3319 (株)ゴルフダイジェスト・オンライン 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 384 | 384 | 380 | 380 | 73,600 | 380 |
| 2024-12-05 | 390 | 391 | 385 | 385 | 68,400 | 385 |
| 2024-12-04 | 394 | 394 | 390 | 390 | 55,500 | 390 |
| 2024-12-03 | 394 | 399 | 394 | 394 | 26,700 | 394 |
| 2024-12-02 | 398 | 399 | 394 | 394 | 35,300 | 394 |
| 2024-11-29 | 398 | 400 | 395 | 395 | 45,200 | 395 |
| 2024-11-28 | 399 | 401 | 398 | 399 | 34,400 | 399 |
| 2024-11-27 | 402 | 402 | 399 | 399 | 44,000 | 399 |
| 2024-11-26 | 404 | 404 | 401 | 401 | 32,200 | 401 |
| 2024-11-25 | 405 | 407 | 402 | 404 | 37,100 | 404 |
| 2024-11-22 | 405 | 407 | 404 | 405 | 21,700 | 405 |
| 2024-11-21 | 407 | 407 | 403 | 404 | 13,500 | 404 |
| 2024-11-20 | 406 | 407 | 403 | 404 | 30,100 | 404 |
| 2024-11-19 | 410 | 412 | 407 | 408 | 18,200 | 408 |
| 2024-11-18 | 406 | 414 | 406 | 407 | 48,700 | 407 |
| 2024-11-15 | 414 | 419 | 409 | 411 | 67,800 | 411 |
| 2024-11-14 | 421 | 423 | 409 | 412 | 67,100 | 412 |
| 2024-11-13 | 416 | 427 | 410 | 412 | 171,800 | 412 |
| 2024-11-12 | 444 | 454 | 444 | 449 | 44,300 | 449 |
| 2024-11-11 | 440 | 446 | 435 | 444 | 31,100 | 444 |
| 2024-11-08 | 430 | 438 | 430 | 435 | 40,000 | 435 |
| 2024-11-07 | 423 | 432 | 420 | 429 | 56,800 | 429 |
| 2024-11-06 | 423 | 449 | 416 | 422 | 91,000 | 422 |
| 2024-11-05 | 415 | 417 | 412 | 416 | 27,700 | 416 |
| 2024-11-01 | 424 | 424 | 413 | 415 | 47,400 | 415 |
| 2024-10-31 | 425 | 425 | 415 | 424 | 45,900 | 424 |
| 2024-10-30 | 433 | 434 | 425 | 425 | 48,100 | 425 |
| 2024-10-29 | 433 | 433 | 425 | 430 | 23,900 | 430 |
| 2024-10-28 | 421 | 434 | 421 | 425 | 46,000 | 425 |
| 2024-10-25 | 435 | 435 | 421 | 429 | 39,900 | 429 |
| 2024-10-24 | 425 | 431 | 425 | 431 | 24,500 | 431 |
| 2024-10-23 | 444 | 444 | 422 | 427 | 60,200 | 427 |
| 2024-10-22 | 452 | 456 | 436 | 442 | 55,200 | 442 |
| 2024-10-21 | 458 | 461 | 451 | 452 | 22,400 | 452 |
| 2024-10-18 | 461 | 470 | 456 | 457 | 30,600 | 457 |
| 2024-10-17 | 468 | 468 | 450 | 459 | 29,000 | 459 |
| 2024-10-16 | 468 | 476 | 461 | 465 | 38,400 | 465 |
| 2024-10-15 | 454 | 469 | 453 | 466 | 42,200 | 466 |
| 2024-10-11 | 453 | 455 | 446 | 450 | 23,700 | 450 |
| 2024-10-10 | 455 | 457 | 449 | 453 | 35,100 | 453 |
| 2024-10-09 | 456 | 462 | 453 | 455 | 25,100 | 455 |
| 2024-10-08 | 468 | 468 | 455 | 455 | 48,500 | 455 |
| 2024-10-07 | 476 | 481 | 461 | 468 | 58,500 | 468 |
| 2024-10-04 | 453 | 477 | 453 | 474 | 62,800 | 474 |
| 2024-10-03 | 470 | 479 | 452 | 455 | 62,100 | 455 |
| 2024-10-02 | 483 | 483 | 455 | 462 | 92,200 | 462 |
| 2024-10-01 | 501 | 502 | 475 | 475 | 56,800 | 475 |
| 2024-09-30 | 501 | 506 | 476 | 493 | 131,000 | 493 |
| 2024-09-27 | 525 | 531 | 505 | 512 | 139,300 | 512 |
| 2024-09-26 | 545 | 547 | 503 | 535 | 194,500 | 535 |
| 2024-09-25 | 532 | 548 | 532 | 546 | 99,700 | 546 |
| 2024-09-24 | 522 | 539 | 506 | 532 | 126,500 | 532 |
| 2024-09-20 | 509 | 520 | 506 | 513 | 94,200 | 513 |
| 2024-09-19 | 492 | 508 | 490 | 504 | 113,600 | 504 |
| 2024-09-18 | 477 | 483 | 463 | 483 | 109,700 | 483 |
| 2024-09-17 | 449 | 477 | 449 | 477 | 172,800 | 477 |
| 2024-09-13 | 438 | 444 | 431 | 444 | 84,300 | 444 |
| 2024-09-12 | 404 | 440 | 404 | 436 | 142,800 | 436 |
| 2024-09-11 | 401 | 410 | 400 | 401 | 93,500 | 401 |
| 2024-09-10 | 393 | 406 | 388 | 402 | 54,500 | 402 |
| 2024-09-09 | 385 | 390 | 380 | 385 | 99,200 | 385 |
| 2024-09-06 | 407 | 408 | 395 | 397 | 108,800 | 397 |
| 2024-09-05 | 408 | 414 | 403 | 405 | 88,600 | 405 |
| 2024-09-04 | 415 | 421 | 407 | 408 | 136,200 | 408 |
| 2024-09-03 | 425 | 427 | 419 | 422 | 45,200 | 422 |
| 2024-09-02 | 435 | 437 | 424 | 425 | 44,100 | 425 |
| 2024-08-30 | 425 | 430 | 424 | 428 | 29,800 | 428 |
| 2024-08-29 | 434 | 434 | 423 | 425 | 61,400 | 425 |
| 2024-08-28 | 439 | 449 | 433 | 437 | 67,500 | 437 |
| 2024-08-27 | 438 | 440 | 433 | 439 | 38,300 | 439 |
| 2024-08-26 | 417 | 444 | 417 | 437 | 129,800 | 437 |
| 2024-08-23 | 415 | 420 | 412 | 417 | 116,700 | 417 |
| 2024-08-22 | 423 | 423 | 411 | 415 | 143,500 | 415 |
| 2024-08-21 | 423 | 427 | 418 | 420 | 98,400 | 420 |
| 2024-08-20 | 427 | 428 | 420 | 423 | 115,900 | 423 |
| 2024-08-19 | 437 | 437 | 425 | 427 | 73,900 | 427 |
| 2024-08-16 | 431 | 438 | 429 | 437 | 128,900 | 437 |
| 2024-08-15 | 428 | 429 | 423 | 427 | 52,700 | 427 |
| 2024-08-14 | 428 | 429 | 422 | 428 | 55,800 | 428 |
| 2024-08-13 | 435 | 445 | 427 | 430 | 77,300 | 430 |
| 2024-08-09 | 475 | 475 | 426 | 434 | 126,500 | 434 |
| 2024-08-08 | 465 | 486 | 462 | 474 | 48,900 | 474 |
| 2024-08-07 | 455 | 488 | 443 | 466 | 85,700 | 466 |
| 2024-08-06 | 426 | 478 | 426 | 451 | 165,700 | 451 |
| 2024-08-05 | 496 | 496 | 419 | 421 | 191,800 | 421 |
| 2024-08-02 | 530 | 534 | 502 | 506 | 134,400 | 506 |
| 2024-08-01 | 539 | 570 | 534 | 549 | 154,100 | 549 |
| 2024-07-31 | 530 | 540 | 523 | 540 | 60,400 | 540 |
| 2024-07-30 | 528 | 541 | 523 | 534 | 237,900 | 534 |
| 2024-07-29 | 518 | 532 | 514 | 527 | 69,700 | 527 |
| 2024-07-26 | 510 | 518 | 504 | 514 | 62,500 | 514 |
| 2024-07-25 | 514 | 517 | 507 | 510 | 87,900 | 510 |
| 2024-07-24 | 517 | 522 | 513 | 513 | 68,600 | 513 |
| 2024-07-23 | 519 | 522 | 514 | 519 | 67,400 | 519 |
| 2024-07-22 | 528 | 530 | 511 | 512 | 117,100 | 512 |
| 2024-07-19 | 528 | 535 | 521 | 535 | 64,300 | 535 |
| 2024-07-18 | 536 | 544 | 528 | 529 | 103,100 | 529 |
| 2024-07-17 | 541 | 541 | 533 | 538 | 51,500 | 538 |
| 2024-07-16 | 555 | 555 | 536 | 541 | 73,800 | 541 |
| 2024-07-12 | 536 | 555 | 536 | 555 | 79,200 | 555 |
| 2024-07-11 | 545 | 545 | 535 | 541 | 35,800 | 541 |
| 2024-07-10 | 546 | 548 | 537 | 540 | 46,900 | 540 |
| 2024-07-09 | 547 | 551 | 539 | 543 | 50,800 | 543 |
| 2024-07-08 | 544 | 551 | 542 | 545 | 45,300 | 545 |
| 2024-07-05 | 548 | 549 | 540 | 542 | 47,400 | 542 |
| 2024-07-04 | 545 | 550 | 541 | 546 | 35,200 | 546 |
| 2024-07-03 | 552 | 558 | 540 | 542 | 54,400 | 542 |
| 2024-07-02 | 561 | 566 | 549 | 554 | 48,700 | 554 |
| 2024-07-01 | 566 | 566 | 555 | 558 | 47,600 | 558 |
| 2024-06-28 | 563 | 566 | 556 | 565 | 59,600 | 565 |
| 2024-06-27 | 576 | 576 | 563 | 565 | 83,000 | 565 |
| 2024-06-26 | 594 | 596 | 578 | 578 | 111,700 | 578 |
| 2024-06-25 | 599 | 599 | 589 | 589 | 54,800 | 589 |
| 2024-06-24 | 583 | 598 | 582 | 598 | 72,100 | 598 |
| 2024-06-21 | 578 | 590 | 578 | 583 | 57,400 | 583 |
| 2024-06-20 | 567 | 577 | 565 | 577 | 54,100 | 577 |
| 2024-06-19 | 555 | 567 | 552 | 565 | 50,800 | 565 |
| 2024-06-18 | 549 | 558 | 547 | 557 | 42,000 | 557 |
| 2024-06-17 | 542 | 549 | 532 | 549 | 26,500 | 549 |
| 2024-06-14 | 530 | 545 | 530 | 542 | 38,400 | 542 |
| 2024-06-13 | 539 | 539 | 532 | 533 | 16,800 | 533 |
| 2024-06-12 | 537 | 540 | 535 | 535 | 7,000 | 535 |
| 2024-06-11 | 540 | 543 | 536 | 536 | 23,500 | 536 |
| 2024-06-10 | 529 | 542 | 529 | 541 | 31,800 | 541 |
| 2024-06-07 | 520 | 529 | 520 | 527 | 25,700 | 527 |
| 2024-06-06 | 531 | 531 | 520 | 521 | 51,300 | 521 |
| 2024-06-05 | 538 | 541 | 526 | 529 | 42,300 | 529 |
| 2024-06-04 | 539 | 545 | 533 | 541 | 44,600 | 541 |
| 2024-06-03 | 540 | 540 | 530 | 534 | 32,900 | 534 |
| 2024-05-31 | 529 | 529 | 521 | 529 | 29,800 | 529 |
| 2024-05-30 | 511 | 526 | 510 | 525 | 37,200 | 525 |
| 2024-05-29 | 523 | 524 | 512 | 512 | 51,900 | 512 |
| 2024-05-28 | 521 | 525 | 520 | 523 | 47,300 | 523 |
| 2024-05-27 | 535 | 535 | 520 | 522 | 19,300 | 522 |
| 2024-05-24 | 533 | 533 | 523 | 528 | 40,100 | 528 |
| 2024-05-23 | 538 | 541 | 533 | 535 | 31,600 | 535 |
| 2024-05-22 | 538 | 542 | 534 | 539 | 25,400 | 539 |
| 2024-05-21 | 537 | 545 | 536 | 540 | 50,000 | 540 |
| 2024-05-20 | 528 | 538 | 528 | 530 | 56,100 | 530 |
| 2024-05-17 | 512 | 520 | 509 | 518 | 60,000 | 518 |
| 2024-05-16 | 550 | 554 | 508 | 512 | 157,300 | 512 |
| 2024-05-15 | 571 | 575 | 550 | 550 | 136,500 | 550 |
| 2024-05-14 | 583 | 583 | 565 | 565 | 124,800 | 565 |
| 2024-05-13 | 595 | 599 | 590 | 593 | 19,500 | 593 |
| 2024-05-10 | 600 | 601 | 590 | 590 | 36,600 | 590 |
| 2024-05-09 | 602 | 608 | 600 | 601 | 22,400 | 601 |
| 2024-05-08 | 605 | 609 | 601 | 602 | 39,400 | 602 |
| 2024-05-07 | 593 | 605 | 593 | 601 | 41,100 | 601 |
| 2024-05-02 | 599 | 600 | 589 | 592 | 31,900 | 592 |
| 2024-05-01 | 598 | 603 | 595 | 599 | 44,300 | 599 |
| 2024-04-30 | 586 | 596 | 586 | 596 | 28,300 | 596 |
| 2024-04-26 | 581 | 590 | 577 | 589 | 41,500 | 589 |
| 2024-04-25 | 585 | 586 | 576 | 580 | 37,900 | 580 |
| 2024-04-24 | 589 | 591 | 582 | 586 | 38,900 | 586 |
| 2024-04-23 | 588 | 593 | 587 | 589 | 21,300 | 589 |
| 2024-04-22 | 581 | 585 | 576 | 582 | 23,700 | 582 |
| 2024-04-19 | 587 | 587 | 570 | 572 | 57,400 | 572 |
| 2024-04-18 | 570 | 589 | 570 | 587 | 44,500 | 587 |
| 2024-04-17 | 586 | 586 | 574 | 575 | 38,200 | 575 |
| 2024-04-16 | 592 | 592 | 582 | 582 | 69,700 | 582 |
| 2024-04-15 | 596 | 599 | 592 | 594 | 29,400 | 594 |
| 2024-04-12 | 599 | 603 | 597 | 601 | 43,400 | 601 |
| 2024-04-11 | 604 | 604 | 598 | 599 | 41,300 | 599 |
| 2024-04-10 | 612 | 617 | 603 | 603 | 40,900 | 603 |
| 2024-04-09 | 606 | 612 | 599 | 611 | 32,000 | 611 |
| 2024-04-08 | 612 | 613 | 603 | 606 | 47,600 | 606 |
| 2024-04-05 | 619 | 624 | 605 | 606 | 59,400 | 606 |
| 2024-04-04 | 621 | 628 | 610 | 623 | 65,200 | 623 |
| 2024-04-03 | 620 | 630 | 615 | 622 | 87,000 | 622 |
| 2024-04-02 | 629 | 633 | 621 | 626 | 35,400 | 626 |
| 2024-04-01 | 641 | 641 | 621 | 623 | 89,500 | 623 |
| 2024-03-29 | 609 | 640 | 609 | 635 | 211,000 | 635 |
| 2024-03-28 | 614 | 620 | 606 | 608 | 95,300 | 608 |
| 2024-03-27 | 610 | 614 | 607 | 609 | 47,100 | 609 |
| 2024-03-26 | 606 | 609 | 600 | 607 | 61,100 | 607 |
| 2024-03-25 | 625 | 625 | 605 | 608 | 109,300 | 608 |
| 2024-03-22 | 619 | 628 | 614 | 625 | 88,100 | 625 |
| 2024-03-21 | 611 | 622 | 611 | 621 | 117,200 | 621 |
| 2024-03-19 | 590 | 614 | 589 | 611 | 146,300 | 611 |
| 2024-03-18 | 600 | 607 | 587 | 592 | 153,900 | 592 |
| 2024-03-15 | 599 | 604 | 594 | 604 | 89,500 | 604 |
| 2024-03-14 | 590 | 611 | 590 | 605 | 107,000 | 605 |
| 2024-03-13 | 593 | 609 | 589 | 590 | 93,000 | 590 |
| 2024-03-12 | 587 | 595 | 572 | 595 | 119,600 | 595 |
| 2024-03-11 | 598 | 599 | 587 | 592 | 49,400 | 592 |
| 2024-03-08 | 585 | 613 | 585 | 600 | 211,600 | 600 |
| 2024-03-07 | 591 | 594 | 580 | 588 | 73,100 | 588 |
| 2024-03-06 | 564 | 591 | 558 | 588 | 145,500 | 588 |
| 2024-03-05 | 596 | 596 | 567 | 567 | 315,200 | 567 |
| 2024-03-04 | 609 | 611 | 596 | 597 | 144,900 | 597 |
| 2024-03-01 | 610 | 616 | 606 | 609 | 86,000 | 609 |
| 2024-02-29 | 618 | 620 | 603 | 613 | 79,700 | 613 |
| 2024-02-28 | 621 | 633 | 619 | 621 | 96,900 | 621 |
| 2024-02-27 | 612 | 623 | 611 | 621 | 47,100 | 621 |
| 2024-02-26 | 606 | 635 | 603 | 612 | 165,600 | 612 |
| 2024-02-22 | 593 | 610 | 592 | 608 | 78,800 | 608 |
| 2024-02-21 | 602 | 603 | 590 | 594 | 147,200 | 594 |
| 2024-02-20 | 607 | 615 | 600 | 602 | 84,200 | 602 |
| 2024-02-19 | 611 | 614 | 602 | 606 | 123,400 | 606 |
| 2024-02-16 | 600 | 619 | 600 | 614 | 124,100 | 614 |
| 2024-02-15 | 610 | 621 | 591 | 599 | 248,700 | 599 |
| 2024-02-14 | 625 | 627 | 611 | 616 | 107,300 | 616 |
| 2024-02-13 | 626 | 632 | 620 | 625 | 53,400 | 625 |
| 2024-02-09 | 614 | 627 | 614 | 624 | 62,900 | 624 |
| 2024-02-08 | 619 | 621 | 607 | 617 | 77,500 | 617 |
| 2024-02-07 | 626 | 626 | 615 | 620 | 51,400 | 620 |
| 2024-02-06 | 627 | 629 | 620 | 624 | 41,300 | 624 |
| 2024-02-05 | 610 | 630 | 610 | 627 | 141,100 | 627 |
| 2024-02-02 | 607 | 616 | 607 | 608 | 49,100 | 608 |
| 2024-02-01 | 614 | 617 | 602 | 609 | 113,500 | 609 |
| 2024-01-31 | 620 | 621 | 609 | 616 | 112,300 | 616 |
| 2024-01-30 | 626 | 630 | 617 | 622 | 78,700 | 622 |
| 2024-01-29 | 621 | 630 | 616 | 628 | 76,100 | 628 |
| 2024-01-26 | 632 | 637 | 621 | 621 | 87,800 | 621 |
| 2024-01-25 | 626 | 636 | 623 | 635 | 57,100 | 635 |
| 2024-01-24 | 630 | 635 | 625 | 626 | 37,900 | 626 |
| 2024-01-23 | 625 | 636 | 622 | 636 | 89,500 | 636 |
| 2024-01-22 | 618 | 626 | 616 | 619 | 78,200 | 619 |
| 2024-01-19 | 617 | 635 | 611 | 618 | 119,200 | 618 |
| 2024-01-18 | 631 | 631 | 605 | 614 | 389,600 | 614 |
| 2024-01-17 | 648 | 648 | 635 | 635 | 100,700 | 635 |
| 2024-01-16 | 665 | 668 | 642 | 642 | 212,300 | 642 |
| 2024-01-15 | 666 | 667 | 657 | 665 | 88,400 | 665 |
| 2024-01-12 | 678 | 679 | 662 | 668 | 118,700 | 668 |
| 2024-01-11 | 680 | 682 | 670 | 676 | 69,800 | 676 |
| 2024-01-10 | 688 | 688 | 670 | 675 | 54,400 | 675 |
| 2024-01-09 | 675 | 694 | 673 | 688 | 154,100 | 688 |
| 2024-01-05 | 680 | 684 | 666 | 667 | 83,800 | 667 |
| 2024-01-04 | 682 | 686 | 670 | 681 | 92,800 | 681 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
