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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/20 | 967 | 967 | 955 | 955 | 1,600 |
| 2024/09/19 | 967 | 970 | 967 | 967 | 1,400 |
| 2024/09/18 | 979 | 979 | 953 | 953 | 1,000 |
| 2024/09/17 | 960 | 993 | 938 | 993 | 3,500 |
| 2024/09/13 | 945 | 960 | 943 | 960 | 1,500 |
| 2024/09/12 | 946 | 970 | 935 | 970 | 1,000 |
| 2024/09/11 | 931 | 931 | 931 | 931 | 100 |
| 2024/09/10 | 931 | 931 | 931 | 931 | 200 |
| 2024/09/09 | 940 | 940 | 923 | 929 | 1,200 |
| 2024/09/06 | 940 | 940 | 940 | 940 | 100 |
| 2024/09/05 | 935 | 935 | 933 | 933 | 500 |
| 2024/09/04 | 933 | 933 | 933 | 933 | 200 |
| 2024/09/03 | 933 | 948 | 933 | 942 | 400 |
| 2024/09/02 | 933 | 933 | 933 | 933 | 500 |
| 2024/08/30 | 940 | 940 | 940 | 940 | 100 |
| 2024/08/29 | 940 | 941 | 940 | 940 | 800 |
| 2024/08/28 | 952 | 952 | 940 | 940 | 3,700 |
| 2024/08/27 | 938 | 952 | 938 | 952 | 300 |
| 2024/08/26 | 934 | 939 | 934 | 938 | 700 |
| 2024/08/23 | 935 | 935 | 933 | 933 | 300 |
| 2024/08/22 | 937 | 937 | 926 | 933 | 900 |
| 2024/08/21 | 950 | 950 | 941 | 941 | 200 |
| 2024/08/20 | 962 | 962 | 947 | 950 | 1,200 |
| 2024/08/19 | 938 | 953 | 938 | 953 | 300 |
| 2024/08/16 | 935 | 950 | 935 | 936 | 500 |
| 2024/08/15 | 919 | 935 | 919 | 924 | 500 |
| 2024/08/14 | 902 | 922 | 902 | 919 | 500 |
| 2024/08/13 | 891 | 925 | 891 | 925 | 800 |
| 2024/08/09 | 936 | 936 | 921 | 921 | 200 |
| 2024/08/08 | 891 | 936 | 891 | 935 | 400 |
| 2024/08/07 | 875 | 925 | 875 | 891 | 4,400 |
| 2024/08/06 | 850 | 920 | 850 | 920 | 1,800 |
| 2024/08/05 | 922 | 937 | 839 | 853 | 11,800 |
| 2024/08/02 | 994 | 994 | 902 | 920 | 11,200 |
| 2024/08/01 | 995 | 995 | 994 | 994 | 300 |
| 2024/07/31 | 994 | 999 | 992 | 993 | 1,300 |
| 2024/07/30 | 989 | 1,029 | 989 | 999 | 2,200 |
| 2024/07/29 | 1,021 | 1,035 | 1,018 | 1,019 | 5,000 |
| 2024/07/26 | 1,030 | 1,030 | 1,018 | 1,020 | 2,100 |
| 2024/07/25 | 1,014 | 1,029 | 1,014 | 1,021 | 2,100 |
| 2024/07/24 | 1,024 | 1,040 | 1,011 | 1,014 | 4,500 |
| 2024/07/23 | 1,011 | 1,014 | 1,003 | 1,003 | 700 |
| 2024/07/22 | 1,002 | 1,007 | 1,002 | 1,007 | 300 |
| 2024/07/19 | 1,008 | 1,008 | 1,002 | 1,002 | 1,300 |
| 2024/07/18 | 1,010 | 1,020 | 1,003 | 1,020 | 2,500 |
| 2024/07/17 | 999 | 1,005 | 999 | 1,000 | 4,800 |
| 2024/07/16 | 999 | 1,000 | 999 | 999 | 1,100 |
| 2024/07/12 | 998 | 1,001 | 998 | 999 | 1,500 |
| 2024/07/11 | 999 | 1,000 | 998 | 999 | 1,000 |
| 2024/07/10 | 998 | 998 | 998 | 998 | 700 |
| 2024/07/09 | 999 | 999 | 999 | 999 | 100 |
| 2024/07/08 | 994 | 1,000 | 990 | 996 | 1,600 |
| 2024/07/05 | 1,000 | 1,000 | 981 | 994 | 4,800 |
| 2024/07/04 | 995 | 1,001 | 995 | 1,001 | 2,700 |
| 2024/07/03 | 1,000 | 1,007 | 998 | 1,007 | 1,300 |
| 2024/07/02 | 1,000 | 1,011 | 1,000 | 1,000 | 2,000 |
| 2024/07/01 | 1,010 | 1,010 | 1,000 | 1,000 | 2,500 |
| 2024/06/28 | 1,000 | 1,033 | 995 | 995 | 6,100 |
| 2024/06/27 | 998 | 1,000 | 996 | 999 | 2,700 |
| 2024/06/26 | 999 | 999 | 997 | 997 | 6,300 |
| 2024/06/25 | 997 | 1,000 | 997 | 1,000 | 300 |
| 2024/06/24 | 995 | 995 | 995 | 995 | 200 |
| 2024/06/21 | 995 | 995 | 995 | 995 | 500 |
| 2024/06/20 | 991 | 991 | 986 | 986 | 600 |
| 2024/06/19 | 1,000 | 1,000 | 991 | 991 | 300 |
| 2024/06/17 | 989 | 1,000 | 985 | 1,000 | 3,300 |
| 2024/06/14 | 993 | 1,000 | 993 | 1,000 | 900 |
| 2024/06/13 | 998 | 999 | 990 | 995 | 900 |
| 2024/06/12 | 998 | 998 | 998 | 998 | 100 |
| 2024/06/11 | 996 | 998 | 996 | 998 | 1,000 |
| 2024/06/10 | 991 | 995 | 991 | 995 | 300 |
| 2024/06/07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2024/06/06 | 996 | 996 | 992 | 992 | 1,000 |
| 2024/06/05 | 999 | 1,000 | 996 | 996 | 2,400 |
| 2024/06/04 | 998 | 998 | 996 | 997 | 300 |
| 2024/06/03 | 1,002 | 1,007 | 996 | 998 | 4,400 |
| 2024/05/31 | 996 | 1,000 | 996 | 1,000 | 200 |
| 2024/05/30 | 994 | 994 | 994 | 994 | 200 |
| 2024/05/29 | 993 | 994 | 993 | 994 | 800 |
| 2024/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/05/27 | 998 | 1,000 | 998 | 1,000 | 1,100 |
| 2024/05/24 | 993 | 999 | 993 | 998 | 900 |
| 2024/05/22 | 1,003 | 1,011 | 1,003 | 1,010 | 700 |
| 2024/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/05/16 | 998 | 1,003 | 998 | 1,003 | 700 |
| 2024/05/15 | 999 | 1,001 | 999 | 1,001 | 600 |
| 2024/05/14 | 999 | 1,001 | 998 | 998 | 300 |
| 2024/05/13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2024/05/10 | 1,000 | 1,009 | 990 | 997 | 800 |
| 2024/05/09 | 982 | 1,011 | 982 | 1,003 | 600 |
| 2024/05/08 | 1,014 | 1,014 | 978 | 978 | 6,200 |
| 2024/05/07 | 1,010 | 1,015 | 1,010 | 1,014 | 1,400 |
| 2024/05/02 | 1,010 | 1,010 | 1,006 | 1,006 | 3,000 |
| 2024/05/01 | 1,016 | 1,016 | 1,016 | 1,016 | 500 |
| 2024/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2024/04/25 | 1,030 | 1,030 | 1,025 | 1,025 | 900 |
| 2024/04/24 | 1,051 | 1,051 | 1,030 | 1,030 | 500 |
| 2024/04/23 | 1,012 | 1,082 | 1,012 | 1,050 | 6,800 |
| 2024/04/22 | 1,013 | 1,016 | 1,011 | 1,011 | 900 |
| 2024/04/19 | 1,014 | 1,014 | 1,014 | 1,014 | 300 |
| 2024/04/18 | 1,016 | 1,016 | 1,011 | 1,013 | 700 |
| 2024/04/17 | 1,021 | 1,021 | 1,015 | 1,016 | 300 |
| 2024/04/16 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2024/04/15 | 1,020 | 1,021 | 1,018 | 1,018 | 800 |
| 2024/04/12 | 1,029 | 1,029 | 1,021 | 1,021 | 300 |
| 2024/04/11 | 1,031 | 1,031 | 1,025 | 1,029 | 600 |
| 2024/04/10 | 1,029 | 1,031 | 1,027 | 1,031 | 600 |
| 2024/04/09 | 1,022 | 1,050 | 1,022 | 1,026 | 800 |
| 2024/04/08 | 1,021 | 1,021 | 1,016 | 1,016 | 900 |
| 2024/04/05 | 1,020 | 1,021 | 1,016 | 1,016 | 1,200 |
| 2024/04/04 | 1,029 | 1,029 | 1,020 | 1,020 | 500 |
| 2024/04/03 | 1,042 | 1,042 | 1,023 | 1,029 | 500 |
| 2024/04/02 | 1,038 | 1,038 | 1,023 | 1,023 | 600 |
| 2024/04/01 | 1,027 | 1,059 | 1,019 | 1,037 | 2,300 |
| 2024/03/29 | 1,018 | 1,025 | 1,017 | 1,017 | 1,400 |
| 2024/03/28 | 1,011 | 1,023 | 1,011 | 1,012 | 600 |
| 2024/03/27 | 1,020 | 1,024 | 1,020 | 1,020 | 400 |
| 2024/03/26 | 1,021 | 1,024 | 1,013 | 1,024 | 6,100 |
| 2024/03/25 | 1,014 | 1,022 | 1,014 | 1,021 | 1,400 |
| 2024/03/22 | 1,027 | 1,027 | 1,022 | 1,025 | 2,300 |
| 2024/03/21 | 1,045 | 1,046 | 1,030 | 1,030 | 1,600 |
| 2024/03/19 | 1,047 | 1,051 | 1,030 | 1,038 | 2,500 |
| 2024/03/18 | 1,055 | 1,058 | 1,044 | 1,044 | 2,700 |
| 2024/03/15 | 1,137 | 1,143 | 1,057 | 1,057 | 15,300 |
| 2024/03/14 | 1,066 | 1,080 | 1,056 | 1,080 | 3,000 |
| 2024/03/13 | 1,040 | 1,073 | 1,040 | 1,073 | 1,000 |
| 2024/03/12 | 1,046 | 1,046 | 1,028 | 1,040 | 1,800 |
| 2024/03/11 | 1,060 | 1,060 | 1,040 | 1,050 | 1,500 |
| 2024/03/08 | 1,063 | 1,065 | 1,063 | 1,063 | 500 |
| 2024/03/07 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2024/03/06 | 1,094 | 1,094 | 1,052 | 1,066 | 1,500 |
| 2024/03/05 | 1,100 | 1,100 | 1,094 | 1,094 | 1,300 |
| 2024/03/04 | 1,087 | 1,100 | 1,087 | 1,094 | 500 |
| 2024/03/01 | 1,090 | 1,093 | 1,090 | 1,093 | 1,100 |
| 2024/02/29 | 1,079 | 1,091 | 1,079 | 1,091 | 800 |
| 2024/02/28 | 1,090 | 1,090 | 1,070 | 1,070 | 600 |
| 2024/02/27 | 1,092 | 1,092 | 1,092 | 1,092 | 200 |
| 2024/02/26 | 1,079 | 1,086 | 1,079 | 1,081 | 8,100 |
| 2024/02/22 | 1,082 | 1,082 | 1,061 | 1,061 | 1,700 |
| 2024/02/21 | 1,062 | 1,090 | 1,062 | 1,069 | 1,200 |
| 2024/02/20 | 1,100 | 1,100 | 1,079 | 1,079 | 700 |
| 2024/02/19 | 1,059 | 1,080 | 1,059 | 1,080 | 700 |
| 2024/02/16 | 1,049 | 1,058 | 1,026 | 1,049 | 1,300 |
| 2024/02/15 | 1,024 | 1,049 | 1,024 | 1,049 | 200 |
| 2024/02/14 | 1,024 | 1,024 | 1,024 | 1,024 | 700 |
| 2024/02/13 | 1,011 | 1,030 | 1,011 | 1,024 | 1,200 |
| 2024/02/09 | 1,029 | 1,029 | 1,003 | 1,008 | 700 |
| 2024/02/08 | 1,047 | 1,047 | 1,029 | 1,029 | 400 |
| 2024/02/07 | 1,033 | 1,047 | 1,033 | 1,047 | 500 |
| 2024/02/06 | 1,024 | 1,029 | 1,024 | 1,029 | 500 |
| 2024/02/05 | 1,017 | 1,025 | 1,017 | 1,023 | 900 |
| 2024/02/02 | 1,018 | 1,018 | 1,010 | 1,017 | 300 |
| 2024/02/01 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2024/01/31 | 1,023 | 1,023 | 1,001 | 1,022 | 500 |
| 2024/01/30 | 983 | 1,025 | 983 | 1,025 | 3,000 |
| 2024/01/29 | 1,020 | 1,035 | 1,020 | 1,020 | 3,000 |
| 2024/01/26 | 1,024 | 1,024 | 1,018 | 1,018 | 1,100 |
| 2024/01/25 | 1,023 | 1,029 | 1,015 | 1,023 | 1,400 |
| 2024/01/24 | 1,017 | 1,020 | 1,017 | 1,020 | 1,600 |
| 2024/01/23 | 1,016 | 1,020 | 1,015 | 1,017 | 600 |
| 2024/01/22 | 1,013 | 1,019 | 1,013 | 1,019 | 2,300 |
| 2024/01/19 | 1,042 | 1,045 | 1,030 | 1,030 | 900 |
| 2024/01/18 | 1,043 | 1,043 | 1,026 | 1,026 | 500 |
| 2024/01/17 | 1,058 | 1,058 | 1,043 | 1,043 | 1,000 |
| 2024/01/16 | 1,055 | 1,063 | 1,050 | 1,060 | 1,900 |
| 2024/01/15 | 1,055 | 1,059 | 1,041 | 1,055 | 1,000 |
| 2024/01/12 | 1,043 | 1,064 | 1,042 | 1,055 | 2,200 |
| 2024/01/11 | 997 | 1,086 | 997 | 1,037 | 6,000 |
| 2024/01/10 | 990 | 997 | 990 | 995 | 3,700 |
| 2024/01/09 | 997 | 998 | 985 | 990 | 3,600 |
| 2024/01/05 | 955 | 985 | 955 | 985 | 2,800 |
| 2024/01/04 | 970 | 970 | 951 | 955 | 3,200 |