3931 (株)バリューゴルフ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,010 | 1,010 | 1,006 | 1,006 | 3,000 | 1,006 |
| 2024-05-01 | 1,016 | 1,016 | 1,016 | 1,016 | 500 | 1,016 |
| 2024-04-30 | - | - | - | 1,023 | - | 1,023 |
| 2024-04-26 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2024-04-25 | 1,030 | 1,030 | 1,025 | 1,025 | 900 | 1,025 |
| 2024-04-24 | 1,051 | 1,051 | 1,030 | 1,030 | 500 | 1,030 |
| 2024-04-23 | 1,012 | 1,082 | 1,012 | 1,050 | 6,800 | 1,050 |
| 2024-04-22 | 1,013 | 1,016 | 1,011 | 1,011 | 900 | 1,011 |
| 2024-04-19 | 1,014 | 1,014 | 1,014 | 1,014 | 300 | 1,014 |
| 2024-04-18 | 1,016 | 1,016 | 1,011 | 1,013 | 700 | 1,013 |
| 2024-04-17 | 1,021 | 1,021 | 1,015 | 1,016 | 300 | 1,016 |
| 2024-04-16 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2024-04-15 | 1,020 | 1,021 | 1,018 | 1,018 | 800 | 1,018 |
| 2024-04-12 | 1,029 | 1,029 | 1,021 | 1,021 | 300 | 1,021 |
| 2024-04-11 | 1,031 | 1,031 | 1,025 | 1,029 | 600 | 1,029 |
| 2024-04-10 | 1,029 | 1,031 | 1,027 | 1,031 | 600 | 1,031 |
| 2024-04-09 | 1,022 | 1,050 | 1,022 | 1,026 | 800 | 1,026 |
| 2024-04-08 | 1,021 | 1,021 | 1,016 | 1,016 | 900 | 1,016 |
| 2024-04-05 | 1,020 | 1,021 | 1,016 | 1,016 | 1,200 | 1,016 |
| 2024-04-04 | 1,029 | 1,029 | 1,020 | 1,020 | 500 | 1,020 |
| 2024-04-03 | 1,042 | 1,042 | 1,023 | 1,029 | 500 | 1,029 |
| 2024-04-02 | 1,038 | 1,038 | 1,023 | 1,023 | 600 | 1,023 |
| 2024-04-01 | 1,027 | 1,059 | 1,019 | 1,037 | 2,300 | 1,037 |
| 2024-03-29 | 1,018 | 1,025 | 1,017 | 1,017 | 1,400 | 1,017 |
| 2024-03-28 | 1,011 | 1,023 | 1,011 | 1,012 | 600 | 1,012 |
| 2024-03-27 | 1,020 | 1,024 | 1,020 | 1,020 | 400 | 1,020 |
| 2024-03-26 | 1,021 | 1,024 | 1,013 | 1,024 | 6,100 | 1,024 |
| 2024-03-25 | 1,014 | 1,022 | 1,014 | 1,021 | 1,400 | 1,021 |
| 2024-03-22 | 1,027 | 1,027 | 1,022 | 1,025 | 2,300 | 1,025 |
| 2024-03-21 | 1,045 | 1,046 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2024-03-19 | 1,047 | 1,051 | 1,030 | 1,038 | 2,500 | 1,038 |
| 2024-03-18 | 1,055 | 1,058 | 1,044 | 1,044 | 2,700 | 1,044 |
| 2024-03-15 | 1,137 | 1,143 | 1,057 | 1,057 | 15,300 | 1,057 |
| 2024-03-14 | 1,066 | 1,080 | 1,056 | 1,080 | 3,000 | 1,080 |
| 2024-03-13 | 1,040 | 1,073 | 1,040 | 1,073 | 1,000 | 1,073 |
| 2024-03-12 | 1,046 | 1,046 | 1,028 | 1,040 | 1,800 | 1,040 |
| 2024-03-11 | 1,060 | 1,060 | 1,040 | 1,050 | 1,500 | 1,050 |
| 2024-03-08 | 1,063 | 1,065 | 1,063 | 1,063 | 500 | 1,063 |
| 2024-03-07 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2024-03-06 | 1,094 | 1,094 | 1,052 | 1,066 | 1,500 | 1,066 |
| 2024-03-05 | 1,100 | 1,100 | 1,094 | 1,094 | 1,300 | 1,094 |
| 2024-03-04 | 1,087 | 1,100 | 1,087 | 1,094 | 500 | 1,094 |
| 2024-03-01 | 1,090 | 1,093 | 1,090 | 1,093 | 1,100 | 1,093 |
| 2024-02-29 | 1,079 | 1,091 | 1,079 | 1,091 | 800 | 1,091 |
| 2024-02-28 | 1,090 | 1,090 | 1,070 | 1,070 | 600 | 1,070 |
| 2024-02-27 | 1,092 | 1,092 | 1,092 | 1,092 | 200 | 1,092 |
| 2024-02-26 | 1,079 | 1,086 | 1,079 | 1,081 | 8,100 | 1,081 |
| 2024-02-22 | 1,082 | 1,082 | 1,061 | 1,061 | 1,700 | 1,061 |
| 2024-02-21 | 1,062 | 1,090 | 1,062 | 1,069 | 1,200 | 1,069 |
| 2024-02-20 | 1,100 | 1,100 | 1,079 | 1,079 | 700 | 1,079 |
| 2024-02-19 | 1,059 | 1,080 | 1,059 | 1,080 | 700 | 1,080 |
| 2024-02-16 | 1,049 | 1,058 | 1,026 | 1,049 | 1,300 | 1,049 |
| 2024-02-15 | 1,024 | 1,049 | 1,024 | 1,049 | 200 | 1,049 |
| 2024-02-14 | 1,024 | 1,024 | 1,024 | 1,024 | 700 | 1,024 |
| 2024-02-13 | 1,011 | 1,030 | 1,011 | 1,024 | 1,200 | 1,024 |
| 2024-02-09 | 1,029 | 1,029 | 1,003 | 1,008 | 700 | 1,008 |
| 2024-02-08 | 1,047 | 1,047 | 1,029 | 1,029 | 400 | 1,029 |
| 2024-02-07 | 1,033 | 1,047 | 1,033 | 1,047 | 500 | 1,047 |
| 2024-02-06 | 1,024 | 1,029 | 1,024 | 1,029 | 500 | 1,029 |
| 2024-02-05 | 1,017 | 1,025 | 1,017 | 1,023 | 900 | 1,023 |
| 2024-02-02 | 1,018 | 1,018 | 1,010 | 1,017 | 300 | 1,017 |
| 2024-02-01 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2024-01-31 | 1,023 | 1,023 | 1,001 | 1,022 | 500 | 1,022 |
| 2024-01-30 | 983 | 1,025 | 983 | 1,025 | 3,000 | 1,025 |
| 2024-01-29 | 1,020 | 1,035 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2024-01-26 | 1,024 | 1,024 | 1,018 | 1,018 | 1,100 | 1,018 |
| 2024-01-25 | 1,023 | 1,029 | 1,015 | 1,023 | 1,400 | 1,023 |
| 2024-01-24 | 1,017 | 1,020 | 1,017 | 1,020 | 1,600 | 1,020 |
| 2024-01-23 | 1,016 | 1,020 | 1,015 | 1,017 | 600 | 1,017 |
| 2024-01-22 | 1,013 | 1,019 | 1,013 | 1,019 | 2,300 | 1,019 |
| 2024-01-19 | 1,042 | 1,045 | 1,030 | 1,030 | 900 | 1,030 |
| 2024-01-18 | 1,043 | 1,043 | 1,026 | 1,026 | 500 | 1,026 |
| 2024-01-17 | 1,058 | 1,058 | 1,043 | 1,043 | 1,000 | 1,043 |
| 2024-01-16 | 1,055 | 1,063 | 1,050 | 1,060 | 1,900 | 1,060 |
| 2024-01-15 | 1,055 | 1,059 | 1,041 | 1,055 | 1,000 | 1,055 |
| 2024-01-12 | 1,043 | 1,064 | 1,042 | 1,055 | 2,200 | 1,055 |
| 2024-01-11 | 997 | 1,086 | 997 | 1,037 | 6,000 | 1,037 |
| 2024-01-10 | 990 | 997 | 990 | 995 | 3,700 | 995 |
| 2024-01-09 | 997 | 998 | 985 | 990 | 3,600 | 990 |
| 2024-01-05 | 955 | 985 | 955 | 985 | 2,800 | 985 |
| 2024-01-04 | 970 | 970 | 951 | 955 | 3,200 | 955 |
分割・併合履歴 ： なし
