Comparing Back to the side-by-side chart ↗
Acushnet Holdings Corp（GOLF）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.77 | 80.83 | 79.58 | 80.25 | +0.99% | 327,100 |
| 2026-10-15 | 79.31 | 81.35 | 79.03 | 79.46 | +1.85% | 365,500 |
| 2026-10-14 | 80.09 | 80.64 | 76.95 | 78.02 | -4.05% | 479,900 |
| 2026-10-13 | 80.77 | 82.48 | 80.63 | 81.31 | +1.03% | 260,500 |
| 2026-10-12 | 78.77 | 80.75 | 78.77 | 80.48 | +1.64% | 250,300 |
| 2026-10-09 | 79.14 | 80.44 | 77.91 | 79.18 | +0.05% | 409,700 |
| 2026-10-08 | 80.40 | 81.38 | 78.23 | 79.14 | -1.77% | 421,800 |
| 2026-10-07 | 82.62 | 83.76 | 80.31 | 80.57 | -2.88% | 401,200 |
| 2026-10-06 | 83.65 | 83.65 | 82.24 | 82.96 | -0.52% | 205,931 |
| 2026-10-05 | 83.75 | 84.14 | 82.23 | 83.39 | -0.31% | 292,024 |
| 2026-10-02 | 83.88 | 84.28 | 83.24 | 83.65 | +0.29% | 285,900 |
| 2026-10-01 | 82.46 | 84.03 | 81.87 | 83.41 | +1.10% | 304,900 |
| 2026-09-30 | 82.57 | 83.93 | 81.54 | 82.50 | +0.10% | 402,800 |
| 2026-09-29 | 83.76 | 85.24 | 82.37 | 82.42 | -1.64% | 313,900 |
| 2026-09-28 | 82.97 | 84.14 | 82.50 | 83.79 | +0.93% | 299,500 |
| 2026-09-25 | 82.57 | 84.05 | 81.94 | 83.02 | +0.80% | 321,200 |
| 2026-09-24 | 82.48 | 83.54 | 82.04 | 82.36 | -0.71% | 335,700 |
| 2026-09-23 | 82.69 | 84.44 | 81.31 | 82.95 | -0.30% | 298,100 |
| 2026-09-22 | 83.14 | 84.12 | 82.41 | 83.20 | +1.56% | 459,600 |
| 2026-09-21 | 80.98 | 82.61 | 80.18 | 81.92 | +1.70% | 322,200 |
| 2026-09-18 | 81.42 | 81.62 | 80.52 | 80.55 | -1.23% | 955,800 |
| 2026-09-17 | 83.89 | 84.10 | 81.47 | 81.55 | -1.40% | 332,100 |
| 2026-09-16 | 82.84 | 84.31 | 82.02 | 82.71 | -0.47% | 329,500 |
| 2026-09-15 | 84.68 | 84.68 | 82.93 | 83.10 | -1.76% | 289,000 |
| 2026-09-14 | 85.16 | 85.27 | 83.74 | 84.59 | -0.67% | 273,800 |
| 2026-09-11 | 86.68 | 86.68 | 85.09 | 85.16 | -0.13% | 272,300 |
| 2026-09-10 | 85.03 | 86.30 | 83.97 | 85.27 | -0.33% | 294,200 |
| 2026-09-09 | 85.27 | 86.38 | 84.85 | 85.55 | -0.28% | 302,800 |
| 2026-09-08 | 86.63 | 86.63 | 85.67 | 85.79 | -1.25% | 322,800 |
| 2026-09-04 | 86.74 | 87.61 | 86.38 | 86.88 | +0.33% | 263,400 |
| 2026-09-03 | 87.53 | 87.56 | 85.36 | 86.59 | -0.32% | 244,500 |
| 2026-09-02 | 86.33 | 87.39 | 85.64 | 86.87 | +1.14% | 367,400 |
| 2026-09-01 | 85.75 | 87.22 | 85.74 | 85.89 | -0.58% | 253,700 |
| 2026-08-31 | 87.28 | 87.28 | 85.90 | 86.39 | -0.60% | 337,200 |
| 2026-08-28 | 85.83 | 87.40 | 85.79 | 86.91 | +2.31% | 311,100 |
| 2026-08-27 | 86.48 | 88.14 | 84.56 | 84.95 | -2.13% | 367,400 |
| 2026-08-26 | 86.79 | 88.17 | 85.82 | 86.80 | +0.68% | 331,300 |
| 2026-08-25 | 89.41 | 90.00 | 86.12 | 86.21 | -3.86% | 749,800 |
| 2026-08-24 | 89.19 | 90.08 | 89.19 | 89.67 | +0.96% | 335,300 |
| 2026-08-21 | 89.53 | 90.44 | 88.34 | 88.82 | -0.48% | 475,600 |
| 2026-08-20 | 88.39 | 89.28 | 86.86 | 89.25 | -0.35% | 450,200 |
| 2026-08-19 | 90.84 | 92.33 | 89.41 | 89.56 | -0.02% | 362,000 |
| 2026-08-18 | 90.47 | 91.61 | 89.16 | 89.58 | -1.19% | 427,200 |
| 2026-08-17 | 89.31 | 91.02 | 89.13 | 90.66 | +0.67% | 299,700 |
| 2026-08-14 | 89.47 | 91.15 | 88.96 | 90.06 | +0.18% | 357,700 |
| 2026-08-13 | 89.68 | 90.94 | 88.72 | 89.90 | +0.90% | 517,700 |
| 2026-08-12 | 91.14 | 91.86 | 88.63 | 89.10 | -1.41% | 488,800 |
| 2026-08-11 | 91.17 | 93.82 | 90.30 | 90.37 | -1.17% | 542,800 |
| 2026-08-10 | 92.84 | 94.58 | 90.04 | 91.44 | -1.98% | 527,500 |
| 2026-08-07 | 91.01 | 95.41 | 91.01 | 93.29 | -0.60% | 501,800 |
| 2026-08-06 | 108.31 | 112.30 | 90.40 | 93.85 | -9.02% | 1,109,500 |
| 2026-08-05 | 102.71 | 103.94 | 101.01 | 103.15 | +1.00% | 351,800 |
| 2026-08-04 | 103.17 | 104.88 | 101.94 | 102.13 | -0.06% | 389,400 |
| 2026-08-03 | 102.35 | 104.56 | 101.03 | 102.19 | +0.91% | 271,800 |
| 2026-07-31 | 100.37 | 102.34 | 99.54 | 101.27 | +0.88% | 226,600 |
| 2026-07-30 | 102.04 | 103.26 | 100.06 | 100.39 | -2.11% | 320,400 |
| 2026-07-29 | 102.71 | 104.27 | 101.45 | 102.55 | -0.79% | 252,100 |
| 2026-07-28 | 104.01 | 105.47 | 102.13 | 103.37 | -0.42% | 255,800 |
| 2026-07-27 | 105.27 | 106.39 | 103.03 | 103.81 | -0.81% | 527,900 |
| 2026-07-24 | 105.53 | 106.25 | 103.15 | 104.66 | -0.73% | 253,200 |
| 2026-07-23 | 105.29 | 106.71 | 104.27 | 105.43 | -1.19% | 191,900 |
| 2026-07-22 | 108.53 | 109.57 | 106.27 | 106.70 | -2.47% | 239,000 |
| 2026-07-21 | 111.64 | 112.85 | 109.26 | 109.40 | -1.91% | 216,000 |
| 2026-07-20 | 115.17 | 117.51 | 111.01 | 111.53 | -2.83% | 232,900 |
| 2026-07-17 | 115.55 | 118.28 | 113.72 | 114.78 | -1.24% | 186,900 |
| 2026-07-16 | 114.91 | 118.45 | 114.91 | 116.22 | +1.53% | 305,100 |
| 2026-07-15 | 111.84 | 115.07 | 110.62 | 114.47 | +1.82% | 230,100 |
| 2026-07-14 | 109.99 | 112.96 | 108.21 | 112.42 | +3.01% | 245,800 |
| 2026-07-13 | 111.22 | 111.63 | 109.10 | 109.14 | -1.40% | 287,700 |
| 2026-07-10 | 112.99 | 113.67 | 109.94 | 110.69 | -2.66% | 284,100 |
| 2026-07-09 | 111.66 | 114.37 | 110.55 | 113.72 | +2.16% | 232,400 |
| 2026-07-08 | 113.98 | 113.98 | 110.41 | 111.32 | -2.85% | 422,800 |
| 2026-07-07 | 116.98 | 118.18 | 113.72 | 114.58 | -2.25% | 326,200 |
| 2026-07-06 | 118.13 | 119.65 | 115.69 | 117.22 | -0.29% | 241,600 |
| 2026-07-02 | 118.45 | 119.29 | 115.16 | 117.56 | -0.63% | 414,600 |
| 2026-07-01 | 118.45 | 119.36 | 115.16 | 118.31 | -0.19% | 270,900 |
| 2026-06-30 | 116.55 | 118.70 | 115.86 | 118.53 | +1.01% | 372,300 |
| 2026-06-29 | 116.99 | 118.68 | 114.73 | 117.35 | -0.62% | 508,300 |
| 2026-06-26 | 115.85 | 118.70 | 114.67 | 118.08 | +4.31% | 1,291,500 |
| 2026-06-25 | 110.20 | 113.25 | 109.52 | 113.20 | +3.38% | 253,100 |
| 2026-06-24 | 108.76 | 111.21 | 108.41 | 109.50 | +1.33% | 293,000 |
| 2026-06-23 | 106.60 | 108.28 | 106.00 | 108.06 | +0.91% | 389,700 |
| 2026-06-22 | 107.43 | 108.06 | 106.11 | 107.09 | -0.59% | 535,900 |
| 2026-06-18 | 102.69 | 108.66 | 101.73 | 107.73 | +7.20% | 681,400 |
| 2026-06-17 | 97.22 | 101.34 | 97.00 | 100.49 | +2.96% | 494,900 |
| 2026-06-16 | 97.93 | 98.79 | 96.93 | 97.60 | +0.36% | 268,000 |
| 2026-06-15 | 98.28 | 99.66 | 96.58 | 97.25 | -0.93% | 278,900 |
| 2026-06-12 | 99.95 | 101.06 | 97.97 | 98.16 | -1.29% | 370,200 |
| 2026-06-11 | 95.00 | 99.64 | 94.84 | 99.44 | +5.17% | 341,300 |
| 2026-06-10 | 93.92 | 94.92 | 92.41 | 94.55 | +0.29% | 294,100 |
| 2026-06-09 | 91.84 | 94.68 | 91.44 | 94.28 | +4.15% | 431,800 |
| 2026-06-08 | 90.40 | 91.74 | 86.49 | 90.52 | +0.58% | 316,900 |
| 2026-06-05 | 88.31 | 90.11 | 87.32 | 90.00 | +1.13% | 244,400 |
| 2026-06-04 | 88.73 | 89.47 | 87.89 | 88.99 | +1.38% | 247,800 |
| 2026-06-03 | 88.08 | 89.30 | 87.57 | 87.78 | -0.82% | 320,800 |
| 2026-06-02 | 88.11 | 88.88 | 87.52 | 88.51 | -0.14% | 376,600 |
| 2026-06-01 | 88.08 | 89.01 | 87.60 | 88.63 | -0.17% | 279,500 |
| 2026-05-29 | 87.60 | 89.87 | 87.59 | 88.78 | -0.28% | 287,000 |
| 2026-05-28 | 89.66 | 90.21 | 88.09 | 89.03 | -1.54% | 327,100 |
| 2026-05-27 | 90.71 | 92.18 | 90.35 | 90.42 | +0.48% | 390,000 |
| 2026-05-26 | 88.68 | 91.99 | 88.44 | 89.99 | +1.76% | 271,500 |
| 2026-05-22 | 88.38 | 89.82 | 88.03 | 88.43 | +0.07% | 193,900 |
| 2026-05-21 | 88.20 | 89.33 | 86.90 | 88.37 | -0.83% | 251,400 |
| 2026-05-20 | 87.31 | 89.83 | 86.48 | 89.11 | +1.90% | 334,500 |
| 2026-05-19 | 86.49 | 88.43 | 84.67 | 87.45 | +1.65% | 460,300 |
| 2026-05-18 | 86.35 | 87.56 | 85.73 | 86.03 | +0.74% | 300,300 |
| 2026-05-15 | 85.49 | 87.18 | 84.66 | 85.40 | -0.74% | 314,700 |
| 2026-05-14 | 85.50 | 86.85 | 85.03 | 86.04 | +1.76% | 269,300 |
| 2026-05-13 | 84.79 | 85.80 | 83.95 | 84.55 | -0.28% | 365,400 |
| 2026-05-12 | 87.43 | 87.62 | 84.74 | 84.79 | -3.31% | 477,400 |
| 2026-05-11 | 91.10 | 92.45 | 87.47 | 87.69 | -4.22% | 632,100 |
| 2026-05-08 | 90.36 | 93.78 | 90.25 | 91.55 | +2.26% | 520,000 |
| 2026-05-07 | 86.14 | 89.93 | 86.11 | 89.53 | +4.17% | 509,700 |
| 2026-05-06 | 91.71 | 93.22 | 85.08 | 85.95 | -8.36% | 857,900 |
| 2026-05-05 | 94.13 | 94.78 | 93.30 | 93.79 | +0.37% | 356,900 |
| 2026-05-04 | 95.10 | 95.44 | 93.07 | 93.44 | -2.38% | 258,700 |
| 2026-05-01 | 97.03 | 98.17 | 95.25 | 95.72 | -1.14% | 176,000 |
| 2026-04-30 | 95.27 | 97.87 | 94.72 | 96.82 | +1.55% | 312,700 |
| 2026-04-29 | 97.09 | 98.19 | 94.80 | 95.34 | -2.03% | 278,000 |
| 2026-04-28 | 97.13 | 98.42 | 95.12 | 97.32 | +0.46% | 230,900 |
| 2026-04-27 | 98.00 | 100.11 | 96.43 | 96.87 | -1.25% | 362,300 |
| 2026-04-24 | 98.27 | 99.36 | 97.03 | 98.10 | -0.79% | 218,300 |
| 2026-04-23 | 99.61 | 100.41 | 98.01 | 98.88 | -0.15% | 221,100 |
| 2026-04-22 | 99.45 | 100.08 | 98.78 | 99.03 | +0.17% | 260,800 |
| 2026-04-21 | 98.28 | 99.83 | 97.81 | 98.86 | +0.76% | 238,600 |
| 2026-04-20 | 99.88 | 99.88 | 96.57 | 98.11 | -1.85% | 528,400 |
| 2026-04-17 | 99.07 | 103.33 | 98.16 | 99.96 | +2.33% | 463,500 |
| 2026-04-16 | 96.21 | 97.87 | 96.00 | 97.68 | +1.36% | 297,300 |
| 2026-04-15 | 97.53 | 97.53 | 95.50 | 96.37 | -1.56% | 229,100 |
| 2026-04-14 | 96.93 | 98.91 | 95.91 | 97.90 | +0.98% | 251,200 |
| 2026-04-13 | 97.45 | 97.45 | 96.61 | 96.95 | -0.86% | 192,300 |
| 2026-04-10 | 98.64 | 98.70 | 97.47 | 97.79 | -0.82% | 213,800 |
| 2026-04-09 | 98.19 | 99.36 | 98.02 | 98.60 | +0.13% | 197,500 |
| 2026-04-08 | 98.07 | 99.14 | 96.81 | 98.47 | +4.38% | 298,100 |
| 2026-04-07 | 94.43 | 95.00 | 93.55 | 94.34 | -0.59% | 221,800 |
| 2026-04-06 | 93.72 | 95.44 | 93.32 | 94.90 | +1.09% | 160,100 |
| 2026-04-02 | 92.14 | 94.89 | 91.05 | 93.88 | +0.35% | 203,300 |
| 2026-04-01 | 94.00 | 94.61 | 92.81 | 93.55 | +0.07% | 327,200 |
| 2026-03-31 | 92.63 | 95.30 | 91.19 | 93.48 | +2.57% | 208,900 |
| 2026-03-30 | 93.02 | 93.20 | 90.56 | 91.14 | -1.11% | 345,300 |
| 2026-03-27 | 90.74 | 92.58 | 90.35 | 92.16 | +1.21% | 269,800 |
| 2026-03-26 | 92.32 | 94.00 | 90.80 | 91.06 | -2.73% | 227,700 |
| 2026-03-25 | 94.52 | 94.97 | 92.61 | 93.62 | +0.31% | 167,000 |
| 2026-03-24 | 91.51 | 94.37 | 91.21 | 93.33 | +0.94% | 283,200 |
| 2026-03-23 | 91.93 | 94.26 | 90.77 | 92.46 | +3.50% | 352,300 |
| 2026-03-20 | 91.05 | 91.86 | 88.33 | 89.33 | -2.16% | 792,200 |
| 2026-03-19 | 92.98 | 93.91 | 91.13 | 91.30 | -2.95% | 429,900 |
| 2026-03-18 | 93.95 | 95.08 | 93.21 | 94.08 | -0.39% | 338,400 |
| 2026-03-17 | 95.11 | 95.44 | 93.14 | 94.45 | +0.01% | 330,000 |
| 2026-03-16 | 94.41 | 95.98 | 93.83 | 94.44 | +1.53% | 257,200 |
| 2026-03-13 | 93.98 | 95.15 | 92.00 | 93.02 | +0.14% | 362,400 |
| 2026-03-12 | 93.98 | 95.08 | 92.74 | 92.89 | -2.49% | 379,900 |
| 2026-03-11 | 95.09 | 96.21 | 94.35 | 95.26 | -0.27% | 310,600 |
| 2026-03-10 | 95.22 | 97.32 | 94.05 | 95.52 | -0.24% | 429,800 |
| 2026-03-09 | 93.79 | 95.81 | 90.69 | 95.75 | +0.21% | 869,100 |
| 2026-03-06 | 94.22 | 96.05 | 93.62 | 95.55 | -1.79% | 412,800 |
| 2026-03-05 | 98.58 | 99.67 | 96.44 | 97.29 | -2.26% | 763,500 |
| 2026-03-04 | 99.80 | 100.47 | 97.47 | 99.54 | +0.11% | 297,500 |
| 2026-03-03 | 98.29 | 99.45 | 96.80 | 99.43 | -1.87% | 311,800 |
| 2026-03-02 | 100.02 | 101.67 | 98.74 | 101.32 | -0.99% | 406,100 |
| 2026-02-27 | 102.98 | 103.36 | 100.68 | 102.33 | -0.72% | 457,500 |
| 2026-02-26 | 96.50 | 103.41 | 95.00 | 103.07 | +3.60% | 503,300 |
| 2026-02-25 | 100.22 | 100.22 | 98.02 | 99.49 | -0.60% | 341,600 |
| 2026-02-24 | 100.78 | 101.92 | 99.70 | 100.09 | -0.30% | 405,900 |
| 2026-02-23 | 102.28 | 103.51 | 98.63 | 100.39 | -1.74% | 321,900 |
| 2026-02-20 | 100.20 | 103.16 | 99.80 | 102.17 | +2.21% | 497,400 |
| 2026-02-19 | 99.15 | 100.13 | 98.51 | 99.96 | -0.17% | 185,000 |
| 2026-02-18 | 99.01 | 100.22 | 98.72 | 100.13 | +0.63% | 524,900 |
| 2026-02-17 | 99.79 | 100.27 | 98.55 | 99.50 | -0.06% | 240,900 |
| 2026-02-13 | 99.42 | 100.57 | 97.73 | 99.56 | -0.45% | 288,500 |
| 2026-02-12 | 101.41 | 101.52 | 98.50 | 100.01 | +0.21% | 381,000 |
| 2026-02-11 | 103.17 | 103.17 | 99.70 | 99.80 | -2.47% | 349,700 |
| 2026-02-10 | 102.92 | 104.81 | 102.16 | 102.33 | -0.93% | 321,900 |
| 2026-02-09 | 101.40 | 103.30 | 101.40 | 103.29 | +1.72% | 244,600 |
| 2026-02-06 | 100.67 | 102.35 | 99.97 | 101.54 | +1.70% | 381,200 |
| 2026-02-05 | 102.07 | 102.22 | 99.48 | 99.84 | -1.82% | 281,900 |
| 2026-02-04 | 99.50 | 102.82 | 99.50 | 101.69 | +2.25% | 464,100 |
| 2026-02-03 | 97.89 | 99.58 | 97.54 | 99.45 | +1.28% | 591,100 |
| 2026-02-02 | 96.89 | 98.37 | 96.63 | 98.19 | +1.29% | 339,700 |
| 2026-01-30 | 94.49 | 97.05 | 92.46 | 96.94 | +1.31% | 530,400 |
| 2026-01-29 | 94.00 | 95.75 | 93.67 | 95.69 | +1.07% | 181,100 |
| 2026-01-28 | 94.62 | 95.81 | 93.85 | 94.68 | -0.18% | 199,000 |
| 2026-01-27 | 93.60 | 95.04 | 93.25 | 94.85 | +1.05% | 254,400 |
| 2026-01-26 | 94.35 | 94.99 | 93.35 | 93.86 | -0.51% | 190,700 |
| 2026-01-23 | 94.82 | 95.64 | 93.66 | 94.34 | +1.41% | 271,800 |
| 2026-01-22 | 93.84 | 95.50 | 92.70 | 93.03 | -0.09% | 255,000 |
| 2026-01-21 | 91.29 | 93.13 | 90.60 | 93.11 | +2.82% | 219,700 |
| 2026-01-20 | 90.28 | 92.06 | 89.36 | 90.56 | -1.44% | 328,600 |
| 2026-01-16 | 92.08 | 92.47 | 90.24 | 91.88 | -1.33% | 348,500 |
| 2026-01-15 | 91.44 | 94.18 | 90.85 | 93.12 | +1.94% | 304,300 |
| 2026-01-14 | 88.33 | 92.73 | 87.46 | 91.35 | +3.52% | 686,600 |
| 2026-01-13 | 88.28 | 89.22 | 87.60 | 88.24 | +0.27% | 517,200 |
| 2026-01-12 | 87.15 | 88.02 | 86.67 | 88.00 | +0.84% | 318,700 |
| 2026-01-09 | 86.65 | 88.35 | 85.53 | 87.27 | +1.32% | 468,700 |
| 2026-01-08 | 84.91 | 87.29 | 84.22 | 86.13 | +1.06% | 412,000 |
| 2026-01-07 | 86.52 | 87.25 | 85.17 | 85.23 | -1.79% | 250,300 |
| 2026-01-06 | 83.61 | 86.80 | 83.61 | 86.78 | +2.70% | 698,800 |
| 2026-01-05 | 81.91 | 85.46 | 81.91 | 84.50 | +2.91% | 325,000 |
| 2026-01-02 | 79.95 | 82.27 | 79.41 | 82.11 | +2.87% | 226,200 |
| 2025-12-31 | 81.82 | 81.86 | 79.80 | 79.82 | -2.53% | 222,800 |
| 2025-12-30 | 82.83 | 83.69 | 81.83 | 81.89 | -1.05% | 223,400 |
| 2025-12-29 | 82.92 | 83.88 | 82.41 | 82.76 | -0.33% | 219,500 |
| 2025-12-26 | 82.82 | 83.34 | 82.14 | 83.03 | +0.40% | 167,000 |
| 2025-12-24 | 81.91 | 82.79 | 81.67 | 82.70 | +0.80% | 92,700 |
| 2025-12-23 | 82.02 | 82.77 | 81.50 | 82.04 | +0.10% | 222,400 |
| 2025-12-22 | 82.53 | 82.73 | 81.66 | 81.96 | -0.59% | 317,100 |
| 2025-12-19 | 82.00 | 82.90 | 81.04 | 82.45 | +0.62% | 566,100 |
| 2025-12-18 | 84.01 | 84.97 | 81.57 | 81.94 | -1.93% | 515,600 |
| 2025-12-17 | 84.48 | 86.15 | 83.42 | 83.55 | -2.12% | 364,300 |
| 2025-12-16 | 86.05 | 86.05 | 84.75 | 85.36 | -0.21% | 503,200 |
| 2025-12-15 | 84.58 | 85.89 | 84.24 | 85.54 | +0.86% | 255,200 |
| 2025-12-12 | 85.82 | 86.19 | 84.36 | 84.81 | -0.45% | 302,000 |
| 2025-12-11 | 85.53 | 85.99 | 84.50 | 85.19 | +0.60% | 201,600 |
| 2025-12-10 | 83.34 | 85.21 | 83.33 | 84.68 | +1.61% | 515,700 |
| 2025-12-09 | 83.00 | 84.23 | 82.73 | 83.34 | +0.30% | 360,700 |
| 2025-12-08 | 84.89 | 84.89 | 82.75 | 83.09 | -0.61% | 263,600 |
| 2025-12-05 | 83.90 | 84.95 | 83.60 | 83.60 | -0.36% | 189,100 |
| 2025-12-04 | 83.19 | 84.17 | 83.08 | 83.90 | +0.14% | 215,100 |
| 2025-12-03 | 83.94 | 84.91 | 83.40 | 83.78 | +0.52% | 269,900 |
| 2025-12-02 | 83.95 | 84.51 | 83.34 | 83.35 | -0.24% | 286,400 |
| 2025-12-01 | 83.49 | 84.82 | 82.80 | 83.55 | -0.65% | 316,900 |
| 2025-11-28 | 84.02 | 85.22 | 83.69 | 84.10 | -0.50% | 106,300 |
| 2025-11-26 | 83.43 | 85.33 | 82.81 | 84.52 | +0.44% | 358,500 |
| 2025-11-25 | 83.38 | 85.95 | 83.38 | 84.15 | +1.39% | 496,600 |
| 2025-11-24 | 79.87 | 83.28 | 79.87 | 83.00 | +3.43% | 382,000 |
| 2025-11-21 | 78.50 | 80.97 | 78.25 | 80.25 | +3.48% | 313,400 |
| 2025-11-20 | 79.37 | 80.94 | 77.38 | 77.55 | -1.21% | 302,900 |
| 2025-11-19 | 78.18 | 79.68 | 77.92 | 78.50 | +0.01% | 253,500 |
| 2025-11-18 | 77.68 | 79.25 | 77.43 | 78.49 | +0.08% | 207,600 |
| 2025-11-17 | 79.58 | 79.73 | 77.92 | 78.43 | -1.26% | 240,300 |
| 2025-11-14 | 78.64 | 80.06 | 78.57 | 79.43 | -0.53% | 309,900 |
| 2025-11-13 | 81.09 | 81.63 | 78.67 | 79.85 | -1.95% | 429,000 |
| 2025-11-12 | 80.24 | 81.88 | 80.24 | 81.44 | +1.76% | 359,600 |
| 2025-11-11 | 81.09 | 81.77 | 80.01 | 80.03 | -0.72% | 332,500 |
| 2025-11-10 | 80.03 | 81.06 | 79.85 | 80.61 | +1.21% | 295,900 |
| 2025-11-07 | 77.42 | 80.05 | 77.42 | 79.65 | +2.64% | 235,900 |
| 2025-11-06 | 78.44 | 79.43 | 77.60 | 77.60 | -0.92% | 396,800 |
| 2025-11-05 | 77.45 | 80.91 | 76.14 | 78.32 | +4.02% | 563,100 |
| 2025-11-04 | 76.48 | 76.86 | 75.16 | 75.29 | -1.43% | 364,600 |
| 2025-11-03 | 76.94 | 77.71 | 75.36 | 76.38 | -1.23% | 312,900 |
| 2025-10-31 | 77.95 | 78.53 | 77.09 | 77.33 | -1.35% | 252,100 |
| 2025-10-30 | 78.65 | 79.45 | 77.78 | 78.39 | -0.75% | 326,300 |
| 2025-10-29 | 81.13 | 81.44 | 78.61 | 78.98 | -2.48% | 318,900 |
| 2025-10-28 | 81.56 | 82.37 | 80.60 | 80.99 | -1.28% | 236,400 |
| 2025-10-27 | 81.96 | 83.18 | 81.66 | 82.04 | +0.37% | 234,500 |
| 2025-10-24 | 81.93 | 82.84 | 81.65 | 81.74 | +0.55% | 312,000 |
| 2025-10-23 | 79.65 | 81.39 | 79.32 | 81.29 | +2.26% | 184,400 |
| 2025-10-22 | 80.01 | 80.83 | 78.93 | 79.49 | -0.44% | 254,200 |
| 2025-10-21 | 78.74 | 80.44 | 77.37 | 79.84 | +1.18% | 243,400 |
| 2025-10-20 | 80.96 | 81.21 | 78.87 | 78.91 | -1.96% | 226,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+20.35%）。最も弱い月：8月（-8.21%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Acushnet Holdings Corp（GOLF）の直近終値は？
2026-10-16 時点で 80.25。Closelookデータレイクの日次価格記録より。
GOLF の52週高値・安値は？
直近52週間で高値 119.65、安値 75.16（2026-10-16 時点）。
Acushnet Holdings Corp が歴史的に最も強い月と弱い月は？
歴史的に、GOLF の最も強い月は 6月（平均 +20.35%）、最も弱い月は 8月（平均 -8.21%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。