バリューゴルフ(3931)の株価時系列情報
バリューゴルフ(3931)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 921 | 936 | 921 | 926 | 1,600 |
| 2023/12/28 | 920 | 934 | 920 | 930 | 6,300 |
| 2023/12/27 | 916 | 926 | 916 | 919 | 12,200 |
| 2023/12/26 | 953 | 953 | 925 | 925 | 7,000 |
| 2023/12/25 | 960 | 960 | 944 | 953 | 2,200 |
| 2023/12/22 | 964 | 964 | 956 | 957 | 900 |
| 2023/12/21 | 934 | 969 | 927 | 965 | 30,700 |
| 2023/12/20 | 1,016 | 1,019 | 915 | 919 | 24,000 |
| 2023/12/19 | 1,070 | 1,086 | 1,001 | 1,011 | 3,800 |
| 2023/12/18 | 1,050 | 1,067 | 1,045 | 1,067 | 2,400 |
| 2023/12/15 | 1,025 | 1,129 | 1,008 | 1,060 | 8,000 |
| 2023/12/14 | 1,145 | 1,174 | 1,120 | 1,174 | 8,000 |
| 2023/12/13 | 1,100 | 1,138 | 1,098 | 1,138 | 1,200 |
| 2023/12/12 | 1,111 | 1,111 | 1,100 | 1,100 | 600 |
| 2023/12/11 | 1,105 | 1,110 | 1,105 | 1,110 | 900 |
| 2023/12/08 | 1,097 | 1,110 | 1,097 | 1,105 | 1,200 |
| 2023/12/07 | 1,129 | 1,129 | 1,127 | 1,127 | 500 |
| 2023/12/06 | 1,089 | 1,127 | 1,089 | 1,117 | 1,000 |
| 2023/12/05 | 1,160 | 1,160 | 1,101 | 1,119 | 5,000 |
| 2023/12/04 | 1,133 | 1,133 | 1,123 | 1,123 | 1,500 |
| 2023/12/01 | 1,120 | 1,124 | 1,109 | 1,122 | 1,900 |
| 2023/11/30 | 1,093 | 1,119 | 1,084 | 1,119 | 2,400 |
| 2023/11/29 | 1,102 | 1,102 | 1,056 | 1,056 | 6,200 |
| 2023/11/28 | 1,072 | 1,072 | 1,072 | 1,072 | 5,200 |
| 2023/11/27 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
| 2023/11/24 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
| 2023/11/22 | 1,065 | 1,081 | 1,065 | 1,072 | 1,100 |
| 2023/11/21 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
| 2023/11/20 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2023/11/17 | 1,042 | 1,054 | 1,042 | 1,054 | 2,900 |
| 2023/11/16 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2023/11/15 | 1,051 | 1,052 | 1,044 | 1,045 | 2,500 |
| 2023/11/14 | 1,048 | 1,055 | 1,045 | 1,045 | 2,100 |
| 2023/11/13 | 1,051 | 1,052 | 1,046 | 1,050 | 1,100 |
| 2023/11/08 | 1,061 | 1,061 | 1,050 | 1,050 | 500 |
| 2023/11/07 | 1,061 | 1,064 | 1,061 | 1,061 | 300 |
| 2023/11/06 | 1,090 | 1,098 | 1,068 | 1,068 | 1,600 |
| 2023/11/02 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2023/10/30 | 1,084 | 1,084 | 1,063 | 1,063 | 5,100 |
| 2023/10/27 | 1,092 | 1,092 | 1,084 | 1,084 | 400 |
| 2023/10/26 | 1,120 | 1,120 | 1,092 | 1,092 | 500 |
| 2023/10/25 | 1,036 | 1,150 | 1,036 | 1,090 | 1,300 |
| 2023/10/24 | 1,035 | 1,035 | 1,034 | 1,034 | 1,400 |
| 2023/10/23 | 1,085 | 1,085 | 1,034 | 1,037 | 5,200 |
| 2023/10/20 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2023/10/19 | 1,100 | 1,103 | 1,100 | 1,100 | 2,000 |
| 2023/10/18 | 1,104 | 1,127 | 1,104 | 1,127 | 300 |
| 2023/10/17 | 1,128 | 1,128 | 1,102 | 1,103 | 400 |
| 2023/10/16 | 1,111 | 1,131 | 1,101 | 1,131 | 2,100 |
| 2023/10/13 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2023/10/12 | 1,127 | 1,127 | 1,111 | 1,118 | 600 |
| 2023/10/11 | 1,126 | 1,126 | 1,126 | 1,126 | 100 |
| 2023/10/10 | 1,132 | 1,133 | 1,123 | 1,123 | 300 |
| 2023/10/06 | 1,135 | 1,135 | 1,134 | 1,134 | 600 |
| 2023/10/05 | 1,138 | 1,144 | 1,100 | 1,124 | 2,600 |
| 2023/10/04 | 1,110 | 1,148 | 1,101 | 1,138 | 2,500 |
| 2023/10/03 | 1,141 | 1,162 | 1,120 | 1,125 | 6,700 |
| 2023/10/02 | 1,158 | 1,158 | 1,137 | 1,145 | 6,500 |
| 2023/09/29 | 1,163 | 1,163 | 1,158 | 1,158 | 200 |
| 2023/09/28 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2023/09/27 | 1,172 | 1,172 | 1,160 | 1,171 | 700 |
| 2023/09/26 | 1,160 | 1,173 | 1,160 | 1,173 | 2,500 |
| 2023/09/25 | 1,165 | 1,165 | 1,160 | 1,160 | 200 |
| 2023/09/22 | 1,169 | 1,169 | 1,156 | 1,159 | 2,700 |
| 2023/09/21 | 1,180 | 1,180 | 1,160 | 1,169 | 4,800 |
| 2023/09/20 | 1,157 | 1,182 | 1,157 | 1,177 | 1,500 |
| 2023/09/19 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2023/09/15 | 1,194 | 1,194 | 1,165 | 1,176 | 4,100 |
| 2023/09/14 | 1,209 | 1,209 | 1,194 | 1,197 | 4,600 |
| 2023/09/13 | 1,206 | 1,219 | 1,203 | 1,218 | 700 |
| 2023/09/12 | 1,208 | 1,219 | 1,207 | 1,219 | 4,500 |
| 2023/09/11 | 1,200 | 1,200 | 1,187 | 1,188 | 1,000 |
| 2023/09/08 | 1,200 | 1,200 | 1,188 | 1,188 | 700 |
| 2023/09/06 | 1,190 | 1,202 | 1,187 | 1,202 | 2,700 |
| 2023/09/05 | 1,204 | 1,204 | 1,190 | 1,190 | 700 |
| 2023/09/04 | 1,178 | 1,182 | 1,174 | 1,174 | 1,200 |
| 2023/09/01 | 1,150 | 1,178 | 1,150 | 1,178 | 2,200 |
| 2023/08/31 | 1,199 | 1,199 | 1,128 | 1,154 | 14,500 |
| 2023/08/30 | 1,236 | 1,236 | 1,175 | 1,176 | 7,500 |
| 2023/08/29 | 1,181 | 1,239 | 1,181 | 1,236 | 4,100 |
| 2023/08/28 | 1,282 | 1,282 | 1,175 | 1,180 | 13,500 |
| 2023/08/25 | 1,214 | 1,223 | 1,214 | 1,222 | 400 |
| 2023/08/24 | 1,233 | 1,240 | 1,204 | 1,214 | 6,000 |
| 2023/08/23 | 1,236 | 1,250 | 1,225 | 1,250 | 2,300 |
| 2023/08/22 | 1,267 | 1,267 | 1,235 | 1,236 | 2,100 |
| 2023/08/21 | 1,272 | 1,285 | 1,270 | 1,270 | 1,000 |
| 2023/08/18 | 1,325 | 1,325 | 1,275 | 1,285 | 3,800 |
| 2023/08/17 | 1,302 | 1,324 | 1,302 | 1,322 | 1,400 |
| 2023/08/16 | 1,319 | 1,332 | 1,311 | 1,315 | 2,000 |
| 2023/08/15 | 1,346 | 1,352 | 1,335 | 1,335 | 2,200 |
| 2023/08/14 | 1,346 | 1,346 | 1,346 | 1,346 | 300 |
| 2023/08/08 | 1,357 | 1,368 | 1,357 | 1,368 | 600 |
| 2023/08/07 | 1,357 | 1,357 | 1,357 | 1,357 | 300 |
| 2023/08/03 | 1,345 | 1,357 | 1,342 | 1,357 | 1,700 |
| 2023/08/02 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2023/08/01 | 1,355 | 1,367 | 1,355 | 1,367 | 400 |
| 2023/07/31 | 1,363 | 1,363 | 1,363 | 1,363 | 800 |
| 2023/07/28 | 1,333 | 1,384 | 1,333 | 1,363 | 2,400 |
| 2023/07/27 | 1,390 | 1,407 | 1,390 | 1,393 | 1,900 |
| 2023/07/26 | 1,395 | 1,395 | 1,380 | 1,390 | 1,600 |
| 2023/07/25 | 1,400 | 1,407 | 1,370 | 1,395 | 6,600 |
| 2023/07/24 | 1,320 | 1,596 | 1,320 | 1,455 | 30,900 |
| 2023/07/21 | 1,379 | 1,379 | 1,331 | 1,338 | 1,500 |
| 2023/07/20 | 1,281 | 1,365 | 1,281 | 1,330 | 6,100 |
| 2023/07/19 | 1,283 | 1,294 | 1,283 | 1,294 | 200 |
| 2023/07/18 | 1,327 | 1,327 | 1,300 | 1,300 | 300 |
| 2023/07/14 | 1,327 | 1,327 | 1,300 | 1,320 | 400 |
| 2023/07/13 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2023/07/12 | 1,334 | 1,334 | 1,302 | 1,302 | 400 |
| 2023/07/07 | 1,333 | 1,333 | 1,310 | 1,323 | 1,200 |
| 2023/07/06 | 1,340 | 1,340 | 1,333 | 1,333 | 200 |
| 2023/07/05 | 1,330 | 1,330 | 1,310 | 1,310 | 500 |
| 2023/07/04 | 1,325 | 1,325 | 1,300 | 1,300 | 1,300 |
| 2023/07/03 | 1,303 | 1,324 | 1,303 | 1,324 | 300 |
| 2023/06/30 | 1,298 | 1,320 | 1,297 | 1,304 | 1,400 |
| 2023/06/29 | 1,328 | 1,328 | 1,328 | 1,328 | 100 |
| 2023/06/28 | 1,340 | 1,363 | 1,340 | 1,358 | 1,000 |
| 2023/06/27 | 1,348 | 1,348 | 1,313 | 1,313 | 2,700 |
| 2023/06/26 | 1,369 | 1,369 | 1,328 | 1,358 | 500 |
| 2023/06/23 | 1,351 | 1,369 | 1,350 | 1,369 | 300 |
| 2023/06/22 | 1,360 | 1,390 | 1,341 | 1,366 | 1,100 |
| 2023/06/21 | 1,303 | 1,420 | 1,281 | 1,369 | 21,000 |
| 2023/06/20 | 1,219 | 1,273 | 1,211 | 1,273 | 2,300 |
| 2023/06/19 | 1,220 | 1,220 | 1,200 | 1,219 | 2,500 |
| 2023/06/16 | 1,266 | 1,266 | 1,210 | 1,221 | 6,600 |
| 2023/06/15 | 1,241 | 1,278 | 1,204 | 1,250 | 17,300 |
| 2023/06/14 | 1,348 | 1,400 | 1,348 | 1,371 | 7,400 |
| 2023/06/13 | 1,312 | 1,344 | 1,303 | 1,344 | 1,900 |
| 2023/06/12 | 1,301 | 1,301 | 1,300 | 1,300 | 300 |
| 2023/06/09 | 1,310 | 1,310 | 1,300 | 1,302 | 500 |
| 2023/06/08 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2023/06/07 | 1,307 | 1,307 | 1,294 | 1,305 | 500 |
| 2023/06/06 | 1,292 | 1,307 | 1,292 | 1,294 | 1,300 |
| 2023/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | 800 |
| 2023/06/02 | 1,322 | 1,322 | 1,320 | 1,320 | 300 |
| 2023/06/01 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2023/05/30 | 1,288 | 1,288 | 1,288 | 1,288 | 300 |
| 2023/05/29 | 1,296 | 1,299 | 1,288 | 1,288 | 1,800 |
| 2023/05/26 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 |
| 2023/05/25 | 1,320 | 1,321 | 1,290 | 1,290 | 900 |
| 2023/05/24 | 1,307 | 1,330 | 1,285 | 1,320 | 2,100 |
| 2023/05/23 | 1,298 | 1,340 | 1,298 | 1,299 | 1,200 |
| 2023/05/22 | 1,295 | 1,320 | 1,291 | 1,317 | 900 |
| 2023/05/19 | 1,318 | 1,320 | 1,291 | 1,319 | 1,200 |
| 2023/05/18 | 1,294 | 1,320 | 1,291 | 1,291 | 800 |
| 2023/05/17 | 1,320 | 1,320 | 1,295 | 1,295 | 3,400 |
| 2023/05/15 | 1,314 | 1,320 | 1,307 | 1,320 | 400 |
| 2023/05/12 | 1,332 | 1,332 | 1,314 | 1,314 | 900 |
| 2023/05/10 | 1,329 | 1,335 | 1,329 | 1,330 | 600 |
| 2023/05/09 | 1,315 | 1,317 | 1,315 | 1,317 | 500 |
| 2023/05/08 | 1,318 | 1,318 | 1,313 | 1,313 | 400 |
| 2023/05/02 | 1,325 | 1,325 | 1,313 | 1,313 | 600 |
| 2023/05/01 | 1,310 | 1,314 | 1,310 | 1,314 | 300 |
| 2023/04/28 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2023/04/27 | 1,321 | 1,344 | 1,321 | 1,344 | 400 |
| 2023/04/26 | 1,322 | 1,323 | 1,322 | 1,322 | 300 |
| 2023/04/25 | 1,320 | 1,322 | 1,320 | 1,322 | 500 |
| 2023/04/24 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2023/04/21 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2023/04/20 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2023/04/19 | 1,324 | 1,324 | 1,323 | 1,323 | 200 |
| 2023/04/18 | 1,330 | 1,335 | 1,330 | 1,335 | 300 |
| 2023/04/17 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2023/04/13 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2023/04/07 | 1,375 | 1,375 | 1,337 | 1,337 | 1,400 |
| 2023/04/06 | 1,320 | 1,320 | 1,320 | 1,320 | 700 |
| 2023/04/05 | 1,320 | 1,321 | 1,320 | 1,320 | 400 |
| 2023/04/04 | 1,322 | 1,322 | 1,310 | 1,320 | 800 |
| 2023/04/03 | 1,320 | 1,350 | 1,320 | 1,350 | 300 |
| 2023/03/31 | 1,323 | 1,323 | 1,310 | 1,310 | 200 |
| 2023/03/30 | 1,323 | 1,323 | 1,323 | 1,323 | 3,100 |
| 2023/03/28 | 1,323 | 1,323 | 1,312 | 1,314 | 6,000 |
| 2023/03/27 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2023/03/24 | 1,323 | 1,323 | 1,323 | 1,323 | 300 |
| 2023/03/23 | 1,302 | 1,303 | 1,302 | 1,303 | 200 |
| 2023/03/22 | 1,344 | 1,344 | 1,313 | 1,319 | 1,000 |
| 2023/03/20 | 1,318 | 1,318 | 1,315 | 1,315 | 300 |
| 2023/03/17 | 1,331 | 1,331 | 1,319 | 1,319 | 1,000 |
| 2023/03/16 | 1,351 | 1,355 | 1,331 | 1,331 | 1,400 |
| 2023/03/15 | 1,445 | 1,450 | 1,350 | 1,398 | 16,000 |
| 2023/03/14 | 1,344 | 1,397 | 1,344 | 1,397 | 4,300 |
| 2023/03/13 | 1,358 | 1,379 | 1,358 | 1,379 | 1,700 |
| 2023/03/10 | 1,382 | 1,382 | 1,366 | 1,370 | 1,200 |
| 2023/03/09 | 1,386 | 1,386 | 1,377 | 1,382 | 300 |
| 2023/03/08 | 1,360 | 1,387 | 1,360 | 1,387 | 900 |
| 2023/03/07 | 1,365 | 1,365 | 1,347 | 1,358 | 300 |
| 2023/03/06 | 1,339 | 1,360 | 1,339 | 1,344 | 600 |
| 2023/03/03 | 1,329 | 1,348 | 1,329 | 1,339 | 600 |
| 2023/03/02 | 1,328 | 1,329 | 1,328 | 1,329 | 300 |
| 2023/03/01 | 1,348 | 1,348 | 1,328 | 1,328 | 300 |
| 2023/02/28 | 1,320 | 1,337 | 1,320 | 1,337 | 300 |
| 2023/02/27 | 1,352 | 1,352 | 1,318 | 1,318 | 6,700 |
| 2023/02/24 | 1,365 | 1,365 | 1,352 | 1,352 | 4,600 |
| 2023/02/22 | 1,378 | 1,378 | 1,335 | 1,335 | 2,100 |
| 2023/02/21 | 1,378 | 1,379 | 1,377 | 1,379 | 300 |
| 2023/02/20 | 1,362 | 1,379 | 1,362 | 1,378 | 400 |
| 2023/02/17 | 1,339 | 1,373 | 1,339 | 1,370 | 500 |
| 2023/02/16 | 1,373 | 1,373 | 1,363 | 1,366 | 500 |
| 2023/02/15 | 1,358 | 1,375 | 1,351 | 1,375 | 500 |
| 2023/02/14 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2023/02/13 | 1,381 | 1,381 | 1,343 | 1,350 | 2,700 |
| 2023/02/10 | 1,316 | 1,321 | 1,225 | 1,321 | 4,400 |
| 2023/02/09 | 1,325 | 1,335 | 1,325 | 1,335 | 600 |
| 2023/02/08 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2023/02/07 | 1,332 | 1,332 | 1,315 | 1,315 | 600 |
| 2023/02/06 | 1,353 | 1,353 | 1,320 | 1,320 | 1,600 |
| 2023/02/03 | 1,325 | 1,325 | 1,315 | 1,323 | 400 |
| 2023/02/02 | 1,320 | 1,327 | 1,308 | 1,308 | 1,400 |
| 2023/02/01 | 1,316 | 1,331 | 1,302 | 1,320 | 1,600 |
| 2023/01/30 | 1,320 | 1,376 | 1,311 | 1,376 | 900 |
| 2023/01/27 | 1,365 | 1,365 | 1,322 | 1,338 | 3,800 |
| 2023/01/24 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2023/01/23 | 1,320 | 1,326 | 1,320 | 1,326 | 11,500 |
| 2023/01/20 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2023/01/19 | 1,320 | 1,320 | 1,318 | 1,318 | 800 |
| 2023/01/18 | 1,322 | 1,322 | 1,289 | 1,320 | 1,100 |
| 2023/01/17 | 1,281 | 1,343 | 1,281 | 1,322 | 700 |
| 2023/01/16 | 1,300 | 1,300 | 1,298 | 1,298 | 400 |
| 2023/01/13 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2023/01/12 | 1,300 | 1,301 | 1,271 | 1,281 | 1,400 |
| 2023/01/10 | 1,350 | 1,350 | 1,346 | 1,346 | 300 |
| 2023/01/06 | 1,350 | 1,350 | 1,320 | 1,320 | 200 |
| 2023/01/05 | 1,339 | 1,367 | 1,315 | 1,337 | 2,500 |
| 2023/01/04 | 1,306 | 1,316 | 1,306 | 1,315 | 400 |