3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	670	688	670	682	164,800	682
2023-12-28	650	675	640	670	198,000	670
2023-12-27	663	670	659	663	193,700	663
2023-12-26	665	668	659	661	94,500	661
2023-12-25	675	675	666	666	81,700	666
2023-12-22	682	692	672	676	113,400	676
2023-12-21	681	690	677	685	67,700	685
2023-12-20	694	697	679	688	99,400	688
2023-12-19	687	699	686	690	73,800	690
2023-12-18	680	698	679	693	83,800	693
2023-12-15	662	697	657	690	244,300	690
2023-12-14	687	687	658	659	129,400	659
2023-12-13	674	692	668	688	290,600	688
2023-12-12	659	678	652	658	146,300	658
2023-12-11	656	660	650	658	158,400	658
2023-12-08	655	664	652	661	94,200	661
2023-12-07	664	668	658	663	83,000	663
2023-12-06	662	670	659	670	68,300	670
2023-12-05	659	682	659	662	94,700	662
2023-12-04	666	670	659	661	75,900	661
2023-12-01	677	680	666	666	66,500	666
2023-11-30	671	685	665	677	79,100	677
2023-11-29	669	676	664	670	63,300	670
2023-11-28	676	677	661	669	88,600	669
2023-11-27	689	690	670	672	54,000	672
2023-11-24	687	704	683	683	103,800	683
2023-11-22	689	693	679	685	66,700	685
2023-11-21	666	693	661	689	169,400	689
2023-11-20	645	668	641	661	195,300	661
2023-11-17	634	639	628	639	164,300	639
2023-11-16	650	651	635	640	151,700	640
2023-11-15	671	683	648	650	228,900	650
2023-11-14	678	691	658	670	272,600	670
2023-11-13	718	724	705	709	83,600	709
2023-11-10	711	717	702	717	57,000	717
2023-11-09	693	714	692	713	74,400	713
2023-11-08	712	717	694	696	59,100	696
2023-11-07	710	710	700	703	55,000	703
2023-11-06	713	717	704	713	113,200	713
2023-11-02	708	711	701	711	95,800	711
2023-11-01	701	709	690	700	71,100	700
2023-10-31	677	699	670	699	73,900	699
2023-10-30	678	687	678	678	48,600	678
2023-10-27	674	685	670	685	73,700	685
2023-10-26	673	683	669	670	57,100	670
2023-10-25	680	684	671	676	47,700	676
2023-10-24	666	685	645	685	189,000	685
2023-10-23	683	684	666	666	81,700	666
2023-10-20	673	682	665	682	89,300	682
2023-10-19	685	688	678	680	44,500	680
2023-10-18	683	685	673	685	34,300	685
2023-10-17	688	692	675	680	75,500	680
2023-10-16	687	691	672	674	67,300	674
2023-10-13	715	717	689	689	114,800	689
2023-10-12	701	718	699	718	145,200	718
2023-10-11	706	707	696	699	67,200	699
2023-10-10	701	711	699	704	58,400	704
2023-10-06	687	702	687	701	77,000	701
2023-10-05	675	687	672	687	103,800	687
2023-10-04	688	688	667	672	240,600	672
2023-10-03	691	694	679	691	219,400	691
2023-10-02	710	715	691	692	136,400	692
2023-09-29	711	718	700	704	127,200	704
2023-09-28	721	726	706	709	131,900	709
2023-09-27	710	722	709	722	54,100	722
2023-09-26	720	723	710	710	76,100	710
2023-09-25	709	722	707	715	72,200	715
2023-09-22	707	718	705	714	68,900	714
2023-09-21	715	715	700	707	136,800	707
2023-09-20	720	726	717	718	59,500	718
2023-09-19	725	726	719	726	52,400	726
2023-09-15	720	728	720	726	84,800	726
2023-09-14	719	724	714	720	60,400	720
2023-09-13	715	725	715	723	78,400	723
2023-09-12	708	724	708	712	59,400	712
2023-09-11	714	718	700	706	88,900	706
2023-09-08	709	714	705	714	99,800	714
2023-09-07	726	726	714	714	124,700	714
2023-09-06	731	735	725	729	63,300	729
2023-09-05	740	740	727	734	76,600	734
2023-09-04	744	753	740	743	62,300	743
2023-09-01	735	746	732	744	86,700	744
2023-08-31	731	736	729	732	34,900	732
2023-08-30	742	746	731	731	51,600	731
2023-08-29	721	747	721	742	81,600	742
2023-08-28	722	726	714	720	58,000	720
2023-08-25	725	739	720	725	47,000	725
2023-08-24	735	738	724	733	54,600	733
2023-08-23	721	733	721	733	57,300	733
2023-08-22	739	745	724	726	55,600	726
2023-08-21	704	742	703	739	99,400	739
2023-08-18	720	722	697	705	208,600	705
2023-08-17	744	756	719	732	241,400	732
2023-08-16	748	767	743	748	148,600	748
2023-08-15	707	755	707	753	281,000	753
2023-08-14	715	730	704	709	237,500	709
2023-08-10	715	745	710	719	344,200	719
2023-08-09	725	745	717	744	242,700	744
2023-08-08	734	734	724	725	129,700	725
2023-08-07	725	735	723	735	127,200	735
2023-08-04	722	737	722	731	69,300	731
2023-08-03	748	750	725	725	307,700	725
2023-08-02	765	771	755	757	247,600	757
2023-08-01	780	781	768	772	158,600	772
2023-07-31	780	785	775	783	116,400	783
2023-07-28	772	782	770	779	139,400	779
2023-07-27	776	781	772	780	69,800	780
2023-07-26	788	788	778	785	65,600	785
2023-07-25	776	791	762	788	190,200	788
2023-07-24	785	788	773	774	111,900	774
2023-07-21	799	799	779	785	72,600	785
2023-07-20	785	806	782	795	93,300	795
2023-07-19	777	786	773	786	80,700	786
2023-07-18	786	786	774	777	80,300	777
2023-07-14	791	792	773	781	127,500	781
2023-07-13	783	789	778	784	119,200	784
2023-07-12	791	792	781	785	110,800	785
2023-07-11	805	809	790	790	92,200	790
2023-07-10	801	809	794	799	101,100	799
2023-07-07	799	816	796	801	142,300	801
2023-07-06	812	818	803	810	136,200	810
2023-07-05	849	852	813	817	275,600	817
2023-07-04	829	864	829	852	311,000	852
2023-07-03	812	835	811	829	180,600	829
2023-06-30	796	833	786	827	254,200	827
2023-06-29	780	791	771	783	284,900	783
2023-06-28	780	785	769	785	280,600	785
2023-06-27	788	788	769	779	263,400	779
2023-06-26	805	805	792	794	230,700	794
2023-06-23	828	831	810	813	183,300	813
2023-06-22	827	845	824	827	153,600	827
2023-06-21	841	842	823	826	241,700	826
2023-06-20	875	875	843	849	166,000	849
2023-06-19	875	881	868	875	92,500	875
2023-06-16	844	882	844	879	186,200	879
2023-06-15	858	859	836	840	144,400	840
2023-06-14	863	872	854	859	108,000	859
2023-06-13	868	874	857	863	105,100	863
2023-06-12	860	873	860	868	92,600	868
2023-06-09	860	870	852	862	133,400	862
2023-06-08	880	882	852	860	161,200	860
2023-06-07	894	908	875	887	234,100	887
2023-06-06	871	888	861	880	144,200	880
2023-06-05	860	874	852	869	220,100	869
2023-06-02	794	852	793	850	233,100	850
2023-06-01	772	798	766	793	139,600	793
2023-05-31	785	785	767	775	239,200	775
2023-05-30	806	819	790	795	211,200	795
2023-05-29	807	814	796	810	159,700	810
2023-05-26	802	814	796	803	164,100	803
2023-05-25	812	813	802	805	244,100	805
2023-05-24	841	842	818	819	252,100	819
2023-05-23	860	875	845	846	281,200	846
2023-05-22	880	881	853	855	216,200	855
2023-05-19	894	896	881	881	149,900	881
2023-05-18	912	914	895	895	116,000	895
2023-05-17	902	910	896	901	72,700	901
2023-05-16	935	937	908	908	122,700	908
2023-05-15	875	934	866	934	326,700	934
2023-05-12	900	906	858	874	602,600	874
2023-05-11	936	936	921	923	170,400	923
2023-05-10	945	952	937	940	84,400	940
2023-05-09	951	961	943	949	129,100	949
2023-05-08	953	960	943	953	142,400	953
2023-05-02	936	952	921	947	169,100	947
2023-05-01	924	937	914	932	172,300	932
2023-04-28	910	916	896	913	285,400	913
2023-04-27	898	905	894	905	139,100	905
2023-04-26	910	911	896	902	218,000	902
2023-04-25	921	927	912	915	86,800	915
2023-04-24	930	933	916	920	159,300	920
2023-04-21	940	942	924	930	193,400	930
2023-04-20	940	962	939	941	90,300	941
2023-04-19	945	948	931	940	88,800	940
2023-04-18	939	941	935	939	77,100	939
2023-04-17	956	956	933	944	91,400	944
2023-04-14	947	967	942	956	125,700	956
2023-04-13	932	945	920	945	112,700	945
2023-04-12	943	944	932	937	107,300	937
2023-04-11	952	959	945	950	72,000	950
2023-04-10	962	964	942	953	78,800	953
2023-04-07	954	972	949	959	107,100	959
2023-04-06	966	972	933	942	177,600	942
2023-04-05	996	996	969	980	127,000	980
2023-04-04	987	1,007	968	996	113,500	996
2023-04-03	1,000	1,005	988	990	90,600	990
2023-03-31	981	1,000	974	987	102,300	987
2023-03-30	940	975	938	974	104,400	974
2023-03-29	924	937	919	934	64,800	934
2023-03-28	930	930	915	930	103,600	930
2023-03-27	943	950	928	933	71,000	933
2023-03-24	943	943	920	942	123,400	942
2023-03-23	936	954	928	944	115,300	944
2023-03-22	967	972	945	948	92,400	948
2023-03-20	960	968	940	940	78,700	940
2023-03-17	946	965	937	965	100,000	965
2023-03-16	926	936	917	921	162,000	921
2023-03-15	967	972	950	956	112,900	956
2023-03-14	960	968	933	942	183,200	942
2023-03-13	978	989	953	972	172,800	972
2023-03-10	1,012	1,016	995	997	197,200	997
2023-03-09	1,004	1,018	995	1,018	240,500	1,018
2023-03-08	965	992	962	989	152,200	989
2023-03-07	954	966	946	966	181,600	966
2023-03-06	962	966	946	954	114,200	954
2023-03-03	933	948	929	948	153,800	948
2023-03-02	936	940	918	918	124,600	918
2023-03-01	950	953	924	936	174,800	936
2023-02-28	914	946	901	938	277,700	938
2023-02-27	915	915	897	908	242,100	908
2023-02-24	910	924	900	919	272,800	919
2023-02-22	936	936	907	920	393,600	920
2023-02-21	972	977	951	951	232,300	951
2023-02-20	993	994	970	977	220,400	977
2023-02-17	1,007	1,012	978	978	505,100	978
2023-02-16	1,040	1,040	1,006	1,029	429,600	1,029
2023-02-15	1,065	1,078	1,010	1,028	392,500	1,028
2023-02-14	1,150	1,150	1,071	1,081	281,200	1,081
2023-02-13	1,128	1,140	1,087	1,138	210,400	1,138
2023-02-10	1,160	1,163	1,110	1,122	242,200	1,122
2023-02-09	1,170	1,178	1,150	1,151	134,600	1,151
2023-02-08	1,178	1,181	1,156	1,181	131,900	1,181
2023-02-07	1,189	1,202	1,172	1,183	133,600	1,183
2023-02-06	1,160	1,192	1,158	1,189	209,100	1,189
2023-02-03	1,180	1,184	1,125	1,148	299,300	1,148
2023-02-02	1,187	1,199	1,145	1,167	408,800	1,167
2023-02-01	1,250	1,274	1,153	1,167	1,015,100	1,167
2023-01-31	1,475	1,508	1,475	1,500	43,000	1,500
2023-01-30	1,472	1,502	1,470	1,483	44,900	1,483
2023-01-27	1,490	1,491	1,455	1,466	51,700	1,466
2023-01-26	1,469	1,517	1,469	1,490	46,200	1,490
2023-01-25	1,495	1,507	1,465	1,477	77,900	1,477
2023-01-24	1,569	1,583	1,503	1,511	86,400	1,511
2023-01-23	1,595	1,595	1,551	1,561	30,300	1,561
2023-01-20	1,561	1,573	1,539	1,566	54,900	1,566
2023-01-19	1,522	1,573	1,519	1,561	61,900	1,561
2023-01-18	1,496	1,549	1,475	1,547	72,200	1,547
2023-01-17	1,472	1,519	1,470	1,490	29,600	1,490
2023-01-16	1,472	1,511	1,471	1,472	28,200	1,472
2023-01-13	1,500	1,506	1,471	1,487	35,400	1,487
2023-01-12	1,515	1,535	1,485	1,502	47,100	1,502
2023-01-11	1,447	1,509	1,447	1,505	57,500	1,505
2023-01-10	1,406	1,494	1,406	1,447	63,900	1,447
2023-01-06	1,435	1,439	1,379	1,404	151,700	1,404
2023-01-05	1,498	1,516	1,449	1,465	110,100	1,465
2023-01-04	1,481	1,533	1,467	1,520	78,700	1,520

分割・併合履歴： [2013-06-26]1株→100株 [2004-06-25]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
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

3319 (株)ゴルフダイジェスト・オンライン の時系列データ [2023年度]

3319 (株)ゴルフダイジェスト・オンラインの時系列データ [2023年度]