 42,900 | 354 |
| 2025-02-05 | 351 | 360 | 351 | 357 | 22,900 | 357 |
| 2025-02-04 | 351 | 357 | 350 | 351 | 31,000 | 351 |
| 2025-02-03 | 360 | 360 | 350 | 350 | 50,100 | 350 |
| 2025-01-31 | 360 | 367 | 358 | 363 | 28,700 | 363 |
| 2025-01-30 | 363 | 364 | 359 | 361 | 50,700 | 361 |
| 2025-01-29 | 371 | 372 | 362 | 365 | 50,800 | 365 |
| 2025-01-28 | 375 | 375 | 365 | 367 | 64,200 | 367 |
| 2025-01-27 | 362 | 382 | 362 | 378 | 98,400 | 378 |
| 2025-01-24 | 363 | 367 | 354 | 360 | 75,000 | 360 |
| 2025-01-23 | 356 | 364 | 348 | 361 | 82,900 | 361 |
| 2025-01-22 | 366 | 369 | 345 | 361 | 217,000 | 361 |
| 2025-01-21 | 370 | 396 | 361 | 363 | 592,000 | 363 |
| 2025-01-20 | 334 | 366 | 334 | 358 | 212,700 | 358 |
| 2025-01-17 | 307 | 338 | 307 | 334 | 153,000 | 334 |
| 2025-01-16 | 313 | 313 | 308 | 308 | 28,200 | 308 |
| 2025-01-15 | 307 | 310 | 307 | 307 | 25,600 | 307 |
| 2025-01-14 | 320 | 320 | 307 | 307 | 50,600 | 307 |
| 2025-01-10 | 316 | 325 | 316 | 320 | 53,300 | 320 |
| 2025-01-09 | 311 | 322 | 308 | 316 | 63,600 | 316 |
| 2025-01-08 | 320 | 320 | 311 | 312 | 93,900 | 312 |
| 2025-01-07 | 327 | 329 | 320 | 323 | 75,600 | 323 |
| 2025-01-06 | 338 | 338 | 326 | 327 | 69,700 | 327 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株