バリューゴルフ(3931)の株価時系列情報
バリューゴルフ(3931)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,568 | 1,568 | 1,565 | 1,565 | 1,200 |
| 2026/02/19 | 1,550 | 1,561 | 1,550 | 1,560 | 1,800 |
| 2026/02/18 | 1,534 | 1,554 | 1,534 | 1,544 | 1,900 |
| 2026/02/17 | 1,532 | 1,555 | 1,532 | 1,554 | 900 |
| 2026/02/16 | 1,550 | 1,560 | 1,550 | 1,556 | 900 |
| 2026/02/13 | 1,533 | 1,573 | 1,531 | 1,531 | 1,200 |
| 2026/02/12 | 1,545 | 1,545 | 1,532 | 1,538 | 2,700 |
| 2026/02/10 | 1,556 | 1,556 | 1,545 | 1,545 | 1,700 |
| 2026/02/09 | 1,555 | 1,558 | 1,555 | 1,556 | 2,000 |
| 2026/02/06 | 1,569 | 1,569 | 1,555 | 1,555 | 1,900 |
| 2026/02/05 | 1,557 | 1,558 | 1,555 | 1,555 | 1,200 |
| 2026/02/04 | 1,553 | 1,560 | 1,545 | 1,557 | 1,500 |
| 2026/02/03 | 1,580 | 1,580 | 1,568 | 1,568 | 900 |
| 2026/02/02 | 1,558 | 1,585 | 1,558 | 1,585 | 600 |
| 2026/01/30 | 1,531 | 1,585 | 1,516 | 1,558 | 4,700 |
| 2026/01/29 | 1,578 | 1,625 | 1,578 | 1,585 | 4,900 |
| 2026/01/28 | 1,565 | 1,588 | 1,565 | 1,569 | 1,200 |
| 2026/01/27 | 1,581 | 1,584 | 1,581 | 1,584 | 700 |
| 2026/01/26 | 1,553 | 1,575 | 1,553 | 1,575 | 1,300 |
| 2026/01/23 | 1,560 | 1,574 | 1,560 | 1,561 | 2,200 |
| 2026/01/22 | 1,570 | 1,570 | 1,550 | 1,551 | 4,200 |
| 2026/01/21 | 1,563 | 1,565 | 1,561 | 1,561 | 1,100 |
| 2026/01/20 | 1,557 | 1,569 | 1,557 | 1,561 | 1,100 |
| 2026/01/19 | 1,570 | 1,570 | 1,555 | 1,559 | 1,000 |
| 2026/01/16 | 1,559 | 1,572 | 1,559 | 1,559 | 1,400 |
| 2026/01/15 | 1,568 | 1,568 | 1,557 | 1,559 | 2,100 |
| 2026/01/14 | 1,555 | 1,567 | 1,554 | 1,556 | 1,300 |
| 2026/01/13 | 1,569 | 1,571 | 1,554 | 1,554 | 2,300 |
| 2026/01/09 | 1,562 | 1,562 | 1,553 | 1,553 | 1,100 |
| 2026/01/08 | 1,563 | 1,563 | 1,553 | 1,553 | 1,600 |
| 2026/01/07 | 1,555 | 1,565 | 1,544 | 1,547 | 2,000 |
| 2026/01/06 | 1,530 | 1,570 | 1,530 | 1,558 | 1,600 |
| 2026/01/05 | 1,530 | 1,559 | 1,529 | 1,530 | 3,200 |
| 2025/12/30 | 1,519 | 1,529 | 1,491 | 1,529 | 2,100 |
| 2025/12/29 | 1,462 | 1,505 | 1,450 | 1,489 | 2,400 |
| 2025/12/26 | 1,435 | 1,453 | 1,423 | 1,448 | 3,500 |
| 2025/12/25 | 1,457 | 1,457 | 1,428 | 1,433 | 900 |
| 2025/12/24 | 1,427 | 1,450 | 1,420 | 1,450 | 3,400 |
| 2025/12/23 | 1,445 | 1,445 | 1,424 | 1,431 | 2,600 |
| 2025/12/22 | 1,425 | 1,440 | 1,423 | 1,424 | 1,800 |
| 2025/12/19 | 1,433 | 1,434 | 1,426 | 1,426 | 2,700 |
| 2025/12/18 | 1,453 | 1,453 | 1,433 | 1,433 | 1,100 |
| 2025/12/17 | 1,437 | 1,445 | 1,435 | 1,445 | 700 |
| 2025/12/16 | 1,454 | 1,454 | 1,433 | 1,450 | 1,200 |
| 2025/12/15 | 1,453 | 1,458 | 1,425 | 1,454 | 2,800 |
| 2025/12/12 | 1,423 | 1,449 | 1,423 | 1,449 | 2,000 |
| 2025/12/11 | 1,408 | 1,444 | 1,408 | 1,423 | 2,600 |
| 2025/12/10 | 1,410 | 1,427 | 1,401 | 1,408 | 2,700 |
| 2025/12/09 | 1,427 | 1,427 | 1,410 | 1,410 | 1,900 |
| 2025/12/08 | 1,411 | 1,428 | 1,411 | 1,416 | 1,500 |
| 2025/12/05 | 1,439 | 1,439 | 1,422 | 1,422 | 1,700 |
| 2025/12/04 | 1,440 | 1,470 | 1,439 | 1,439 | 1,400 |
| 2025/12/03 | 1,453 | 1,453 | 1,433 | 1,433 | 2,200 |
| 2025/12/02 | 1,446 | 1,471 | 1,440 | 1,451 | 1,900 |
| 2025/12/01 | 1,451 | 1,475 | 1,434 | 1,445 | 1,900 |
| 2025/11/28 | 1,456 | 1,474 | 1,456 | 1,460 | 1,700 |
| 2025/11/27 | 1,452 | 1,499 | 1,442 | 1,456 | 1,200 |
| 2025/11/26 | 1,444 | 1,450 | 1,420 | 1,439 | 500 |
| 2025/11/25 | 1,440 | 1,443 | 1,401 | 1,440 | 3,700 |
| 2025/11/21 | 1,448 | 1,450 | 1,431 | 1,440 | 1,400 |
| 2025/11/20 | 1,502 | 1,502 | 1,444 | 1,448 | 5,400 |
| 2025/11/19 | 1,505 | 1,505 | 1,502 | 1,502 | 800 |
| 2025/11/18 | 1,503 | 1,506 | 1,503 | 1,505 | 400 |
| 2025/11/17 | 1,489 | 1,503 | 1,489 | 1,503 | 400 |
| 2025/11/14 | 1,501 | 1,516 | 1,492 | 1,516 | 2,400 |
| 2025/11/13 | 1,507 | 1,519 | 1,505 | 1,519 | 1,700 |
| 2025/11/12 | 1,507 | 1,526 | 1,507 | 1,508 | 600 |
| 2025/11/11 | 1,503 | 1,508 | 1,503 | 1,508 | 1,200 |
| 2025/11/10 | 1,520 | 1,520 | 1,507 | 1,507 | 1,000 |
| 2025/11/07 | 1,518 | 1,540 | 1,518 | 1,520 | 1,700 |
| 2025/11/06 | 1,554 | 1,554 | 1,521 | 1,521 | 2,500 |
| 2025/11/05 | 1,515 | 1,598 | 1,511 | 1,559 | 1,800 |
| 2025/11/04 | 1,510 | 1,550 | 1,510 | 1,511 | 800 |
| 2025/10/31 | 1,525 | 1,565 | 1,522 | 1,536 | 2,200 |
| 2025/10/30 | 1,551 | 1,551 | 1,530 | 1,534 | 1,200 |
| 2025/10/29 | 1,546 | 1,552 | 1,535 | 1,552 | 1,700 |
| 2025/10/28 | 1,559 | 1,562 | 1,548 | 1,548 | 2,100 |
| 2025/10/27 | 1,558 | 1,568 | 1,558 | 1,559 | 700 |
| 2025/10/24 | 1,597 | 1,597 | 1,558 | 1,558 | 1,100 |
| 2025/10/23 | 1,562 | 1,574 | 1,556 | 1,560 | 1,100 |
| 2025/10/22 | 1,597 | 1,597 | 1,575 | 1,575 | 1,000 |
| 2025/10/21 | 1,571 | 1,585 | 1,551 | 1,571 | 2,600 |
| 2025/10/20 | 1,609 | 1,609 | 1,581 | 1,585 | 800 |
| 2025/10/17 | 1,588 | 1,588 | 1,550 | 1,569 | 2,800 |
| 2025/10/16 | 1,639 | 1,639 | 1,588 | 1,588 | 1,500 |
| 2025/10/15 | 1,553 | 1,599 | 1,544 | 1,599 | 4,200 |
| 2025/10/14 | 1,552 | 1,580 | 1,552 | 1,557 | 2,800 |
| 2025/10/10 | 1,645 | 1,645 | 1,534 | 1,591 | 13,900 |
| 2025/10/09 | 1,656 | 1,664 | 1,649 | 1,649 | 1,200 |
| 2025/10/08 | 1,641 | 1,670 | 1,633 | 1,656 | 1,400 |
| 2025/10/07 | 1,653 | 1,653 | 1,645 | 1,645 | 2,900 |
| 2025/10/06 | 1,673 | 1,673 | 1,651 | 1,653 | 3,000 |
| 2025/10/03 | 1,665 | 1,671 | 1,652 | 1,668 | 1,500 |
| 2025/10/02 | 1,656 | 1,670 | 1,650 | 1,652 | 3,800 |
| 2025/10/01 | 1,639 | 1,655 | 1,632 | 1,650 | 1,000 |
| 2025/09/30 | 1,678 | 1,678 | 1,620 | 1,639 | 2,200 |
| 2025/09/29 | 1,629 | 1,638 | 1,629 | 1,638 | 900 |
| 2025/09/26 | 1,617 | 1,628 | 1,617 | 1,628 | 1,000 |
| 2025/09/25 | 1,625 | 1,625 | 1,617 | 1,617 | 1,800 |
| 2025/09/24 | 1,629 | 1,632 | 1,621 | 1,625 | 1,500 |
| 2025/09/22 | 1,621 | 1,631 | 1,621 | 1,631 | 1,900 |
| 2025/09/19 | 1,631 | 1,646 | 1,625 | 1,625 | 3,500 |
| 2025/09/18 | 1,640 | 1,648 | 1,640 | 1,648 | 700 |
| 2025/09/17 | 1,649 | 1,649 | 1,641 | 1,641 | 500 |
| 2025/09/16 | 1,656 | 1,656 | 1,641 | 1,650 | 1,000 |
| 2025/09/12 | 1,643 | 1,643 | 1,636 | 1,640 | 900 |
| 2025/09/11 | 1,641 | 1,659 | 1,641 | 1,643 | 1,300 |
| 2025/09/10 | 1,650 | 1,650 | 1,640 | 1,645 | 1,200 |
| 2025/09/09 | 1,667 | 1,668 | 1,650 | 1,650 | 2,700 |
| 2025/09/08 | 1,668 | 1,675 | 1,667 | 1,667 | 600 |
| 2025/09/05 | 1,677 | 1,677 | 1,659 | 1,674 | 900 |
| 2025/09/04 | 1,640 | 1,679 | 1,635 | 1,679 | 2,200 |
| 2025/09/03 | 1,633 | 1,654 | 1,625 | 1,625 | 2,600 |
| 2025/09/02 | 1,638 | 1,640 | 1,636 | 1,636 | 800 |
| 2025/09/01 | 1,660 | 1,660 | 1,640 | 1,640 | 1,400 |
| 2025/08/29 | 1,655 | 1,655 | 1,647 | 1,647 | 2,300 |
| 2025/08/28 | 1,668 | 1,668 | 1,651 | 1,655 | 2,100 |
| 2025/08/27 | 1,686 | 1,687 | 1,667 | 1,667 | 3,100 |
| 2025/08/26 | 1,680 | 1,697 | 1,670 | 1,670 | 1,700 |
| 2025/08/25 | 1,698 | 1,698 | 1,680 | 1,680 | 2,200 |
| 2025/08/22 | 1,710 | 1,710 | 1,695 | 1,700 | 1,200 |
| 2025/08/21 | 1,683 | 1,700 | 1,683 | 1,700 | 2,200 |
| 2025/08/20 | 1,688 | 1,711 | 1,688 | 1,700 | 1,700 |
| 2025/08/19 | 1,715 | 1,717 | 1,688 | 1,688 | 2,700 |
| 2025/08/18 | 1,685 | 1,704 | 1,671 | 1,704 | 8,800 |
| 2025/08/15 | 1,683 | 1,690 | 1,670 | 1,681 | 2,400 |
| 2025/08/14 | 1,700 | 1,700 | 1,661 | 1,686 | 2,400 |
| 2025/08/13 | 1,680 | 1,718 | 1,653 | 1,682 | 4,400 |
| 2025/08/12 | 1,646 | 1,725 | 1,645 | 1,700 | 17,700 |
| 2025/08/08 | 1,665 | 1,688 | 1,632 | 1,647 | 9,300 |
| 2025/08/07 | 1,650 | 1,668 | 1,635 | 1,637 | 7,700 |
| 2025/08/06 | 1,665 | 1,674 | 1,632 | 1,670 | 8,200 |
| 2025/08/05 | 1,617 | 1,665 | 1,617 | 1,665 | 8,700 |
| 2025/08/04 | 1,611 | 1,639 | 1,604 | 1,617 | 13,100 |
| 2025/08/01 | 1,748 | 1,750 | 1,640 | 1,640 | 23,200 |
| 2025/07/31 | 1,757 | 1,772 | 1,750 | 1,763 | 12,600 |
| 2025/07/30 | 1,835 | 1,880 | 1,770 | 1,771 | 77,200 |
| 2025/07/29 | 2,246 | 2,247 | 2,192 | 2,245 | 31,500 |
| 2025/07/28 | 2,120 | 2,196 | 2,118 | 2,196 | 17,500 |
| 2025/07/25 | 2,086 | 2,128 | 2,086 | 2,110 | 10,200 |
| 2025/07/24 | 2,075 | 2,100 | 2,060 | 2,079 | 10,800 |
| 2025/07/23 | 2,016 | 2,086 | 2,016 | 2,061 | 14,000 |
| 2025/07/22 | 1,995 | 2,015 | 1,995 | 2,015 | 11,300 |
| 2025/07/18 | 1,995 | 1,995 | 1,986 | 1,994 | 4,700 |
| 2025/07/17 | 1,983 | 1,990 | 1,981 | 1,989 | 4,100 |
| 2025/07/16 | 1,990 | 1,990 | 1,983 | 1,983 | 6,800 |
| 2025/07/15 | 1,990 | 1,991 | 1,982 | 1,985 | 4,800 |
| 2025/07/14 | 1,970 | 1,997 | 1,965 | 1,984 | 7,600 |
| 2025/07/11 | 1,977 | 1,993 | 1,970 | 1,970 | 10,700 |
| 2025/07/10 | 1,979 | 1,979 | 1,949 | 1,977 | 7,200 |
| 2025/07/09 | 1,902 | 1,975 | 1,902 | 1,949 | 8,200 |
| 2025/07/08 | 1,900 | 2,000 | 1,872 | 1,903 | 19,500 |
| 2025/07/07 | 1,890 | 1,899 | 1,856 | 1,899 | 9,700 |
| 2025/07/04 | 1,900 | 1,938 | 1,841 | 1,850 | 13,100 |
| 2025/07/03 | 1,800 | 1,835 | 1,799 | 1,834 | 12,000 |
| 2025/07/02 | 1,749 | 1,798 | 1,740 | 1,798 | 15,900 |
| 2025/07/01 | 1,729 | 1,746 | 1,706 | 1,744 | 12,800 |
| 2025/06/30 | 1,716 | 1,725 | 1,702 | 1,725 | 11,800 |
| 2025/06/27 | 1,693 | 1,708 | 1,668 | 1,700 | 15,500 |
| 2025/06/26 | 1,677 | 1,677 | 1,653 | 1,668 | 6,500 |
| 2025/06/25 | 1,665 | 1,665 | 1,650 | 1,651 | 4,600 |
| 2025/06/24 | 1,650 | 1,652 | 1,639 | 1,651 | 2,400 |
| 2025/06/23 | 1,650 | 1,663 | 1,642 | 1,648 | 5,700 |
| 2025/06/20 | 1,650 | 1,664 | 1,650 | 1,654 | 1,800 |
| 2025/06/19 | 1,636 | 1,661 | 1,636 | 1,661 | 2,400 |
| 2025/06/18 | 1,615 | 1,656 | 1,615 | 1,636 | 1,900 |
| 2025/06/17 | 1,612 | 1,624 | 1,612 | 1,615 | 1,200 |
| 2025/06/16 | 1,625 | 1,625 | 1,600 | 1,612 | 4,600 |
| 2025/06/13 | 1,646 | 1,647 | 1,625 | 1,638 | 3,300 |
| 2025/06/12 | 1,647 | 1,650 | 1,633 | 1,635 | 2,600 |
| 2025/06/11 | 1,662 | 1,663 | 1,649 | 1,649 | 5,200 |
| 2025/06/10 | 1,688 | 1,688 | 1,665 | 1,668 | 4,400 |
| 2025/06/09 | 1,701 | 1,701 | 1,673 | 1,678 | 4,000 |
| 2025/06/06 | 1,706 | 1,706 | 1,681 | 1,706 | 1,700 |
| 2025/06/05 | 1,704 | 1,705 | 1,681 | 1,705 | 1,900 |
| 2025/06/04 | 1,704 | 1,708 | 1,676 | 1,704 | 2,400 |
| 2025/06/03 | 1,748 | 1,748 | 1,670 | 1,681 | 8,700 |
| 2025/06/02 | 1,755 | 1,760 | 1,745 | 1,745 | 7,100 |
| 2025/05/30 | 1,739 | 1,754 | 1,738 | 1,754 | 4,600 |
| 2025/05/29 | 1,719 | 1,746 | 1,719 | 1,740 | 5,100 |
| 2025/05/28 | 1,717 | 1,718 | 1,690 | 1,718 | 2,000 |
| 2025/05/27 | 1,710 | 1,713 | 1,704 | 1,711 | 2,600 |
| 2025/05/26 | 1,688 | 1,709 | 1,688 | 1,709 | 3,200 |
| 2025/05/23 | 1,694 | 1,694 | 1,686 | 1,687 | 800 |
| 2025/05/22 | 1,695 | 1,695 | 1,678 | 1,694 | 2,000 |
| 2025/05/21 | 1,699 | 1,699 | 1,667 | 1,688 | 5,700 |
| 2025/05/20 | 1,670 | 1,700 | 1,670 | 1,699 | 7,900 |
| 2025/05/19 | 1,624 | 1,644 | 1,624 | 1,639 | 4,500 |
| 2025/05/16 | 1,605 | 1,619 | 1,605 | 1,615 | 2,100 |
| 2025/05/15 | 1,590 | 1,607 | 1,590 | 1,600 | 1,600 |
| 2025/05/14 | 1,609 | 1,609 | 1,589 | 1,593 | 2,000 |
| 2025/05/13 | 1,609 | 1,610 | 1,602 | 1,608 | 2,400 |
| 2025/05/12 | 1,596 | 1,607 | 1,585 | 1,607 | 2,100 |
| 2025/05/09 | 1,568 | 1,596 | 1,567 | 1,596 | 1,200 |
| 2025/05/08 | 1,551 | 1,599 | 1,550 | 1,577 | 1,900 |
| 2025/05/07 | 1,561 | 1,565 | 1,548 | 1,564 | 3,600 |
| 2025/05/02 | 1,550 | 1,588 | 1,550 | 1,561 | 6,500 |
| 2025/05/01 | 1,555 | 1,558 | 1,549 | 1,555 | 1,800 |
| 2025/04/30 | 1,582 | 1,582 | 1,547 | 1,560 | 3,700 |
| 2025/04/28 | 1,566 | 1,569 | 1,544 | 1,555 | 2,900 |