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 |
|---|---|---|---|---|---|
| 2024/07/22 | 382 | 383 | 382 | 382 | 2,700 |
| 2024/07/19 | 385 | 385 | 380 | 382 | 1,400 |
| 2024/07/18 | 382 | 384 | 382 | 383 | 2,100 |
| 2024/07/17 | 383 | 384 | 383 | 383 | 800 |
| 2024/07/16 | 385 | 385 | 383 | 383 | 1,300 |
| 2024/07/12 | 380 | 386 | 380 | 382 | 1,400 |
| 2024/07/11 | 383 | 383 | 382 | 382 | 1,000 |
| 2024/07/10 | 380 | 385 | 380 | 385 | 1,100 |
| 2024/07/09 | 384 | 385 | 380 | 385 | 2,100 |
| 2024/07/08 | 383 | 384 | 383 | 383 | 1,200 |
| 2024/07/05 | 382 | 382 | 381 | 382 | 1,100 |
| 2024/07/04 | 382 | 383 | 382 | 383 | 800 |
| 2024/07/03 | 382 | 382 | 381 | 382 | 900 |
| 2024/07/02 | 381 | 381 | 380 | 381 | 700 |
| 2024/07/01 | 381 | 382 | 381 | 381 | 2,000 |
| 2024/06/28 | 381 | 381 | 380 | 380 | 600 |
| 2024/06/27 | 380 | 381 | 380 | 381 | 200 |
| 2024/06/26 | 381 | 382 | 380 | 380 | 900 |
| 2024/06/25 | 381 | 381 | 380 | 381 | 900 |
| 2024/06/24 | 380 | 381 | 380 | 381 | 500 |
| 2024/06/21 | 382 | 382 | 381 | 381 | 200 |
| 2024/06/20 | 382 | 382 | 381 | 381 | 800 |
| 2024/06/19 | 380 | 382 | 380 | 381 | 300 |
| 2024/06/18 | 383 | 383 | 380 | 380 | 500 |
| 2024/06/17 | 382 | 383 | 380 | 383 | 1,100 |
| 2024/06/14 | 382 | 382 | 382 | 382 | 500 |
| 2024/06/13 | 382 | 382 | 380 | 380 | 200 |
| 2024/06/12 | 383 | 383 | 383 | 383 | 200 |
| 2024/06/11 | 383 | 383 | 382 | 383 | 700 |
| 2024/06/10 | 380 | 382 | 377 | 382 | 300 |
| 2024/06/07 | 377 | 383 | 377 | 383 | 400 |
| 2024/06/06 | 378 | 378 | 378 | 378 | 400 |
| 2024/06/05 | 382 | 382 | 381 | 381 | 600 |
| 2024/06/04 | 381 | 381 | 381 | 381 | 300 |
| 2024/06/03 | 382 | 382 | 380 | 380 | 1,000 |
| 2024/05/31 | 382 | 382 | 382 | 382 | 1,000 |
| 2024/05/30 | 375 | 385 | 371 | 383 | 2,400 |
| 2024/05/29 | 384 | 384 | 383 | 384 | 1,400 |
| 2024/05/28 | 383 | 383 | 383 | 383 | 200 |
| 2024/05/27 | 383 | 383 | 383 | 383 | 400 |
| 2024/05/24 | 383 | 383 | 383 | 383 | 100 |
| 2024/05/23 | 380 | 380 | 380 | 380 | 400 |
| 2024/05/22 | 379 | 383 | 374 | 382 | 1,500 |
| 2024/05/21 | 380 | 380 | 380 | 380 | 300 |
| 2024/05/20 | 380 | 382 | 380 | 381 | 900 |
| 2024/05/17 | 375 | 381 | 375 | 381 | 500 |
| 2024/05/16 | 375 | 382 | 375 | 382 | 2,900 |
| 2024/05/15 | 380 | 380 | 376 | 376 | 400 |
| 2024/05/14 | 371 | 380 | 371 | 380 | 1,600 |
| 2024/05/13 | 375 | 377 | 374 | 374 | 800 |
| 2024/05/10 | 379 | 379 | 371 | 371 | 600 |
| 2024/05/09 | 376 | 376 | 376 | 376 | 200 |
| 2024/05/08 | 375 | 375 | 373 | 373 | 200 |
| 2024/05/07 | 373 | 373 | 370 | 373 | 1,200 |
| 2024/05/02 | 372 | 373 | 372 | 373 | 300 |
| 2024/05/01 | 375 | 377 | 375 | 377 | 1,500 |
| 2024/04/30 | 374 | 375 | 372 | 375 | 900 |
| 2024/04/26 | 372 | 375 | 372 | 374 | 300 |
| 2024/04/25 | 372 | 373 | 372 | 372 | 1,200 |
| 2024/04/24 | 370 | 370 | 370 | 370 | 200 |
| 2024/04/23 | 370 | 373 | 370 | 370 | 500 |
| 2024/04/22 | 369 | 374 | 369 | 369 | 1,800 |
| 2024/04/19 | 375 | 375 | 370 | 370 | 1,300 |
| 2024/04/18 | 377 | 377 | 372 | 372 | 400 |
| 2024/04/17 | 373 | 377 | 372 | 377 | 1,300 |
| 2024/04/16 | 376 | 376 | 372 | 376 | 800 |
| 2024/04/15 | 373 | 373 | 372 | 373 | 700 |
| 2024/04/12 | 372 | 384 | 371 | 380 | 3,200 |
| 2024/04/11 | 370 | 380 | 369 | 371 | 3,300 |
| 2024/04/10 | 373 | 373 | 373 | 373 | 100 |
| 2024/04/09 | 371 | 371 | 371 | 371 | 500 |
| 2024/04/08 | 376 | 376 | 372 | 372 | 1,100 |
| 2024/04/05 | 374 | 375 | 374 | 375 | 500 |
| 2024/04/04 | 370 | 375 | 370 | 375 | 400 |
| 2024/04/03 | 371 | 372 | 370 | 370 | 900 |
| 2024/04/02 | 371 | 371 | 371 | 371 | 200 |
| 2024/04/01 | 378 | 378 | 370 | 371 | 1,200 |
| 2024/03/29 | 366 | 372 | 366 | 370 | 2,400 |
| 2024/03/28 | 362 | 370 | 362 | 366 | 3,800 |
| 2024/03/27 | 388 | 388 | 383 | 385 | 6,800 |
| 2024/03/26 | 385 | 385 | 382 | 382 | 3,800 |
| 2024/03/25 | 385 | 385 | 384 | 385 | 2,700 |
| 2024/03/22 | 385 | 385 | 383 | 384 | 1,600 |
| 2024/03/21 | 383 | 385 | 383 | 385 | 2,500 |
| 2024/03/19 | 381 | 383 | 381 | 383 | 900 |
| 2024/03/18 | 383 | 383 | 381 | 381 | 500 |
| 2024/03/15 | 382 | 384 | 380 | 383 | 1,000 |
| 2024/03/14 | 384 | 384 | 382 | 382 | 500 |
| 2024/03/13 | 381 | 382 | 381 | 382 | 200 |
| 2024/03/12 | 384 | 384 | 381 | 381 | 1,000 |
| 2024/03/11 | 383 | 384 | 383 | 383 | 1,300 |
| 2024/03/08 | 384 | 384 | 382 | 384 | 600 |
| 2024/03/07 | 382 | 384 | 382 | 382 | 500 |
| 2024/03/06 | 381 | 384 | 381 | 384 | 1,600 |
| 2024/03/05 | 381 | 384 | 381 | 381 | 700 |
| 2024/03/04 | 384 | 384 | 380 | 384 | 1,400 |
| 2024/03/01 | 383 | 384 | 378 | 384 | 1,200 |
| 2024/02/29 | 382 | 382 | 379 | 379 | 300 |
| 2024/02/28 | 383 | 383 | 380 | 380 | 1,700 |
| 2024/02/27 | 377 | 379 | 375 | 376 | 4,400 |
| 2024/02/26 | 378 | 380 | 376 | 380 | 1,300 |
| 2024/02/22 | 378 | 378 | 378 | 378 | 100 |
| 2024/02/21 | 380 | 382 | 380 | 380 | 800 |
| 2024/02/20 | 379 | 380 | 377 | 380 | 800 |
| 2024/02/19 | 379 | 380 | 376 | 377 | 2,000 |
| 2024/02/16 | 380 | 380 | 379 | 380 | 1,400 |
| 2024/02/15 | 377 | 377 | 376 | 377 | 1,500 |
| 2024/02/14 | 377 | 379 | 375 | 379 | 1,500 |
| 2024/02/13 | 379 | 380 | 375 | 380 | 2,200 |
| 2024/02/09 | 377 | 380 | 377 | 379 | 1,200 |
| 2024/02/08 | 380 | 380 | 380 | 380 | 400 |
| 2024/02/07 | 382 | 382 | 379 | 379 | 600 |
| 2024/02/06 | 380 | 380 | 379 | 379 | 500 |
| 2024/02/05 | 384 | 384 | 380 | 383 | 400 |
| 2024/02/02 | 380 | 382 | 378 | 382 | 2,200 |
| 2024/02/01 | 379 | 380 | 378 | 379 | 1,100 |
| 2024/01/31 | 378 | 380 | 378 | 379 | 600 |
| 2024/01/30 | 378 | 378 | 378 | 378 | 700 |
| 2024/01/29 | 378 | 380 | 378 | 378 | 1,800 |
| 2024/01/26 | 383 | 383 | 380 | 380 | 1,800 |
| 2024/01/25 | 381 | 383 | 375 | 383 | 900 |
| 2024/01/24 | 380 | 382 | 380 | 382 | 200 |
| 2024/01/23 | 380 | 381 | 374 | 380 | 2,800 |
| 2024/01/22 | 376 | 379 | 376 | 379 | 500 |
| 2024/01/19 | 377 | 381 | 377 | 381 | 900 |
| 2024/01/18 | 380 | 380 | 379 | 379 | 800 |
| 2024/01/17 | 380 | 380 | 380 | 380 | 500 |
| 2024/01/16 | 376 | 379 | 376 | 379 | 500 |
| 2024/01/15 | 378 | 380 | 375 | 375 | 1,000 |
| 2024/01/12 | 377 | 380 | 377 | 378 | 1,500 |
| 2024/01/11 | 380 | 380 | 378 | 378 | 1,800 |
| 2024/01/10 | 380 | 380 | 378 | 378 | 1,400 |
| 2024/01/09 | 377 | 380 | 374 | 380 | 2,900 |
| 2024/01/05 | 380 | 380 | 375 | 375 | 3,600 |
| 2024/01/04 | 381 | 381 | 375 | 376 | 1,800 |
| 2023/12/29 | 376 | 382 | 375 | 375 | 800 |
| 2023/12/27 | 380 | 381 | 375 | 375 | 2,600 |
| 2023/12/26 | 378 | 379 | 378 | 378 | 1,900 |
| 2023/12/25 | 383 | 383 | 377 | 383 | 2,300 |
| 2023/12/22 | 384 | 384 | 381 | 383 | 1,200 |
| 2023/12/21 | 384 | 385 | 384 | 385 | 2,200 |
| 2023/12/20 | 384 | 386 | 383 | 385 | 1,000 |
| 2023/12/19 | 387 | 387 | 383 | 384 | 1,100 |
| 2023/12/18 | 385 | 386 | 385 | 386 | 600 |
| 2023/12/15 | 389 | 389 | 384 | 384 | 900 |
| 2023/12/14 | 388 | 388 | 387 | 388 | 600 |
| 2023/12/13 | 383 | 385 | 380 | 385 | 3,600 |
| 2023/12/12 | 382 | 383 | 382 | 382 | 1,400 |
| 2023/12/11 | 383 | 383 | 381 | 382 | 1,400 |
| 2023/12/08 | 381 | 383 | 380 | 383 | 1,200 |
| 2023/12/07 | 382 | 382 | 380 | 381 | 1,600 |
| 2023/12/06 | 384 | 385 | 383 | 383 | 900 |
| 2023/12/05 | 388 | 388 | 385 | 385 | 600 |
| 2023/12/04 | 383 | 388 | 383 | 388 | 1,100 |
| 2023/12/01 | 385 | 390 | 382 | 389 | 800 |
| 2023/11/30 | 389 | 389 | 385 | 385 | 500 |
| 2023/11/29 | 388 | 390 | 388 | 390 | 400 |
| 2023/11/28 | 383 | 388 | 383 | 388 | 800 |
| 2023/11/27 | 390 | 390 | 382 | 382 | 1,400 |
| 2023/11/24 | 390 | 390 | 382 | 382 | 400 |
| 2023/11/22 | 384 | 396 | 382 | 382 | 2,000 |
| 2023/11/21 | 387 | 387 | 385 | 387 | 1,600 |
| 2023/11/20 | 385 | 387 | 385 | 387 | 1,100 |
| 2023/11/17 | 383 | 384 | 382 | 383 | 900 |
| 2023/11/16 | 388 | 391 | 385 | 385 | 1,900 |
| 2023/11/15 | 386 | 390 | 386 | 390 | 800 |
| 2023/11/14 | 390 | 390 | 379 | 386 | 8,100 |
| 2023/11/13 | 398 | 402 | 397 | 402 | 700 |
| 2023/11/10 | 403 | 403 | 398 | 398 | 1,100 |
| 2023/11/09 | 402 | 402 | 402 | 402 | 100 |
| 2023/11/08 | 397 | 403 | 397 | 400 | 1,100 |
| 2023/11/07 | 403 | 405 | 400 | 400 | 800 |
| 2023/11/06 | 397 | 403 | 395 | 403 | 2,500 |
| 2023/11/02 | 399 | 405 | 399 | 401 | 700 |
| 2023/10/31 | 400 | 400 | 398 | 399 | 800 |
| 2023/10/30 | 404 | 404 | 400 | 400 | 500 |
| 2023/10/27 | 405 | 409 | 405 | 409 | 200 |
| 2023/10/26 | 404 | 404 | 401 | 401 | 700 |
| 2023/10/25 | 405 | 405 | 405 | 405 | 200 |
| 2023/10/24 | 405 | 405 | 405 | 405 | 400 |
| 2023/10/23 | 405 | 405 | 405 | 405 | 500 |
| 2023/10/20 | 400 | 400 | 399 | 400 | 500 |
| 2023/10/19 | 398 | 399 | 398 | 399 | 200 |
| 2023/10/18 | 400 | 400 | 397 | 400 | 1,900 |
| 2023/10/17 | 400 | 401 | 400 | 400 | 400 |
| 2023/10/16 | 398 | 400 | 398 | 400 | 1,600 |
| 2023/10/13 | 400 | 400 | 400 | 400 | 200 |
| 2023/10/12 | 402 | 402 | 399 | 399 | 1,200 |
| 2023/10/11 | 404 | 405 | 404 | 405 | 600 |
| 2023/10/10 | 403 | 404 | 403 | 404 | 900 |
| 2023/10/06 | 406 | 406 | 400 | 400 | 500 |
| 2023/10/05 | 400 | 400 | 400 | 400 | 600 |
| 2023/10/04 | 401 | 402 | 400 | 400 | 1,400 |
| 2023/10/03 | 404 | 404 | 401 | 401 | 800 |
| 2023/10/02 | 402 | 402 | 401 | 401 | 900 |
| 2023/09/29 | 408 | 408 | 401 | 401 | 500 |
| 2023/09/28 | 401 | 408 | 401 | 401 | 3,000 |
| 2023/09/27 | 422 | 425 | 416 | 416 | 6,200 |
| 2023/09/26 | 428 | 428 | 417 | 417 | 5,300 |
| 2023/09/25 | 416 | 417 | 415 | 417 | 2,600 |