3931 (株)バリューゴルフ 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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 999 | 1,005 | 999 | 1,000 | 1,800 | 1,000 |
| 2025-03-12 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025-03-11 | 997 | 1,000 | 994 | 1,000 | 300 | 1,000 |
| 2025-03-10 | 994 | 995 | 994 | 995 | 700 | 995 |
| 2025-03-07 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2025-03-06 | 996 | 1,000 | 996 | 997 | 1,900 | 997 |
| 2025-03-05 | 989 | 1,000 | 989 | 996 | 1,500 | 996 |
| 2025-03-04 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2025-03-03 | 997 | 997 | 996 | 996 | 600 | 996 |
| 2025-02-28 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2025-02-27 | 994 | 994 | 991 | 991 | 6,000 | 991 |
| 2025-02-26 | 994 | 994 | 991 | 991 | 900 | 991 |
| 2025-02-25 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2025-02-21 | 991 | 994 | 977 | 983 | 1,400 | 983 |
| 2025-02-20 | 992 | 992 | 981 | 981 | 700 | 981 |
| 2025-02-19 | 984 | 984 | 974 | 977 | 500 | 977 |
| 2025-02-18 | 976 | 985 | 976 | 984 | 1,500 | 984 |
| 2025-02-17 | 972 | 976 | 972 | 976 | 500 | 976 |
| 2025-02-14 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2025-02-13 | 974 | 975 | 974 | 975 | 1,000 | 975 |
| 2025-02-12 | - | - | - | 966 | - | 966 |
| 2025-02-10 | - | - | - | 966 | - | 966 |
| 2025-02-07 | 965 | 966 | 965 | 966 | 300 | 966 |
| 2025-02-06 | 978 | 979 | 964 | 964 | 1,000 | 964 |
| 2025-02-05 | 963 | 978 | 963 | 978 | 400 | 978 |
| 2025-02-04 | 974 | 974 | 953 | 963 | 2,200 | 963 |
| 2025-02-03 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2025-01-31 | 974 | 974 | 974 | 974 | 400 | 974 |
| 2025-01-30 | 963 | 975 | 963 | 970 | 1,500 | 970 |
| 2025-01-29 | 978 | 1,000 | 978 | 987 | 6,300 | 987 |
| 2025-01-28 | 997 | 1,030 | 996 | 1,000 | 6,100 | 1,000 |
| 2025-01-27 | 997 | 997 | 995 | 995 | 900 | 995 |
| 2025-01-24 | 994 | 997 | 987 | 997 | 1,100 | 997 |
| 2025-01-23 | 996 | 997 | 996 | 997 | 700 | 997 |
| 2025-01-22 | 995 | 995 | 981 | 981 | 500 | 981 |
| 2025-01-21 | - | - | - | 1,000 | - | 1,000 |
| 2025-01-20 | 1,000 | 1,001 | 1,000 | 1,000 | 700 | 1,000 |
| 2025-01-17 | 1,000 | 1,006 | 1,000 | 1,006 | 400 | 1,006 |
| 2025-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025-01-15 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2025-01-14 | 1,000 | 1,000 | 991 | 991 | 600 | 991 |
| 2025-01-10 | 988 | 990 | 988 | 990 | 500 | 990 |
| 2025-01-09 | 986 | 994 | 986 | 991 | 500 | 991 |
| 2025-01-08 | 994 | 1,000 | 986 | 986 | 3,100 | 986 |
| 2025-01-07 | 992 | 992 | 982 | 992 | 3,800 | 992 |
| 2025-01-06 | 980 | 980 | 977 | 977 | 1,500 | 977 |
分割・併合履歴 ： なし