ゴルフ・ドゥ(3032)の株価時系列情報
ゴルフ・ドゥ(3032)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 385 | 386 | 384 | 386 | 700 |
| 2025/07/30 | 386 | 386 | 385 | 385 | 400 |
| 2025/07/29 | 385 | 385 | 384 | 385 | 1,600 |
| 2025/07/28 | 384 | 385 | 384 | 385 | 900 |
| 2025/07/25 | 384 | 384 | 384 | 384 | 500 |
| 2025/07/24 | 380 | 384 | 380 | 384 | 1,200 |
| 2025/07/23 | 382 | 382 | 380 | 381 | 800 |
| 2025/07/22 | 385 | 385 | 384 | 384 | 700 |
| 2025/07/18 | 385 | 385 | 379 | 381 | 1,100 |
| 2025/07/17 | 379 | 385 | 379 | 385 | 1,300 |
| 2025/07/16 | 384 | 385 | 382 | 382 | 900 |
| 2025/07/15 | 385 | 385 | 381 | 381 | 200 |
| 2025/07/14 | 384 | 385 | 383 | 383 | 1,000 |
| 2025/07/11 | 382 | 385 | 382 | 383 | 600 |
| 2025/07/10 | 382 | 384 | 382 | 382 | 700 |
| 2025/07/09 | 377 | 382 | 377 | 382 | 2,500 |
| 2025/07/08 | 380 | 381 | 380 | 381 | 900 |
| 2025/07/07 | 378 | 380 | 378 | 380 | 1,800 |
| 2025/07/04 | 378 | 380 | 377 | 378 | 1,600 |
| 2025/07/03 | 374 | 377 | 374 | 377 | 600 |
| 2025/07/02 | 375 | 375 | 374 | 374 | 500 |
| 2025/07/01 | 373 | 375 | 373 | 374 | 400 |
| 2025/06/30 | 375 | 375 | 373 | 373 | 1,600 |
| 2025/06/27 | 373 | 375 | 373 | 375 | 1,000 |
| 2025/06/26 | 374 | 375 | 373 | 375 | 1,500 |
| 2025/06/25 | 374 | 374 | 373 | 373 | 300 |
| 2025/06/24 | 374 | 374 | 373 | 374 | 800 |
| 2025/06/23 | 375 | 375 | 374 | 374 | 600 |
| 2025/06/20 | 375 | 375 | 375 | 375 | 500 |
| 2025/06/19 | 373 | 375 | 373 | 375 | 400 |
| 2025/06/18 | 374 | 374 | 374 | 374 | 200 |
| 2025/06/17 | 375 | 375 | 372 | 372 | 900 |
| 2025/06/16 | 375 | 375 | 373 | 375 | 600 |
| 2025/06/13 | 374 | 374 | 374 | 374 | 100 |
| 2025/06/12 | 374 | 375 | 374 | 374 | 800 |
| 2025/06/11 | 373 | 375 | 373 | 375 | 1,300 |
| 2025/06/10 | 374 | 374 | 374 | 374 | 600 |
| 2025/06/09 | 375 | 375 | 374 | 374 | 900 |
| 2025/06/06 | 374 | 374 | 374 | 374 | 100 |
| 2025/06/05 | 375 | 375 | 374 | 374 | 400 |
| 2025/06/04 | 372 | 374 | 372 | 374 | 400 |
| 2025/06/03 | 374 | 378 | 371 | 376 | 1,500 |
| 2025/06/02 | 375 | 375 | 371 | 375 | 1,300 |
| 2025/05/30 | 375 | 376 | 375 | 375 | 1,300 |
| 2025/05/29 | 374 | 374 | 373 | 374 | 300 |
| 2025/05/28 | 374 | 374 | 374 | 374 | 100 |
| 2025/05/27 | 371 | 374 | 371 | 374 | 300 |
| 2025/05/26 | 372 | 373 | 372 | 372 | 400 |
| 2025/05/23 | 373 | 374 | 372 | 372 | 500 |
| 2025/05/22 | 375 | 375 | 374 | 374 | 200 |
| 2025/05/21 | 373 | 375 | 373 | 375 | 1,000 |
| 2025/05/20 | 377 | 377 | 373 | 373 | 600 |
| 2025/05/19 | 376 | 377 | 375 | 377 | 800 |
| 2025/05/16 | 376 | 377 | 372 | 374 | 1,200 |
| 2025/05/15 | 376 | 377 | 373 | 377 | 1,200 |
| 2025/05/14 | 377 | 377 | 372 | 372 | 200 |
| 2025/05/13 | 374 | 376 | 374 | 376 | 500 |
| 2025/05/12 | 375 | 376 | 374 | 374 | 900 |
| 2025/05/09 | 375 | 378 | 372 | 376 | 2,900 |
| 2025/05/08 | 366 | 366 | 366 | 366 | 200 |
| 2025/05/07 | 365 | 366 | 365 | 366 | 800 |
| 2025/05/02 | 365 | 365 | 365 | 365 | 200 |
| 2025/05/01 | 365 | 368 | 365 | 368 | 300 |
| 2025/04/30 | 368 | 368 | 365 | 366 | 900 |
| 2025/04/25 | 368 | 369 | 368 | 369 | 300 |
| 2025/04/24 | 371 | 371 | 366 | 366 | 900 |
| 2025/04/23 | 370 | 370 | 369 | 370 | 600 |
| 2025/04/22 | 368 | 370 | 367 | 370 | 1,000 |
| 2025/04/21 | 368 | 368 | 367 | 368 | 600 |
| 2025/04/18 | 369 | 369 | 367 | 367 | 500 |
| 2025/04/17 | 364 | 368 | 364 | 368 | 500 |
| 2025/04/16 | 363 | 363 | 363 | 363 | 300 |
| 2025/04/15 | 367 | 367 | 363 | 364 | 900 |
| 2025/04/14 | 355 | 367 | 354 | 367 | 1,300 |
| 2025/04/10 | 363 | 372 | 363 | 363 | 800 |
| 2025/04/09 | 365 | 365 | 360 | 360 | 600 |
| 2025/04/08 | 345 | 366 | 345 | 366 | 1,700 |
| 2025/04/07 | 360 | 360 | 331 | 342 | 4,300 |
| 2025/04/04 | 372 | 372 | 369 | 370 | 1,500 |
| 2025/04/03 | 370 | 373 | 370 | 372 | 1,300 |
| 2025/04/02 | 371 | 371 | 370 | 370 | 400 |
| 2025/04/01 | 375 | 375 | 371 | 371 | 1,100 |
| 2025/03/31 | 370 | 372 | 370 | 370 | 2,300 |
| 2025/03/28 | 370 | 375 | 369 | 372 | 5,200 |
| 2025/03/27 | 381 | 381 | 377 | 380 | 7,500 |
| 2025/03/26 | 385 | 385 | 382 | 382 | 3,400 |
| 2025/03/25 | 385 | 385 | 382 | 382 | 2,400 |
| 2025/03/24 | 386 | 386 | 383 | 383 | 4,700 |
| 2025/03/21 | 386 | 386 | 383 | 384 | 2,600 |
| 2025/03/19 | 384 | 385 | 383 | 383 | 700 |
| 2025/03/18 | 386 | 386 | 384 | 385 | 500 |
| 2025/03/17 | 387 | 387 | 383 | 384 | 1,700 |
| 2025/03/14 | 386 | 387 | 382 | 382 | 2,000 |
| 2025/03/13 | 384 | 385 | 380 | 385 | 800 |
| 2025/03/12 | 383 | 384 | 383 | 383 | 800 |
| 2025/03/11 | 382 | 382 | 380 | 382 | 300 |
| 2025/03/10 | 381 | 385 | 381 | 383 | 3,400 |
| 2025/03/07 | 379 | 380 | 379 | 379 | 600 |
| 2025/03/06 | 380 | 380 | 378 | 379 | 1,000 |
| 2025/03/05 | 379 | 379 | 375 | 379 | 3,200 |
| 2025/03/04 | 380 | 380 | 378 | 379 | 1,800 |
| 2025/03/03 | 380 | 380 | 378 | 379 | 1,400 |
| 2025/02/28 | 380 | 380 | 378 | 379 | 1,000 |
| 2025/02/27 | 380 | 380 | 380 | 380 | 600 |
| 2025/02/26 | 377 | 379 | 377 | 379 | 1,900 |
| 2025/02/25 | 380 | 380 | 378 | 378 | 1,400 |
| 2025/02/21 | 378 | 380 | 378 | 380 | 700 |
| 2025/02/20 | 378 | 378 | 378 | 378 | 100 |
| 2025/02/19 | 378 | 378 | 378 | 378 | 500 |
| 2025/02/18 | 379 | 379 | 378 | 378 | 1,400 |
| 2025/02/17 | 378 | 381 | 377 | 379 | 1,900 |
| 2025/02/14 | 383 | 383 | 375 | 376 | 8,700 |
| 2025/02/13 | 383 | 384 | 381 | 384 | 1,300 |
| 2025/02/12 | 383 | 383 | 383 | 383 | 300 |
| 2025/02/10 | 381 | 383 | 381 | 383 | 2,500 |
| 2025/02/07 | 383 | 383 | 377 | 381 | 3,100 |
| 2025/02/06 | 380 | 383 | 380 | 383 | 1,400 |
| 2025/02/05 | 382 | 382 | 380 | 380 | 300 |
| 2025/02/04 | 382 | 382 | 380 | 380 | 400 |
| 2025/02/03 | 381 | 382 | 380 | 382 | 700 |
| 2025/01/31 | 381 | 381 | 381 | 381 | 1,100 |
| 2025/01/30 | 384 | 384 | 381 | 381 | 300 |
| 2025/01/29 | 380 | 383 | 380 | 381 | 700 |
| 2025/01/28 | 383 | 383 | 380 | 380 | 2,000 |
| 2025/01/27 | 381 | 381 | 380 | 380 | 500 |
| 2025/01/24 | 381 | 381 | 379 | 379 | 1,300 |
| 2025/01/23 | 380 | 381 | 380 | 381 | 200 |
| 2025/01/22 | 380 | 382 | 380 | 382 | 1,200 |
| 2025/01/21 | 384 | 384 | 380 | 381 | 1,900 |
| 2025/01/20 | 380 | 384 | 380 | 384 | 500 |
| 2025/01/17 | 384 | 384 | 380 | 380 | 500 |
| 2025/01/16 | 384 | 384 | 380 | 384 | 900 |
| 2025/01/15 | 384 | 384 | 384 | 384 | 400 |
| 2025/01/14 | 385 | 385 | 379 | 379 | 600 |
| 2025/01/10 | 381 | 383 | 378 | 378 | 1,500 |
| 2025/01/09 | 382 | 382 | 380 | 380 | 200 |
| 2025/01/08 | 383 | 383 | 378 | 378 | 700 |
| 2025/01/07 | 381 | 383 | 378 | 383 | 1,300 |
| 2025/01/06 | 376 | 380 | 376 | 380 | 1,100 |
| 2024/12/30 | 377 | 378 | 375 | 378 | 2,500 |
| 2024/12/27 | 377 | 379 | 377 | 378 | 600 |
| 2024/12/26 | 377 | 380 | 376 | 377 | 2,700 |
| 2024/12/25 | 376 | 381 | 376 | 377 | 1,200 |
| 2024/12/24 | 381 | 383 | 376 | 383 | 2,200 |
| 2024/12/23 | 380 | 383 | 377 | 378 | 2,300 |
| 2024/12/20 | 380 | 381 | 380 | 380 | 500 |
| 2024/12/19 | 379 | 380 | 377 | 378 | 2,000 |
| 2024/12/18 | 380 | 380 | 379 | 379 | 1,100 |
| 2024/12/17 | 380 | 380 | 378 | 380 | 900 |
| 2024/12/16 | 381 | 381 | 379 | 379 | 700 |
| 2024/12/13 | 378 | 381 | 378 | 381 | 1,600 |
| 2024/12/12 | 379 | 379 | 378 | 378 | 1,000 |
| 2024/12/11 | 380 | 380 | 379 | 379 | 1,100 |
| 2024/12/10 | 381 | 381 | 379 | 381 | 1,000 |
| 2024/12/09 | 379 | 381 | 379 | 381 | 1,000 |
| 2024/12/06 | 380 | 380 | 379 | 379 | 400 |
| 2024/12/05 | 379 | 379 | 379 | 379 | 1,800 |
| 2024/12/04 | 382 | 382 | 380 | 380 | 1,800 |
| 2024/12/03 | 378 | 380 | 377 | 379 | 1,500 |
| 2024/12/02 | 382 | 382 | 378 | 379 | 2,500 |
| 2024/11/29 | 379 | 383 | 379 | 380 | 700 |
| 2024/11/28 | 380 | 380 | 378 | 379 | 1,000 |
| 2024/11/27 | 381 | 381 | 378 | 378 | 2,800 |
| 2024/11/26 | 384 | 384 | 383 | 383 | 200 |
| 2024/11/25 | 384 | 384 | 383 | 383 | 1,000 |
| 2024/11/22 | 385 | 386 | 383 | 385 | 1,600 |
| 2024/11/21 | 385 | 386 | 384 | 384 | 400 |
| 2024/11/20 | 382 | 386 | 382 | 385 | 2,700 |
| 2024/11/19 | 382 | 383 | 380 | 380 | 700 |
| 2024/11/18 | 381 | 382 | 381 | 382 | 800 |
| 2024/11/15 | 382 | 384 | 380 | 382 | 1,000 |
| 2024/11/14 | 380 | 384 | 380 | 381 | 500 |
| 2024/11/13 | 384 | 384 | 379 | 379 | 4,000 |
| 2024/11/12 | 382 | 385 | 380 | 384 | 1,400 |
| 2024/11/11 | 384 | 385 | 383 | 383 | 600 |
| 2024/11/08 | 381 | 384 | 380 | 384 | 900 |
| 2024/11/07 | 380 | 381 | 380 | 381 | 400 |
| 2024/11/06 | 381 | 382 | 381 | 381 | 500 |
| 2024/11/05 | 380 | 384 | 378 | 378 | 700 |
| 2024/11/01 | 379 | 380 | 379 | 380 | 200 |
| 2024/10/31 | 379 | 383 | 379 | 383 | 400 |
| 2024/10/30 | 379 | 379 | 379 | 379 | 100 |
| 2024/10/29 | 379 | 380 | 379 | 380 | 700 |
| 2024/10/28 | 380 | 380 | 380 | 380 | 800 |
| 2024/10/25 | 382 | 382 | 380 | 380 | 700 |
| 2024/10/24 | 380 | 380 | 380 | 380 | 400 |
| 2024/10/23 | 381 | 383 | 380 | 380 | 800 |
| 2024/10/22 | 381 | 384 | 381 | 384 | 900 |
| 2024/10/21 | 380 | 380 | 380 | 380 | 100 |
| 2024/10/18 | 379 | 379 | 379 | 379 | 100 |
| 2024/10/17 | 380 | 380 | 379 | 379 | 300 |
| 2024/10/16 | 384 | 384 | 384 | 384 | 500 |
| 2024/10/15 | 379 | 382 | 379 | 382 | 800 |
| 2024/10/11 | 380 | 380 | 379 | 379 | 700 |
| 2024/10/10 | 379 | 382 | 379 | 382 | 500 |
| 2024/10/09 | 389 | 389 | 379 | 379 | 700 |
| 2024/10/08 | 388 | 388 | 378 | 380 | 3,100 |
| 2024/10/07 | 378 | 382 | 377 | 379 | 1,700 |
| 2024/10/04 | 382 | 385 | 382 | 383 | 600 |
| 2024/10/03 | 387 | 387 | 380 | 380 | 1,100 |