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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,607 | 1,607 | 1,560 | 1,560 | 2,900 |
| 2025/04/24 | 1,590 | 1,592 | 1,588 | 1,590 | 1,800 |
| 2025/04/23 | 1,607 | 1,609 | 1,577 | 1,588 | 3,400 |
| 2025/04/22 | 1,579 | 1,599 | 1,565 | 1,599 | 9,900 |
| 2025/04/21 | 1,560 | 1,579 | 1,560 | 1,579 | 12,800 |
| 2025/04/18 | 1,533 | 1,574 | 1,533 | 1,565 | 12,800 |
| 2025/04/17 | 1,559 | 1,585 | 1,501 | 1,567 | 20,000 |
| 2025/04/16 | 1,684 | 1,684 | 1,520 | 1,599 | 60,700 |
| 2025/04/15 | 1,441 | 1,587 | 1,294 | 1,524 | 166,500 |
| 2025/04/14 | 1,370 | 1,497 | 1,359 | 1,471 | 69,700 |
| 2025/04/11 | 1,343 | 1,364 | 1,342 | 1,361 | 2,100 |
| 2025/04/10 | 1,344 | 1,360 | 1,344 | 1,356 | 4,800 |
| 2025/04/09 | 1,289 | 1,301 | 1,279 | 1,299 | 5,900 |
| 2025/04/08 | 1,250 | 1,290 | 1,250 | 1,288 | 3,400 |
| 2025/04/07 | 1,266 | 1,278 | 1,230 | 1,231 | 10,800 |
| 2025/04/04 | 1,332 | 1,332 | 1,291 | 1,321 | 12,600 |
| 2025/04/03 | 1,365 | 1,365 | 1,338 | 1,352 | 5,900 |
| 2025/04/02 | 1,383 | 1,383 | 1,363 | 1,376 | 3,000 |
| 2025/04/01 | 1,419 | 1,420 | 1,380 | 1,383 | 5,800 |
| 2025/03/31 | 1,425 | 1,426 | 1,404 | 1,404 | 5,700 |
| 2025/03/28 | 1,402 | 1,427 | 1,382 | 1,427 | 9,200 |
| 2025/03/27 | 1,395 | 1,400 | 1,383 | 1,387 | 5,700 |
| 2025/03/26 | 1,381 | 1,399 | 1,377 | 1,399 | 6,200 |
| 2025/03/25 | 1,372 | 1,378 | 1,359 | 1,361 | 5,600 |
| 2025/03/24 | 1,349 | 1,376 | 1,338 | 1,372 | 15,300 |
| 2025/03/21 | 1,308 | 1,329 | 1,308 | 1,324 | 13,000 |
| 2025/03/19 | 1,310 | 1,310 | 1,295 | 1,307 | 11,300 |
| 2025/03/18 | 1,298 | 1,310 | 1,265 | 1,310 | 45,400 |
| 2025/03/17 | 1,319 | 1,319 | 1,265 | 1,301 | 200,700 |
| 2025/03/14 | 998 | 1,019 | 998 | 1,019 | 7,800 |
| 2025/03/13 | 999 | 1,005 | 999 | 1,000 | 1,800 |
| 2025/03/12 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 |
| 2025/03/11 | 997 | 1,000 | 994 | 1,000 | 300 |
| 2025/03/10 | 994 | 995 | 994 | 995 | 700 |
| 2025/03/07 | 997 | 997 | 997 | 997 | 200 |
| 2025/03/06 | 996 | 1,000 | 996 | 997 | 1,900 |
| 2025/03/05 | 989 | 1,000 | 989 | 996 | 1,500 |
| 2025/03/04 | 986 | 986 | 986 | 986 | 100 |
| 2025/03/03 | 997 | 997 | 996 | 996 | 600 |
| 2025/02/28 | 988 | 988 | 988 | 988 | 100 |
| 2025/02/27 | 994 | 994 | 991 | 991 | 6,000 |
| 2025/02/26 | 994 | 994 | 991 | 991 | 900 |
| 2025/02/25 | 990 | 990 | 990 | 990 | 500 |
| 2025/02/21 | 991 | 994 | 977 | 983 | 1,400 |
| 2025/02/20 | 992 | 992 | 981 | 981 | 700 |
| 2025/02/19 | 984 | 984 | 974 | 977 | 500 |
| 2025/02/18 | 976 | 985 | 976 | 984 | 1,500 |
| 2025/02/17 | 972 | 976 | 972 | 976 | 500 |
| 2025/02/14 | 975 | 975 | 975 | 975 | 200 |
| 2025/02/13 | 974 | 975 | 974 | 975 | 1,000 |
| 2025/02/07 | 965 | 966 | 965 | 966 | 300 |
| 2025/02/06 | 978 | 979 | 964 | 964 | 1,000 |
| 2025/02/05 | 963 | 978 | 963 | 978 | 400 |
| 2025/02/04 | 974 | 974 | 953 | 963 | 2,200 |
| 2025/02/03 | 974 | 974 | 974 | 974 | 200 |
| 2025/01/31 | 974 | 974 | 974 | 974 | 400 |
| 2025/01/30 | 963 | 975 | 963 | 970 | 1,500 |
| 2025/01/29 | 978 | 1,000 | 978 | 987 | 6,300 |
| 2025/01/28 | 997 | 1,030 | 996 | 1,000 | 6,100 |
| 2025/01/27 | 997 | 997 | 995 | 995 | 900 |
| 2025/01/24 | 994 | 997 | 987 | 997 | 1,100 |
| 2025/01/23 | 996 | 997 | 996 | 997 | 700 |
| 2025/01/22 | 995 | 995 | 981 | 981 | 500 |
| 2025/01/20 | 1,000 | 1,001 | 1,000 | 1,000 | 700 |
| 2025/01/17 | 1,000 | 1,006 | 1,000 | 1,006 | 400 |
| 2025/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025/01/15 | 990 | 990 | 990 | 990 | 200 |
| 2025/01/14 | 1,000 | 1,000 | 991 | 991 | 600 |
| 2025/01/10 | 988 | 990 | 988 | 990 | 500 |
| 2025/01/09 | 986 | 994 | 986 | 991 | 500 |
| 2025/01/08 | 994 | 1,000 | 986 | 986 | 3,100 |
| 2025/01/07 | 992 | 992 | 982 | 992 | 3,800 |
| 2025/01/06 | 980 | 980 | 977 | 977 | 1,500 |
| 2024/12/27 | 974 | 987 | 974 | 976 | 900 |
| 2024/12/26 | 965 | 989 | 943 | 989 | 5,600 |
| 2024/12/25 | 985 | 985 | 969 | 975 | 1,100 |
| 2024/12/24 | 990 | 990 | 985 | 985 | 1,300 |
| 2024/12/23 | 995 | 995 | 990 | 990 | 800 |
| 2024/12/20 | 980 | 995 | 980 | 995 | 800 |
| 2024/12/19 | 977 | 989 | 976 | 982 | 1,200 |
| 2024/12/18 | 978 | 988 | 975 | 981 | 600 |
| 2024/12/17 | 974 | 983 | 970 | 980 | 1,600 |
| 2024/12/16 | 1,000 | 1,014 | 970 | 982 | 5,800 |
| 2024/12/13 | 990 | 999 | 987 | 998 | 1,700 |
| 2024/12/12 | 970 | 985 | 970 | 985 | 600 |
| 2024/12/11 | 994 | 994 | 970 | 970 | 1,600 |
| 2024/12/10 | 980 | 980 | 980 | 980 | 800 |
| 2024/12/09 | 982 | 989 | 982 | 986 | 1,400 |
| 2024/12/06 | 981 | 983 | 981 | 982 | 700 |
| 2024/12/05 | 981 | 981 | 981 | 981 | 100 |
| 2024/12/04 | 984 | 986 | 981 | 981 | 1,200 |
| 2024/12/03 | 980 | 999 | 980 | 999 | 1,100 |
| 2024/12/02 | 994 | 994 | 970 | 970 | 1,800 |
| 2024/11/28 | 996 | 996 | 996 | 996 | 100 |
| 2024/11/27 | 1,003 | 1,004 | 998 | 998 | 400 |
| 2024/11/26 | 1,002 | 1,017 | 1,002 | 1,017 | 300 |
| 2024/11/25 | 995 | 995 | 995 | 995 | 100 |
| 2024/11/22 | 992 | 992 | 992 | 992 | 400 |
| 2024/11/21 | 1,010 | 1,010 | 995 | 1,000 | 600 |
| 2024/11/19 | 1,005 | 1,005 | 994 | 995 | 300 |
| 2024/11/18 | 999 | 1,020 | 999 | 1,000 | 1,700 |
| 2024/11/15 | 1,001 | 1,001 | 999 | 999 | 200 |
| 2024/11/14 | 996 | 1,000 | 996 | 999 | 700 |
| 2024/11/13 | 1,009 | 1,009 | 991 | 991 | 600 |
| 2024/11/12 | 1,000 | 1,039 | 995 | 995 | 2,200 |
| 2024/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/11/08 | 995 | 999 | 995 | 999 | 200 |
| 2024/11/07 | 1,000 | 1,000 | 990 | 990 | 900 |
| 2024/11/06 | 990 | 990 | 990 | 990 | 300 |
| 2024/11/05 | 984 | 987 | 983 | 987 | 700 |
| 2024/11/01 | 999 | 999 | 983 | 983 | 800 |
| 2024/10/31 | 990 | 990 | 990 | 990 | 400 |
| 2024/10/30 | 984 | 984 | 984 | 984 | 100 |
| 2024/10/29 | 984 | 984 | 984 | 984 | 100 |
| 2024/10/28 | 981 | 983 | 981 | 983 | 300 |
| 2024/10/25 | 998 | 998 | 982 | 983 | 1,200 |
| 2024/10/21 | 999 | 1,000 | 999 | 1,000 | 700 |
| 2024/10/18 | 994 | 994 | 994 | 994 | 100 |
| 2024/10/17 | 995 | 995 | 995 | 995 | 100 |
| 2024/10/16 | 995 | 995 | 995 | 995 | 500 |
| 2024/10/15 | 995 | 998 | 995 | 995 | 1,000 |
| 2024/10/11 | 1,002 | 1,015 | 990 | 990 | 700 |
| 2024/10/10 | 994 | 1,009 | 994 | 1,002 | 1,800 |
| 2024/10/09 | 998 | 1,020 | 998 | 1,001 | 2,000 |
| 2024/10/08 | 996 | 998 | 996 | 997 | 1,100 |
| 2024/10/07 | 984 | 995 | 983 | 995 | 2,100 |
| 2024/10/02 | 982 | 982 | 982 | 982 | 500 |
| 2024/09/30 | 963 | 983 | 963 | 982 | 1,200 |
| 2024/09/27 | 963 | 963 | 963 | 963 | 100 |
| 2024/09/26 | 976 | 976 | 961 | 975 | 500 |
| 2024/09/25 | 978 | 978 | 977 | 977 | 700 |
| 2024/09/24 | 961 | 963 | 961 | 963 | 200 |