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 |
|---|---|---|---|---|---|
| 2024/07/26 | 510 | 518 | 504 | 514 | 62,500 |
| 2024/07/25 | 514 | 517 | 507 | 510 | 87,900 |
| 2024/07/24 | 517 | 522 | 513 | 513 | 68,600 |
| 2024/07/23 | 519 | 522 | 514 | 519 | 67,400 |
| 2024/07/22 | 528 | 530 | 511 | 512 | 117,100 |
| 2024/07/19 | 528 | 535 | 521 | 535 | 64,300 |
| 2024/07/18 | 536 | 544 | 528 | 529 | 103,100 |
| 2024/07/17 | 541 | 541 | 533 | 538 | 51,500 |
| 2024/07/16 | 555 | 555 | 536 | 541 | 73,800 |
| 2024/07/12 | 536 | 555 | 536 | 555 | 79,200 |
| 2024/07/11 | 545 | 545 | 535 | 541 | 35,800 |
| 2024/07/10 | 546 | 548 | 537 | 540 | 46,900 |
| 2024/07/09 | 547 | 551 | 539 | 543 | 50,800 |
| 2024/07/08 | 544 | 551 | 542 | 545 | 45,300 |
| 2024/07/05 | 548 | 549 | 540 | 542 | 47,400 |
| 2024/07/04 | 545 | 550 | 541 | 546 | 35,200 |
| 2024/07/03 | 552 | 558 | 540 | 542 | 54,400 |
| 2024/07/02 | 561 | 566 | 549 | 554 | 48,700 |
| 2024/07/01 | 566 | 566 | 555 | 558 | 47,600 |
| 2024/06/28 | 563 | 566 | 556 | 565 | 59,600 |
| 2024/06/27 | 576 | 576 | 563 | 565 | 83,000 |
| 2024/06/26 | 594 | 596 | 578 | 578 | 111,700 |
| 2024/06/25 | 599 | 599 | 589 | 589 | 54,800 |
| 2024/06/24 | 583 | 598 | 582 | 598 | 72,100 |
| 2024/06/21 | 578 | 590 | 578 | 583 | 57,400 |
| 2024/06/20 | 567 | 577 | 565 | 577 | 54,100 |
| 2024/06/19 | 555 | 567 | 552 | 565 | 50,800 |
| 2024/06/18 | 549 | 558 | 547 | 557 | 42,000 |
| 2024/06/17 | 542 | 549 | 532 | 549 | 26,500 |
| 2024/06/14 | 530 | 545 | 530 | 542 | 38,400 |
| 2024/06/13 | 539 | 539 | 532 | 533 | 16,800 |
| 2024/06/12 | 537 | 540 | 535 | 535 | 7,000 |
| 2024/06/11 | 540 | 543 | 536 | 536 | 23,500 |
| 2024/06/10 | 529 | 542 | 529 | 541 | 31,800 |
| 2024/06/07 | 520 | 529 | 520 | 527 | 25,700 |
| 2024/06/06 | 531 | 531 | 520 | 521 | 51,300 |
| 2024/06/05 | 538 | 541 | 526 | 529 | 42,300 |
| 2024/06/04 | 539 | 545 | 533 | 541 | 44,600 |
| 2024/06/03 | 540 | 540 | 530 | 534 | 32,900 |
| 2024/05/31 | 529 | 529 | 521 | 529 | 29,800 |
| 2024/05/30 | 511 | 526 | 510 | 525 | 37,200 |
| 2024/05/29 | 523 | 524 | 512 | 512 | 51,900 |
| 2024/05/28 | 521 | 525 | 520 | 523 | 47,300 |
| 2024/05/27 | 535 | 535 | 520 | 522 | 19,300 |
| 2024/05/24 | 533 | 533 | 523 | 528 | 40,100 |
| 2024/05/23 | 538 | 541 | 533 | 535 | 31,600 |
| 2024/05/22 | 538 | 542 | 534 | 539 | 25,400 |
| 2024/05/21 | 537 | 545 | 536 | 540 | 50,000 |
| 2024/05/20 | 528 | 538 | 528 | 530 | 56,100 |
| 2024/05/17 | 512 | 520 | 509 | 518 | 60,000 |
| 2024/05/16 | 550 | 554 | 508 | 512 | 157,300 |
| 2024/05/15 | 571 | 575 | 550 | 550 | 136,500 |
| 2024/05/14 | 583 | 583 | 565 | 565 | 124,800 |
| 2024/05/13 | 595 | 599 | 590 | 593 | 19,500 |
| 2024/05/10 | 600 | 601 | 590 | 590 | 36,600 |
| 2024/05/09 | 602 | 608 | 600 | 601 | 22,400 |
| 2024/05/08 | 605 | 609 | 601 | 602 | 39,400 |
| 2024/05/07 | 593 | 605 | 593 | 601 | 41,100 |
| 2024/05/02 | 599 | 600 | 589 | 592 | 31,900 |
| 2024/05/01 | 598 | 603 | 595 | 599 | 44,300 |
| 2024/04/30 | 586 | 596 | 586 | 596 | 28,300 |
| 2024/04/26 | 581 | 590 | 577 | 589 | 41,500 |
| 2024/04/25 | 585 | 586 | 576 | 580 | 37,900 |
| 2024/04/24 | 589 | 591 | 582 | 586 | 38,900 |
| 2024/04/23 | 588 | 593 | 587 | 589 | 21,300 |
| 2024/04/22 | 581 | 585 | 576 | 582 | 23,700 |
| 2024/04/19 | 587 | 587 | 570 | 572 | 57,400 |
| 2024/04/18 | 570 | 589 | 570 | 587 | 44,500 |
| 2024/04/17 | 586 | 586 | 574 | 575 | 38,200 |
| 2024/04/16 | 592 | 592 | 582 | 582 | 69,700 |
| 2024/04/15 | 596 | 599 | 592 | 594 | 29,400 |
| 2024/04/12 | 599 | 603 | 597 | 601 | 43,400 |
| 2024/04/11 | 604 | 604 | 598 | 599 | 41,300 |
| 2024/04/10 | 612 | 617 | 603 | 603 | 40,900 |
| 2024/04/09 | 606 | 612 | 599 | 611 | 32,000 |
| 2024/04/08 | 612 | 613 | 603 | 606 | 47,600 |
| 2024/04/05 | 619 | 624 | 605 | 606 | 59,400 |
| 2024/04/04 | 621 | 628 | 610 | 623 | 65,200 |
| 2024/04/03 | 620 | 630 | 615 | 622 | 87,000 |
| 2024/04/02 | 629 | 633 | 621 | 626 | 35,400 |
| 2024/04/01 | 641 | 641 | 621 | 623 | 89,500 |
| 2024/03/29 | 609 | 640 | 609 | 635 | 211,000 |
| 2024/03/28 | 614 | 620 | 606 | 608 | 95,300 |
| 2024/03/27 | 610 | 614 | 607 | 609 | 47,100 |
| 2024/03/26 | 606 | 609 | 600 | 607 | 61,100 |
| 2024/03/25 | 625 | 625 | 605 | 608 | 109,300 |
| 2024/03/22 | 619 | 628 | 614 | 625 | 88,100 |
| 2024/03/21 | 611 | 622 | 611 | 621 | 117,200 |
| 2024/03/19 | 590 | 614 | 589 | 611 | 146,300 |
| 2024/03/18 | 600 | 607 | 587 | 592 | 153,900 |
| 2024/03/15 | 599 | 604 | 594 | 604 | 89,500 |
| 2024/03/14 | 590 | 611 | 590 | 605 | 107,000 |
| 2024/03/13 | 593 | 609 | 589 | 590 | 93,000 |
| 2024/03/12 | 587 | 595 | 572 | 595 | 119,600 |
| 2024/03/11 | 598 | 599 | 587 | 592 | 49,400 |
| 2024/03/08 | 585 | 613 | 585 | 600 | 211,600 |
| 2024/03/07 | 591 | 594 | 580 | 588 | 73,100 |
| 2024/03/06 | 564 | 591 | 558 | 588 | 145,500 |
| 2024/03/05 | 596 | 596 | 567 | 567 | 315,200 |
| 2024/03/04 | 609 | 611 | 596 | 597 | 144,900 |
| 2024/03/01 | 610 | 616 | 606 | 609 | 86,000 |
| 2024/02/29 | 618 | 620 | 603 | 613 | 79,700 |
| 2024/02/28 | 621 | 633 | 619 | 621 | 96,900 |
| 2024/02/27 | 612 | 623 | 611 | 621 | 47,100 |
| 2024/02/26 | 606 | 635 | 603 | 612 | 165,600 |
| 2024/02/22 | 593 | 610 | 592 | 608 | 78,800 |
| 2024/02/21 | 602 | 603 | 590 | 594 | 147,200 |
| 2024/02/20 | 607 | 615 | 600 | 602 | 84,200 |
| 2024/02/19 | 611 | 614 | 602 | 606 | 123,400 |
| 2024/02/16 | 600 | 619 | 600 | 614 | 124,100 |
| 2024/02/15 | 610 | 621 | 591 | 599 | 248,700 |
| 2024/02/14 | 625 | 627 | 611 | 616 | 107,300 |
| 2024/02/13 | 626 | 632 | 620 | 625 | 53,400 |
| 2024/02/09 | 614 | 627 | 614 | 624 | 62,900 |
| 2024/02/08 | 619 | 621 | 607 | 617 | 77,500 |
| 2024/02/07 | 626 | 626 | 615 | 620 | 51,400 |
| 2024/02/06 | 627 | 629 | 620 | 624 | 41,300 |
| 2024/02/05 | 610 | 630 | 610 | 627 | 141,100 |
| 2024/02/02 | 607 | 616 | 607 | 608 | 49,100 |
| 2024/02/01 | 614 | 617 | 602 | 609 | 113,500 |
| 2024/01/31 | 620 | 621 | 609 | 616 | 112,300 |
| 2024/01/30 | 626 | 630 | 617 | 622 | 78,700 |
| 2024/01/29 | 621 | 630 | 616 | 628 | 76,100 |
| 2024/01/26 | 632 | 637 | 621 | 621 | 87,800 |
| 2024/01/25 | 626 | 636 | 623 | 635 | 57,100 |
| 2024/01/24 | 630 | 635 | 625 | 626 | 37,900 |
| 2024/01/23 | 625 | 636 | 622 | 636 | 89,500 |
| 2024/01/22 | 618 | 626 | 616 | 619 | 78,200 |
| 2024/01/19 | 617 | 635 | 611 | 618 | 119,200 |
| 2024/01/18 | 631 | 631 | 605 | 614 | 389,600 |
| 2024/01/17 | 648 | 648 | 635 | 635 | 100,700 |
| 2024/01/16 | 665 | 668 | 642 | 642 | 212,300 |
| 2024/01/15 | 666 | 667 | 657 | 665 | 88,400 |
| 2024/01/12 | 678 | 679 | 662 | 668 | 118,700 |
| 2024/01/11 | 680 | 682 | 670 | 676 | 69,800 |
| 2024/01/10 | 688 | 688 | 670 | 675 | 54,400 |
| 2024/01/09 | 675 | 694 | 673 | 688 | 154,100 |
| 2024/01/05 | 680 | 684 | 666 | 667 | 83,800 |
| 2024/01/04 | 682 | 686 | 670 | 681 | 92,800 |
| 2023/12/29 | 670 | 688 | 670 | 682 | 164,800 |
| 2023/12/28 | 650 | 675 | 640 | 670 | 198,000 |
| 2023/12/27 | 663 | 670 | 659 | 663 | 193,700 |
| 2023/12/26 | 665 | 668 | 659 | 661 | 94,500 |
| 2023/12/25 | 675 | 675 | 666 | 666 | 81,700 |
| 2023/12/22 | 682 | 692 | 672 | 676 | 113,400 |
| 2023/12/21 | 681 | 690 | 677 | 685 | 67,700 |
| 2023/12/20 | 694 | 697 | 679 | 688 | 99,400 |
| 2023/12/19 | 687 | 699 | 686 | 690 | 73,800 |
| 2023/12/18 | 680 | 698 | 679 | 693 | 83,800 |
| 2023/12/15 | 662 | 697 | 657 | 690 | 244,300 |
| 2023/12/14 | 687 | 687 | 658 | 659 | 129,400 |
| 2023/12/13 | 674 | 692 | 668 | 688 | 290,600 |
| 2023/12/12 | 659 | 678 | 652 | 658 | 146,300 |
| 2023/12/11 | 656 | 660 | 650 | 658 | 158,400 |
| 2023/12/08 | 655 | 664 | 652 | 661 | 94,200 |
| 2023/12/07 | 664 | 668 | 658 | 663 | 83,000 |
| 2023/12/06 | 662 | 670 | 659 | 670 | 68,300 |
| 2023/12/05 | 659 | 682 | 659 | 662 | 94,700 |
| 2023/12/04 | 666 | 670 | 659 | 661 | 75,900 |
| 2023/12/01 | 677 | 680 | 666 | 666 | 66,500 |
| 2023/11/30 | 671 | 685 | 665 | 677 | 79,100 |
| 2023/11/29 | 669 | 676 | 664 | 670 | 63,300 |
| 2023/11/28 | 676 | 677 | 661 | 669 | 88,600 |
| 2023/11/27 | 689 | 690 | 670 | 672 | 54,000 |
| 2023/11/24 | 687 | 704 | 683 | 683 | 103,800 |
| 2023/11/22 | 689 | 693 | 679 | 685 | 66,700 |
| 2023/11/21 | 666 | 693 | 661 | 689 | 169,400 |
| 2023/11/20 | 645 | 668 | 641 | 661 | 195,300 |
| 2023/11/17 | 634 | 639 | 628 | 639 | 164,300 |
| 2023/11/16 | 650 | 651 | 635 | 640 | 151,700 |
| 2023/11/15 | 671 | 683 | 648 | 650 | 228,900 |
| 2023/11/14 | 678 | 691 | 658 | 670 | 272,600 |
| 2023/11/13 | 718 | 724 | 705 | 709 | 83,600 |
| 2023/11/10 | 711 | 717 | 702 | 717 | 57,000 |
| 2023/11/09 | 693 | 714 | 692 | 713 | 74,400 |
| 2023/11/08 | 712 | 717 | 694 | 696 | 59,100 |
| 2023/11/07 | 710 | 710 | 700 | 703 | 55,000 |
| 2023/11/06 | 713 | 717 | 704 | 713 | 113,200 |
| 2023/11/02 | 708 | 711 | 701 | 711 | 95,800 |
| 2023/11/01 | 701 | 709 | 690 | 700 | 71,100 |
| 2023/10/31 | 677 | 699 | 670 | 699 | 73,900 |
| 2023/10/30 | 678 | 687 | 678 | 678 | 48,600 |
| 2023/10/27 | 674 | 685 | 670 | 685 | 73,700 |
| 2023/10/26 | 673 | 683 | 669 | 670 | 57,100 |
| 2023/10/25 | 680 | 684 | 671 | 676 | 47,700 |
| 2023/10/24 | 666 | 685 | 645 | 685 | 189,000 |
| 2023/10/23 | 683 | 684 | 666 | 666 | 81,700 |
| 2023/10/20 | 673 | 682 | 665 | 682 | 89,300 |
| 2023/10/19 | 685 | 688 | 678 | 680 | 44,500 |
| 2023/10/18 | 683 | 685 | 673 | 685 | 34,300 |
| 2023/10/17 | 688 | 692 | 675 | 680 | 75,500 |
| 2023/10/16 | 687 | 691 | 672 | 674 | 67,300 |
| 2023/10/13 | 715 | 717 | 689 | 689 | 114,800 |
| 2023/10/12 | 701 | 718 | 699 | 718 | 145,200 |
| 2023/10/11 | 706 | 707 | 696 | 699 | 67,200 |
| 2023/10/10 | 701 | 711 | 699 | 704 | 58,400 |
| 2023/10/06 | 687 | 702 | 687 | 701 | 77,000 |
| 2023/10/05 | 675 | 687 | 672 | 687 | 103,800 |
| 2023/10/04 | 688 | 688 | 667 | 672 | 240,600 |
| 2023/10/03 | 691 | 694 | 679 | 691 | 219,400 |