ゴルフダイジェスト・オンライン(3319)の株価時系列情報
ゴルフダイジェスト・オンライン(3319)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 428 | 429 | 428 | 428 | 121,300 |
| 2025/06/11 | 428 | 429 | 428 | 428 | 180,300 |
| 2025/06/10 | 428 | 429 | 428 | 428 | 153,500 |
| 2025/06/09 | 428 | 429 | 428 | 428 | 119,600 |
| 2025/06/06 | 428 | 429 | 428 | 428 | 145,700 |
| 2025/06/05 | 428 | 429 | 428 | 428 | 162,100 |
| 2025/06/04 | 428 | 429 | 428 | 428 | 194,400 |
| 2025/06/03 | 428 | 429 | 428 | 428 | 217,800 |
| 2025/06/02 | 428 | 429 | 428 | 428 | 360,200 |
| 2025/05/30 | 428 | 429 | 428 | 428 | 283,800 |
| 2025/05/29 | 428 | 429 | 428 | 428 | 263,600 |
| 2025/05/28 | 429 | 430 | 428 | 428 | 284,100 |
| 2025/05/27 | 429 | 430 | 429 | 429 | 240,600 |
| 2025/05/26 | 429 | 430 | 429 | 429 | 149,100 |
| 2025/05/23 | 429 | 430 | 429 | 429 | 244,200 |
| 2025/05/22 | 429 | 430 | 429 | 429 | 110,000 |
| 2025/05/21 | 430 | 431 | 430 | 431 | 215,800 |
| 2025/05/20 | 432 | 433 | 429 | 429 | 411,800 |
| 2025/05/19 | 430 | 433 | 430 | 433 | 1,470,800 |
| 2025/05/16 | 410 | 410 | 410 | 410 | 92,200 |
| 2025/05/15 | 332 | 361 | 321 | 330 | 298,300 |
| 2025/05/14 | 338 | 338 | 333 | 336 | 22,600 |
| 2025/05/13 | 338 | 339 | 336 | 336 | 12,900 |
| 2025/05/12 | 340 | 340 | 337 | 337 | 9,000 |
| 2025/05/09 | 336 | 340 | 336 | 340 | 11,100 |
| 2025/05/08 | 338 | 338 | 333 | 336 | 7,000 |
| 2025/05/07 | 334 | 338 | 334 | 334 | 15,200 |
| 2025/05/02 | 335 | 349 | 332 | 335 | 126,300 |
| 2025/05/01 | 347 | 347 | 335 | 339 | 27,000 |
| 2025/04/30 | 336 | 344 | 336 | 343 | 56,800 |
| 2025/04/28 | 349 | 364 | 334 | 337 | 355,600 |
| 2025/04/25 | 317 | 373 | 317 | 357 | 693,200 |
| 2025/04/24 | 324 | 403 | 314 | 314 | 767,800 |
| 2025/04/23 | 328 | 328 | 321 | 324 | 17,700 |
| 2025/04/22 | 325 | 332 | 323 | 324 | 16,400 |
| 2025/04/21 | 332 | 335 | 326 | 326 | 26,600 |
| 2025/04/18 | 330 | 334 | 329 | 333 | 17,200 |
| 2025/04/17 | 329 | 336 | 323 | 333 | 30,800 |
| 2025/04/16 | 341 | 341 | 316 | 329 | 48,000 |
| 2025/04/15 | 315 | 350 | 313 | 334 | 181,800 |
| 2025/04/14 | 311 | 318 | 311 | 315 | 17,900 |
| 2025/04/11 | 310 | 315 | 307 | 309 | 29,200 |
| 2025/04/10 | 299 | 310 | 299 | 310 | 28,900 |
| 2025/04/09 | 300 | 302 | 290 | 291 | 50,100 |
| 2025/04/08 | 287 | 307 | 284 | 302 | 51,000 |
| 2025/04/07 | 297 | 297 | 270 | 270 | 82,100 |
| 2025/04/04 | 310 | 311 | 301 | 301 | 58,200 |
| 2025/04/03 | 315 | 315 | 310 | 310 | 41,500 |
| 2025/04/02 | 326 | 326 | 316 | 316 | 25,200 |
| 2025/04/01 | 335 | 335 | 320 | 320 | 30,900 |
| 2025/03/31 | 330 | 330 | 323 | 323 | 40,600 |
| 2025/03/28 | 333 | 337 | 329 | 330 | 37,000 |
| 2025/03/27 | 326 | 335 | 326 | 335 | 40,000 |
| 2025/03/26 | 327 | 330 | 325 | 330 | 36,600 |
| 2025/03/25 | 330 | 330 | 328 | 328 | 19,300 |
| 2025/03/24 | 331 | 331 | 328 | 328 | 15,000 |
| 2025/03/21 | 333 | 333 | 331 | 331 | 17,800 |
| 2025/03/19 | 333 | 333 | 330 | 333 | 20,600 |
| 2025/03/18 | 329 | 333 | 329 | 332 | 17,600 |
| 2025/03/17 | 334 | 335 | 326 | 328 | 25,900 |
| 2025/03/14 | 324 | 327 | 324 | 325 | 20,400 |
| 2025/03/13 | 325 | 327 | 322 | 322 | 18,900 |
| 2025/03/12 | 321 | 326 | 321 | 325 | 31,300 |
| 2025/03/11 | 326 | 326 | 320 | 324 | 27,300 |
| 2025/03/10 | 331 | 331 | 325 | 326 | 44,400 |
| 2025/03/07 | 339 | 339 | 331 | 332 | 19,900 |
| 2025/03/06 | 330 | 340 | 330 | 339 | 31,300 |
| 2025/03/05 | 325 | 331 | 322 | 327 | 38,700 |
| 2025/03/04 | 329 | 330 | 319 | 325 | 46,000 |
| 2025/03/03 | 335 | 335 | 321 | 326 | 36,800 |
| 2025/02/28 | 315 | 320 | 315 | 320 | 59,300 |
| 2025/02/27 | 329 | 329 | 319 | 320 | 50,500 |
| 2025/02/26 | 331 | 331 | 327 | 329 | 22,300 |
| 2025/02/25 | 338 | 339 | 330 | 331 | 37,700 |
| 2025/02/21 | 334 | 344 | 334 | 338 | 61,900 |
| 2025/02/20 | 341 | 345 | 330 | 333 | 85,600 |
| 2025/02/19 | 350 | 359 | 341 | 341 | 99,100 |
| 2025/02/18 | 364 | 366 | 353 | 353 | 44,200 |
| 2025/02/17 | 351 | 370 | 351 | 362 | 163,800 |
| 2025/02/14 | 360 | 360 | 351 | 351 | 37,400 |
| 2025/02/13 | 364 | 366 | 360 | 360 | 36,700 |
| 2025/02/12 | 363 | 363 | 355 | 359 | 22,600 |
| 2025/02/10 | 360 | 363 | 358 | 361 | 23,900 |
| 2025/02/07 | 354 | 362 | 353 | 357 | 32,100 |
| 2025/02/06 | 357 | 360 | 351 | 354 | 42,900 |
| 2025/02/05 | 351 | 360 | 351 | 357 | 22,900 |
| 2025/02/04 | 351 | 357 | 350 | 351 | 31,000 |
| 2025/02/03 | 360 | 360 | 350 | 350 | 50,100 |
| 2025/01/31 | 360 | 367 | 358 | 363 | 28,700 |
| 2025/01/30 | 363 | 364 | 359 | 361 | 50,700 |
| 2025/01/29 | 371 | 372 | 362 | 365 | 50,800 |
| 2025/01/28 | 375 | 375 | 365 | 367 | 64,200 |
| 2025/01/27 | 362 | 382 | 362 | 378 | 98,400 |
| 2025/01/24 | 363 | 367 | 354 | 360 | 75,000 |
| 2025/01/23 | 356 | 364 | 348 | 361 | 82,900 |
| 2025/01/22 | 366 | 369 | 345 | 361 | 217,000 |
| 2025/01/21 | 370 | 396 | 361 | 363 | 592,000 |
| 2025/01/20 | 334 | 366 | 334 | 358 | 212,700 |
| 2025/01/17 | 307 | 338 | 307 | 334 | 153,000 |
| 2025/01/16 | 313 | 313 | 308 | 308 | 28,200 |
| 2025/01/15 | 307 | 310 | 307 | 307 | 25,600 |
| 2025/01/14 | 320 | 320 | 307 | 307 | 50,600 |
| 2025/01/10 | 316 | 325 | 316 | 320 | 53,300 |
| 2025/01/09 | 311 | 322 | 308 | 316 | 63,600 |
| 2025/01/08 | 320 | 320 | 311 | 312 | 93,900 |
| 2025/01/07 | 327 | 329 | 320 | 323 | 75,600 |
| 2025/01/06 | 338 | 338 | 326 | 327 | 69,700 |
| 2024/12/30 | 344 | 348 | 331 | 331 | 113,700 |
| 2024/12/27 | 335 | 343 | 329 | 338 | 204,200 |
| 2024/12/26 | 344 | 347 | 334 | 335 | 198,200 |
| 2024/12/25 | 348 | 351 | 342 | 343 | 118,300 |
| 2024/12/24 | 353 | 353 | 348 | 348 | 94,800 |
| 2024/12/23 | 355 | 356 | 351 | 351 | 72,900 |
| 2024/12/20 | 360 | 361 | 355 | 356 | 78,300 |
| 2024/12/19 | 363 | 366 | 360 | 360 | 93,400 |
| 2024/12/18 | 370 | 371 | 368 | 368 | 71,300 |
| 2024/12/17 | 375 | 376 | 370 | 373 | 64,400 |
| 2024/12/16 | 378 | 378 | 372 | 372 | 95,100 |
| 2024/12/13 | 377 | 383 | 377 | 378 | 47,800 |
| 2024/12/12 | 379 | 388 | 377 | 377 | 76,400 |
| 2024/12/11 | 378 | 378 | 375 | 376 | 38,700 |
| 2024/12/10 | 376 | 380 | 376 | 376 | 71,400 |
| 2024/12/09 | 380 | 382 | 377 | 378 | 70,500 |
| 2024/12/06 | 384 | 384 | 380 | 380 | 73,600 |
| 2024/12/05 | 390 | 391 | 385 | 385 | 68,400 |
| 2024/12/04 | 394 | 394 | 390 | 390 | 55,500 |
| 2024/12/03 | 394 | 399 | 394 | 394 | 26,700 |
| 2024/12/02 | 398 | 399 | 394 | 394 | 35,300 |
| 2024/11/29 | 398 | 400 | 395 | 395 | 45,200 |
| 2024/11/28 | 399 | 401 | 398 | 399 | 34,400 |
| 2024/11/27 | 402 | 402 | 399 | 399 | 44,000 |
| 2024/11/26 | 404 | 404 | 401 | 401 | 32,200 |
| 2024/11/25 | 405 | 407 | 402 | 404 | 37,100 |
| 2024/11/22 | 405 | 407 | 404 | 405 | 21,700 |
| 2024/11/21 | 407 | 407 | 403 | 404 | 13,500 |
| 2024/11/20 | 406 | 407 | 403 | 405 | 33,100 |
| 2024/11/19 | 410 | 412 | 407 | 409 | 20,300 |
| 2024/11/18 | 406 | 414 | 406 | 408 | 52,500 |
| 2024/11/15 | 414 | 419 | 408 | 408 | 82,000 |
| 2024/11/14 | 421 | 423 | 409 | 411 | 70,300 |
| 2024/11/13 | 416 | 427 | 410 | 419 | 185,300 |
| 2024/11/12 | 444 | 454 | 444 | 448 | 49,100 |
| 2024/11/11 | 440 | 446 | 435 | 444 | 36,200 |
| 2024/11/08 | 430 | 438 | 430 | 436 | 43,900 |
| 2024/11/07 | 423 | 432 | 420 | 430 | 60,600 |
| 2024/11/06 | 423 | 449 | 416 | 416 | 98,800 |
| 2024/11/05 | 415 | 417 | 412 | 412 | 33,500 |
| 2024/11/01 | 424 | 424 | 413 | 415 | 47,400 |
| 2024/10/31 | 425 | 425 | 415 | 424 | 45,900 |
| 2024/10/30 | 433 | 434 | 425 | 425 | 48,100 |
| 2024/10/29 | 433 | 433 | 425 | 430 | 23,900 |
| 2024/10/28 | 421 | 434 | 421 | 425 | 46,000 |
| 2024/10/25 | 435 | 435 | 421 | 429 | 39,900 |
| 2024/10/24 | 425 | 431 | 425 | 431 | 24,500 |
| 2024/10/23 | 444 | 444 | 422 | 427 | 60,200 |
| 2024/10/22 | 452 | 456 | 436 | 442 | 55,200 |
| 2024/10/21 | 458 | 461 | 451 | 452 | 22,400 |
| 2024/10/18 | 461 | 470 | 456 | 457 | 30,600 |
| 2024/10/17 | 468 | 468 | 450 | 459 | 29,000 |
| 2024/10/16 | 468 | 476 | 461 | 465 | 38,400 |
| 2024/10/15 | 454 | 469 | 453 | 466 | 42,200 |
| 2024/10/11 | 453 | 455 | 446 | 450 | 23,700 |
| 2024/10/10 | 455 | 457 | 449 | 453 | 35,100 |
| 2024/10/09 | 456 | 462 | 453 | 455 | 25,100 |
| 2024/10/08 | 468 | 468 | 455 | 455 | 48,500 |
| 2024/10/07 | 476 | 481 | 461 | 468 | 58,500 |
| 2024/10/04 | 453 | 477 | 453 | 474 | 62,800 |
| 2024/10/03 | 470 | 479 | 452 | 455 | 62,100 |
| 2024/10/02 | 483 | 483 | 455 | 462 | 92,200 |
| 2024/10/01 | 501 | 502 | 475 | 475 | 56,800 |
| 2024/09/30 | 501 | 506 | 476 | 493 | 131,000 |
| 2024/09/27 | 525 | 531 | 505 | 512 | 139,300 |
| 2024/09/26 | 545 | 547 | 503 | 535 | 194,500 |
| 2024/09/25 | 532 | 548 | 532 | 546 | 99,700 |
| 2024/09/24 | 522 | 539 | 506 | 532 | 126,500 |
| 2024/09/20 | 509 | 520 | 506 | 513 | 94,200 |
| 2024/09/19 | 492 | 508 | 490 | 504 | 113,600 |
| 2024/09/18 | 477 | 483 | 463 | 483 | 109,700 |
| 2024/09/17 | 449 | 477 | 449 | 477 | 172,800 |
| 2024/09/13 | 438 | 444 | 431 | 444 | 84,300 |
| 2024/09/12 | 404 | 440 | 404 | 436 | 142,800 |
| 2024/09/11 | 401 | 410 | 400 | 401 | 93,500 |
| 2024/09/10 | 393 | 406 | 388 | 402 | 54,500 |
| 2024/09/09 | 385 | 390 | 380 | 385 | 99,200 |
| 2024/09/06 | 407 | 408 | 395 | 397 | 108,800 |
| 2024/09/05 | 408 | 414 | 403 | 405 | 88,600 |
| 2024/09/04 | 415 | 421 | 407 | 408 | 136,200 |
| 2024/09/03 | 425 | 427 | 419 | 422 | 45,200 |
| 2024/09/02 | 435 | 437 | 424 | 425 | 44,100 |
| 2024/08/30 | 425 | 430 | 424 | 428 | 29,800 |
| 2024/08/29 | 434 | 434 | 423 | 425 | 61,400 |
| 2024/08/28 | 439 | 449 | 433 | 437 | 67,500 |
| 2024/08/27 | 438 | 440 | 433 | 439 | 38,300 |
| 2024/08/26 | 417 | 444 | 417 | 437 | 129,800 |
| 2024/08/23 | 415 | 420 | 412 | 417 | 116,700 |
| 2024/08/22 | 423 | 423 | 411 | 415 | 143,500 |
| 2024/08/21 | 423 | 427 | 418 | 420 | 98,400 |
| 2024/08/20 | 427 | 428 | 420 | 423 | 115,900 |
| 2024/08/19 | 437 | 437 | 425 | 427 | 73,900 |
| 2024/08/16 | 431 | 438 | 429 | 437 | 128,900 |