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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 424 | 426 | 424 | 425 | 45,200 | 425 |
| 2025-09-25 | 424 | 424 | 423 | 423 | 48,900 | 423 |
| 2025-09-24 | 423 | 424 | 423 | 423 | 41,700 | 423 |
| 2025-09-22 | 424 | 424 | 423 | 423 | 67,600 | 423 |
| 2025-09-19 | 423 | 424 | 423 | 423 | 17,700 | 423 |
| 2025-09-18 | 423 | 424 | 423 | 423 | 22,900 | 423 |
| 2025-09-17 | 423 | 424 | 423 | 423 | 41,500 | 423 |
| 2025-09-16 | 423 | 423 | 422 | 423 | 53,200 | 423 |
| 2025-09-12 | 423 | 424 | 423 | 423 | 28,700 | 423 |
| 2025-09-11 | 423 | 425 | 423 | 423 | 32,300 | 423 |
| 2025-09-10 | 426 | 427 | 422 | 422 | 120,400 | 422 |
| 2025-09-09 | 426 | 427 | 426 | 426 | 83,700 | 426 |
| 2025-09-08 | 427 | 427 | 426 | 427 | 58,200 | 427 |
| 2025-09-05 | 428 | 429 | 427 | 427 | 17,200 | 427 |
| 2025-09-04 | 428 | 428 | 426 | 428 | 69,700 | 428 |
| 2025-09-03 | 428 | 429 | 428 | 428 | 16,400 | 428 |
| 2025-09-02 | 428 | 429 | 428 | 428 | 10,000 | 428 |
| 2025-09-01 | 428 | 429 | 428 | 428 | 12,100 | 428 |
| 2025-08-29 | 428 | 428 | 428 | 428 | 18,200 | 428 |
| 2025-08-28 | 428 | 429 | 428 | 428 | 9,600 | 428 |
| 2025-08-27 | 428 | 429 | 428 | 428 | 22,800 | 428 |
| 2025-08-26 | 428 | 428 | 428 | 428 | 18,000 | 428 |
| 2025-08-25 | 428 | 429 | 428 | 428 | 22,200 | 428 |
| 2025-08-22 | 428 | 429 | 428 | 428 | 7,100 | 428 |
| 2025-08-21 | 428 | 429 | 428 | 428 | 11,700 | 428 |
| 2025-08-20 | 428 | 429 | 428 | 428 | 10,700 | 428 |
| 2025-08-19 | 428 | 429 | 428 | 428 | 13,700 | 428 |
| 2025-08-18 | 429 | 429 | 428 | 428 | 5,300 | 428 |
| 2025-08-15 | 428 | 429 | 428 | 428 | 7,300 | 428 |
| 2025-08-14 | 428 | 429 | 428 | 428 | 14,600 | 428 |
| 2025-08-13 | 429 | 429 | 428 | 428 | 10,300 | 428 |
| 2025-08-12 | 428 | 429 | 428 | 428 | 32,200 | 428 |
| 2025-08-08 | 428 | 429 | 428 | 428 | 26,500 | 428 |
| 2025-08-07 | 428 | 429 | 428 | 428 | 19,400 | 428 |
| 2025-08-06 | 428 | 429 | 428 | 428 | 14,000 | 428 |
| 2025-08-05 | 428 | 429 | 427 | 427 | 72,300 | 427 |
| 2025-08-04 | 427 | 428 | 427 | 428 | 125,500 | 428 |
| 2025-08-01 | 426 | 427 | 426 | 426 | 35,500 | 426 |
| 2025-07-31 | 426 | 427 | 426 | 426 | 24,400 | 426 |
| 2025-07-30 | 427 | 428 | 426 | 426 | 557,900 | 426 |
| 2025-07-29 | 427 | 428 | 427 | 427 | 10,900 | 427 |
| 2025-07-28 | 427 | 427 | 427 | 427 | 12,600 | 427 |
| 2025-07-25 | 427 | 428 | 427 | 427 | 5,500 | 427 |
| 2025-07-24 | 427 | 428 | 427 | 427 | 16,600 | 427 |
| 2025-07-23 | 427 | 428 | 427 | 427 | 31,300 | 427 |
| 2025-07-22 | 427 | 428 | 427 | 427 | 18,700 | 427 |
| 2025-07-18 | 427 | 428 | 427 | 427 | 29,200 | 427 |
| 2025-07-17 | 427 | 428 | 427 | 427 | 12,000 | 427 |
| 2025-07-16 | 427 | 428 | 427 | 427 | 13,400 | 427 |
| 2025-07-15 | 427 | 427 | 427 | 427 | 13,800 | 427 |
| 2025-07-14 | 427 | 428 | 427 | 427 | 11,900 | 427 |
| 2025-07-11 | 427 | 428 | 427 | 427 | 56,900 | 427 |
| 2025-07-10 | 427 | 428 | 427 | 427 | 21,400 | 427 |
| 2025-07-09 | 427 | 428 | 427 | 427 | 14,700 | 427 |
| 2025-07-08 | 427 | 428 | 427 | 427 | 40,000 | 427 |
| 2025-07-07 | 426 | 428 | 426 | 426 | 134,900 | 426 |
| 2025-07-04 | 425 | 426 | 425 | 426 | 41,800 | 426 |
| 2025-07-03 | 425 | 426 | 424 | 425 | 51,200 | 425 |
| 2025-07-02 | 427 | 427 | 424 | 426 | 148,400 | 426 |
| 2025-07-01 | 428 | 429 | 427 | 427 | 117,000 | 427 |
| 2025-06-30 | 429 | 430 | 426 | 428 | 323,400 | 428 |
| 2025-06-27 | 429 | 430 | 429 | 429 | 74,300 | 429 |
| 2025-06-26 | 429 | 430 | 429 | 429 | 81,000 | 429 |
| 2025-06-25 | 429 | 430 | 429 | 429 | 96,300 | 429 |
| 2025-06-24 | 429 | 430 | 429 | 429 | 233,000 | 429 |
| 2025-06-23 | 429 | 429 | 428 | 428 | 176,000 | 428 |
| 2025-06-20 | 429 | 429 | 428 | 428 | 87,200 | 428 |
| 2025-06-19 | 428 | 429 | 428 | 428 | 252,500 | 428 |
| 2025-06-18 | 428 | 429 | 428 | 428 | 102,800 | 428 |
| 2025-06-17 | 428 | 429 | 428 | 428 | 131,400 | 428 |
| 2025-06-16 | 428 | 429 | 428 | 428 | 300,100 | 428 |
| 2025-06-13 | 428 | 429 | 428 | 428 | 135,900 | 428 |
| 2025-06-12 | 428 | 429 | 428 | 428 | 121,300 | 428 |
| 2025-06-11 | 428 | 429 | 428 | 428 | 180,300 | 428 |
| 2025-06-10 | 428 | 429 | 428 | 428 | 153,500 | 428 |
| 2025-06-09 | 428 | 429 | 428 | 428 | 119,600 | 428 |
| 2025-06-06 | 428 | 429 | 428 | 428 | 145,700 | 428 |
| 2025-06-05 | 428 | 429 | 428 | 428 | 162,100 | 428 |
| 2025-06-04 | 428 | 429 | 428 | 428 | 194,400 | 428 |
| 2025-06-03 | 428 | 429 | 428 | 428 | 217,800 | 428 |
| 2025-06-02 | 428 | 429 | 428 | 428 | 360,200 | 428 |
| 2025-05-30 | 428 | 429 | 428 | 428 | 283,800 | 428 |
| 2025-05-29 | 428 | 429 | 428 | 428 | 263,600 | 428 |
| 2025-05-28 | 429 | 430 | 428 | 428 | 284,100 | 428 |
| 2025-05-27 | 429 | 430 | 429 | 429 | 240,600 | 429 |
| 2025-05-26 | 429 | 430 | 429 | 429 | 149,100 | 429 |
| 2025-05-23 | 429 | 430 | 429 | 429 | 244,200 | 429 |
| 2025-05-22 | 429 | 430 | 429 | 429 | 110,000 | 429 |
| 2025-05-21 | 430 | 431 | 430 | 431 | 215,800 | 431 |
| 2025-05-20 | 432 | 433 | 429 | 429 | 411,800 | 429 |
| 2025-05-19 | 430 | 433 | 430 | 433 | 1,470,800 | 433 |
| 2025-05-16 | 410 | 410 | 410 | 410 | 92,200 | 410 |
| 2025-05-15 | 332 | 361 | 321 | 330 | 298,300 | 330 |
| 2025-05-14 | 338 | 338 | 333 | 336 | 22,600 | 336 |
| 2025-05-13 | 338 | 339 | 336 | 336 | 12,900 | 336 |
| 2025-05-12 | 340 | 340 | 337 | 337 | 9,000 | 337 |
| 2025-05-09 | 336 | 340 | 336 | 340 | 11,100 | 340 |
| 2025-05-08 | 338 | 338 | 333 | 336 | 7,000 | 336 |
| 2025-05-07 | 334 | 338 | 334 | 334 | 15,200 | 334 |
| 2025-05-02 | 335 | 349 | 332 | 335 | 126,300 | 335 |
| 2025-05-01 | 347 | 347 | 335 | 339 | 27,000 | 339 |
| 2025-04-30 | 336 | 344 | 336 | 343 | 56,800 | 343 |
| 2025-04-28 | 349 | 364 | 334 | 337 | 355,600 | 337 |
| 2025-04-25 | 317 | 373 | 317 | 357 | 693,200 | 357 |
| 2025-04-24 | 324 | 403 | 314 | 314 | 767,800 | 314 |
| 2025-04-23 | 328 | 328 | 321 | 324 | 17,700 | 324 |
| 2025-04-22 | 325 | 332 | 323 | 324 | 16,400 | 324 |
| 2025-04-21 | 332 | 335 | 326 | 326 | 26,600 | 326 |
| 2025-04-18 | 330 | 334 | 329 | 333 | 17,200 | 333 |
| 2025-04-17 | 329 | 336 | 323 | 333 | 30,800 | 333 |
| 2025-04-16 | 341 | 341 | 316 | 329 | 48,000 | 329 |
| 2025-04-15 | 315 | 350 | 313 | 334 | 181,800 | 334 |
| 2025-04-14 | 311 | 318 | 311 | 315 | 17,900 | 315 |
| 2025-04-11 | 310 | 315 | 307 | 309 | 29,200 | 309 |
| 2025-04-10 | 299 | 310 | 299 | 310 | 28,900 | 310 |
| 2025-04-09 | 300 | 302 | 290 | 291 | 50,100 | 291 |
| 2025-04-08 | 287 | 307 | 284 | 302 | 51,000 | 302 |
| 2025-04-07 | 297 | 297 | 270 | 270 | 82,100 | 270 |
| 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