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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | - | - | - | 976 | - | 976 |
| 2024-12-27 | 974 | 987 | 974 | 976 | 900 | 976 |
| 2024-12-26 | 965 | 989 | 943 | 989 | 5,600 | 989 |
| 2024-12-25 | 985 | 985 | 969 | 975 | 1,100 | 975 |
| 2024-12-24 | 990 | 990 | 985 | 985 | 1,300 | 985 |
| 2024-12-23 | 995 | 995 | 990 | 990 | 800 | 990 |
| 2024-12-20 | 980 | 995 | 980 | 995 | 800 | 995 |
| 2024-12-19 | 977 | 989 | 976 | 982 | 1,200 | 982 |
| 2024-12-18 | 978 | 988 | 975 | 981 | 600 | 981 |
| 2024-12-17 | 974 | 983 | 970 | 980 | 1,600 | 980 |
| 2024-12-16 | 1,000 | 1,014 | 970 | 982 | 5,800 | 982 |
| 2024-12-13 | 990 | 999 | 987 | 998 | 1,700 | 998 |
| 2024-12-12 | 970 | 985 | 970 | 985 | 600 | 985 |
| 2024-12-11 | 994 | 994 | 970 | 970 | 1,600 | 970 |
| 2024-12-10 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2024-12-09 | 982 | 989 | 982 | 986 | 1,400 | 986 |
| 2024-12-06 | 981 | 983 | 981 | 982 | 700 | 982 |
| 2024-12-05 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2024-12-04 | 984 | 986 | 981 | 981 | 1,200 | 981 |
| 2024-12-03 | 980 | 999 | 980 | 999 | 1,100 | 999 |
| 2024-12-02 | 994 | 994 | 970 | 970 | 1,800 | 970 |
| 2024-11-29 | - | - | - | 996 | - | 996 |
| 2024-11-28 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2024-11-27 | 1,003 | 1,004 | 998 | 998 | 400 | 998 |
| 2024-11-26 | 1,002 | 1,017 | 1,002 | 1,017 | 300 | 1,017 |
| 2024-11-25 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-11-22 | 992 | 992 | 992 | 992 | 400 | 992 |
| 2024-11-21 | 1,010 | 1,010 | 995 | 1,000 | 600 | 1,000 |
| 2024-11-20 | - | - | - | 995 | - | 995 |
| 2024-11-19 | 1,005 | 1,005 | 994 | 995 | 300 | 995 |
| 2024-11-18 | 999 | 1,020 | 999 | 1,000 | 1,700 | 1,000 |
| 2024-11-15 | 1,001 | 1,001 | 999 | 999 | 200 | 999 |
| 2024-11-14 | 996 | 1,000 | 996 | 999 | 700 | 999 |
| 2024-11-13 | 1,009 | 1,009 | 991 | 991 | 600 | 991 |
| 2024-11-12 | 1,000 | 1,039 | 997 | 997 | 2,000 | 997 |
| 2024-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-11-08 | 995 | 999 | 995 | 999 | 200 | 999 |
| 2024-11-07 | 1,000 | 1,000 | 990 | 990 | 900 | 990 |
| 2024-11-06 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2024-11-05 | 984 | 987 | 983 | 987 | 700 | 987 |
| 2024-11-01 | 999 | 999 | 983 | 983 | 800 | 983 |
| 2024-10-31 | 990 | 990 | 990 | 990 | 400 | 990 |
| 2024-10-30 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2024-10-29 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2024-10-28 | 981 | 983 | 981 | 983 | 300 | 983 |
| 2024-10-25 | 998 | 998 | 982 | 983 | 1,200 | 983 |
| 2024-10-24 | - | - | - | 1,000 | - | 1,000 |
| 2024-10-23 | - | - | - | 1,000 | - | 1,000 |
| 2024-10-22 | - | - | - | 1,000 | - | 1,000 |
| 2024-10-21 | 999 | 1,000 | 999 | 1,000 | 700 | 1,000 |
| 2024-10-18 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2024-10-17 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-10-16 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2024-10-15 | 995 | 998 | 995 | 995 | 1,000 | 995 |
| 2024-10-11 | 1,002 | 1,015 | 990 | 990 | 700 | 990 |
| 2024-10-10 | 994 | 1,009 | 994 | 1,002 | 1,800 | 1,002 |
| 2024-10-09 | 998 | 1,020 | 998 | 1,001 | 2,000 | 1,001 |
| 2024-10-08 | 996 | 998 | 996 | 997 | 1,100 | 997 |
| 2024-10-07 | 984 | 995 | 983 | 995 | 2,100 | 995 |
| 2024-10-04 | - | - | - | 982 | - | 982 |
| 2024-10-03 | - | - | - | 982 | - | 982 |
| 2024-10-02 | 982 | 982 | 982 | 982 | 500 | 982 |
| 2024-10-01 | - | - | - | 982 | - | 982 |
| 2024-09-30 | 963 | 983 | 963 | 982 | 1,200 | 982 |
| 2024-09-27 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2024-09-26 | 976 | 976 | 961 | 975 | 500 | 975 |
| 2024-09-25 | 978 | 978 | 977 | 977 | 700 | 977 |
| 2024-09-24 | 961 | 963 | 961 | 963 | 200 | 963 |
| 2024-09-20 | 967 | 967 | 955 | 955 | 1,600 | 955 |
| 2024-09-19 | 967 | 970 | 967 | 967 | 1,400 | 967 |
| 2024-09-18 | 979 | 979 | 953 | 953 | 1,000 | 953 |
| 2024-09-17 | 960 | 993 | 938 | 993 | 3,500 | 993 |
| 2024-09-13 | 945 | 960 | 943 | 960 | 1,500 | 960 |
| 2024-09-12 | 946 | 970 | 935 | 970 | 1,000 | 970 |
| 2024-09-11 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2024-09-10 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2024-09-09 | 940 | 940 | 923 | 929 | 1,200 | 929 |
| 2024-09-06 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-09-05 | 935 | 935 | 933 | 933 | 500 | 933 |
| 2024-09-04 | 933 | 933 | 933 | 933 | 200 | 933 |
| 2024-09-03 | 933 | 948 | 933 | 942 | 400 | 942 |
| 2024-09-02 | 933 | 933 | 933 | 933 | 500 | 933 |
| 2024-08-30 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-08-29 | 940 | 941 | 940 | 940 | 800 | 940 |
| 2024-08-28 | 952 | 952 | 940 | 940 | 3,700 | 940 |
| 2024-08-27 | 938 | 952 | 938 | 952 | 300 | 952 |
| 2024-08-26 | 934 | 939 | 934 | 938 | 700 | 938 |
| 2024-08-23 | 935 | 935 | 933 | 933 | 300 | 933 |
| 2024-08-22 | 937 | 937 | 926 | 933 | 900 | 933 |
| 2024-08-21 | 950 | 950 | 941 | 941 | 200 | 941 |
| 2024-08-20 | 962 | 962 | 947 | 950 | 1,200 | 950 |
| 2024-08-19 | 938 | 953 | 938 | 953 | 300 | 953 |
| 2024-08-16 | 935 | 950 | 935 | 936 | 500 | 936 |
| 2024-08-15 | 919 | 935 | 919 | 924 | 500 | 924 |
| 2024-08-14 | 902 | 922 | 902 | 919 | 500 | 919 |
| 2024-08-13 | 891 | 925 | 891 | 925 | 800 | 925 |
| 2024-08-09 | 936 | 936 | 921 | 921 | 200 | 921 |
| 2024-08-08 | 891 | 936 | 891 | 935 | 400 | 935 |
| 2024-08-07 | 875 | 925 | 875 | 891 | 4,400 | 891 |
| 2024-08-06 | 850 | 920 | 850 | 920 | 1,800 | 920 |
| 2024-08-05 | 922 | 937 | 839 | 853 | 11,800 | 853 |
| 2024-08-02 | 994 | 994 | 902 | 920 | 11,200 | 920 |
| 2024-08-01 | 995 | 995 | 994 | 994 | 300 | 994 |
| 2024-07-31 | 994 | 999 | 992 | 993 | 1,300 | 993 |
| 2024-07-30 | 989 | 1,029 | 989 | 999 | 2,200 | 999 |
| 2024-07-29 | 1,021 | 1,035 | 1,018 | 1,019 | 5,000 | 1,019 |
| 2024-07-26 | 1,030 | 1,030 | 1,018 | 1,020 | 2,100 | 1,020 |
| 2024-07-25 | 1,014 | 1,029 | 1,014 | 1,021 | 2,100 | 1,021 |
| 2024-07-24 | 1,024 | 1,040 | 1,011 | 1,014 | 4,500 | 1,014 |
| 2024-07-23 | 1,011 | 1,014 | 1,003 | 1,003 | 700 | 1,003 |
| 2024-07-22 | 1,002 | 1,007 | 1,002 | 1,007 | 300 | 1,007 |
| 2024-07-19 | 1,008 | 1,008 | 1,002 | 1,002 | 1,300 | 1,002 |
| 2024-07-18 | 1,010 | 1,020 | 1,003 | 1,020 | 2,500 | 1,020 |
| 2024-07-17 | 999 | 1,005 | 999 | 1,000 | 4,800 | 1,000 |
| 2024-07-16 | 999 | 1,000 | 999 | 999 | 1,100 | 999 |
| 2024-07-12 | 998 | 1,001 | 998 | 999 | 1,500 | 999 |
| 2024-07-11 | 999 | 1,000 | 998 | 999 | 1,000 | 999 |
| 2024-07-10 | 998 | 998 | 998 | 998 | 700 | 998 |
| 2024-07-09 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2024-07-08 | 994 | 1,000 | 990 | 996 | 1,600 | 996 |
| 2024-07-05 | 1,000 | 1,000 | 981 | 994 | 4,800 | 994 |
| 2024-07-04 | 995 | 1,001 | 995 | 1,001 | 2,700 | 1,001 |
| 2024-07-03 | 1,000 | 1,007 | 998 | 1,007 | 1,300 | 1,007 |
| 2024-07-02 | 1,000 | 1,011 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2024-07-01 | 1,010 | 1,010 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2024-06-28 | 1,000 | 1,033 | 995 | 995 | 6,100 | 995 |
| 2024-06-27 | 998 | 1,000 | 996 | 999 | 2,700 | 999 |
| 2024-06-26 | 999 | 999 | 997 | 997 | 6,300 | 997 |
| 2024-06-25 | 997 | 1,000 | 997 | 1,000 | 300 | 1,000 |
| 2024-06-24 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2024-06-21 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2024-06-20 | 991 | 991 | 986 | 986 | 600 | 986 |
| 2024-06-19 | 1,000 | 1,000 | 991 | 991 | 300 | 991 |
| 2024-06-18 | - | - | - | 1,000 | - | 1,000 |
| 2024-06-17 | 989 | 1,000 | 985 | 1,000 | 3,300 | 1,000 |
| 2024-06-14 | 993 | 1,000 | 993 | 1,000 | 900 | 1,000 |
| 2024-06-13 | 998 | 999 | 990 | 995 | 900 | 995 |
| 2024-06-12 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2024-06-11 | 996 | 998 | 996 | 998 | 1,000 | 998 |
| 2024-06-10 | 991 | 995 | 991 | 995 | 300 | 995 |
| 2024-06-07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2024-06-06 | 996 | 996 | 992 | 992 | 1,000 | 992 |
| 2024-06-05 | 999 | 1,000 | 996 | 996 | 2,400 | 996 |
| 2024-06-04 | 998 | 998 | 996 | 997 | 300 | 997 |
| 2024-06-03 | 1,002 | 1,007 | 996 | 998 | 4,400 | 998 |
| 2024-05-31 | 996 | 1,000 | 996 | 1,000 | 200 | 1,000 |
| 2024-05-30 | 994 | 994 | 994 | 994 | 200 | 994 |
| 2024-05-29 | 993 | 994 | 993 | 994 | 800 | 994 |
| 2024-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-05-27 | 998 | 1,000 | 998 | 1,000 | 1,100 | 1,000 |
| 2024-05-24 | 993 | 999 | 993 | 998 | 900 | 998 |
| 2024-05-23 | - | - | - | 1,010 | - | 1,010 |
| 2024-05-22 | 1,003 | 1,011 | 1,003 | 1,010 | 700 | 1,010 |
| 2024-05-21 | - | - | - | 1,000 | - | 1,000 |
| 2024-05-20 | - | - | - | 1,000 | - | 1,000 |
| 2024-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-05-16 | 998 | 1,003 | 998 | 1,003 | 700 | 1,003 |
| 2024-05-15 | 999 | 1,001 | 999 | 1,001 | 600 | 1,001 |
| 2024-05-14 | 999 | 1,001 | 998 | 998 | 300 | 998 |
| 2024-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2024-05-10 | 1,000 | 1,009 | 990 | 997 | 800 | 997 |
| 2024-05-09 | 982 | 1,011 | 982 | 1,003 | 600 | 1,003 |
| 2024-05-08 | 1,014 | 1,014 | 978 | 978 | 6,200 | 978 |
| 2024-05-07 | 1,010 | 1,015 | 1,010 | 1,014 | 1,400 | 1,014 |
| 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