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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 428 | 429 | 423 | 427 | 52,700 |
| 2024/08/14 | 428 | 429 | 422 | 428 | 55,800 |
| 2024/08/13 | 435 | 445 | 427 | 430 | 77,300 |
| 2024/08/09 | 475 | 475 | 426 | 434 | 126,500 |
| 2024/08/08 | 465 | 486 | 462 | 474 | 48,900 |
| 2024/08/07 | 455 | 488 | 443 | 466 | 85,700 |
| 2024/08/06 | 426 | 478 | 426 | 451 | 165,700 |
| 2024/08/05 | 496 | 496 | 419 | 421 | 191,800 |
| 2024/08/02 | 530 | 534 | 502 | 506 | 134,400 |
| 2024/08/01 | 539 | 570 | 534 | 549 | 154,100 |
| 2024/07/31 | 530 | 540 | 523 | 540 | 60,400 |
| 2024/07/30 | 528 | 541 | 523 | 534 | 237,900 |
| 2024/07/29 | 518 | 532 | 514 | 527 | 69,700 |
| 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 |