グッドライフカンパニー(2970)の株価時系列情報
グッドライフカンパニー(2970)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,511 | 2,550 | 2,498 | 2,549 | 2,000 |
| 2024/08/29 | 2,511 | 2,561 | 2,483 | 2,561 | 1,100 |
| 2024/08/28 | 2,589 | 2,589 | 2,505 | 2,561 | 1,300 |
| 2024/08/27 | 2,640 | 2,678 | 2,591 | 2,639 | 3,400 |
| 2024/08/26 | 2,405 | 2,627 | 2,405 | 2,610 | 8,400 |
| 2024/08/23 | 2,508 | 2,508 | 2,352 | 2,401 | 6,000 |
| 2024/08/22 | 2,499 | 2,549 | 2,481 | 2,510 | 1,400 |
| 2024/08/21 | 2,513 | 2,549 | 2,500 | 2,549 | 10,500 |
| 2024/08/20 | 2,562 | 2,563 | 2,499 | 2,563 | 4,300 |
| 2024/08/19 | 2,552 | 2,552 | 2,460 | 2,550 | 4,000 |
| 2024/08/16 | 2,603 | 2,603 | 2,541 | 2,578 | 3,300 |
| 2024/08/15 | 2,558 | 2,625 | 2,540 | 2,597 | 3,600 |
| 2024/08/14 | 2,595 | 2,598 | 2,483 | 2,527 | 9,300 |
| 2024/08/13 | 2,550 | 2,646 | 2,453 | 2,565 | 10,200 |
| 2024/08/09 | 2,545 | 2,700 | 2,451 | 2,700 | 9,600 |
| 2024/08/08 | 2,391 | 2,530 | 2,390 | 2,520 | 11,400 |
| 2024/08/07 | 2,130 | 2,591 | 2,130 | 2,591 | 12,500 |
| 2024/08/06 | 2,105 | 2,135 | 1,956 | 2,091 | 13,300 |
| 2024/08/05 | 1,885 | 1,998 | 1,885 | 1,885 | 64,900 |
| 2024/08/02 | 2,493 | 2,557 | 2,382 | 2,385 | 48,000 |
| 2024/08/01 | 2,870 | 2,870 | 2,555 | 2,693 | 36,200 |
| 2024/07/31 | 2,939 | 2,939 | 2,881 | 2,885 | 2,800 |
| 2024/07/30 | 2,952 | 2,952 | 2,859 | 2,923 | 2,200 |
| 2024/07/29 | 2,858 | 2,966 | 2,835 | 2,965 | 3,900 |
| 2024/07/26 | 2,830 | 2,896 | 2,830 | 2,858 | 17,300 |
| 2024/07/25 | 2,950 | 2,950 | 2,807 | 2,826 | 17,800 |
| 2024/07/24 | 2,983 | 2,990 | 2,931 | 2,951 | 2,500 |
| 2024/07/23 | 3,010 | 3,020 | 2,983 | 2,983 | 2,500 |
| 2024/07/22 | 2,965 | 3,015 | 2,920 | 2,976 | 8,500 |
| 2024/07/19 | 3,080 | 3,090 | 2,965 | 3,035 | 6,400 |
| 2024/07/18 | 3,080 | 3,140 | 3,060 | 3,085 | 3,300 |
| 2024/07/17 | 3,090 | 3,120 | 3,035 | 3,115 | 7,400 |
| 2024/07/16 | 2,990 | 3,115 | 2,986 | 3,065 | 5,300 |
| 2024/07/12 | 3,005 | 3,070 | 2,925 | 2,998 | 7,800 |
| 2024/07/11 | 3,030 | 3,030 | 2,934 | 3,015 | 17,600 |
| 2024/07/10 | 3,015 | 3,015 | 2,965 | 2,981 | 18,000 |
| 2024/07/09 | 2,971 | 3,025 | 2,971 | 3,015 | 3,700 |
| 2024/07/08 | 3,000 | 3,030 | 2,971 | 2,971 | 6,200 |
| 2024/07/05 | 3,100 | 3,100 | 3,000 | 3,015 | 4,200 |
| 2024/07/04 | 3,120 | 3,175 | 3,050 | 3,090 | 13,600 |
| 2024/07/03 | 3,090 | 3,095 | 3,050 | 3,095 | 3,100 |
| 2024/07/02 | 3,050 | 3,140 | 3,030 | 3,060 | 9,700 |
| 2024/07/01 | 3,090 | 3,090 | 2,961 | 2,998 | 8,300 |
| 2024/06/28 | 3,100 | 3,100 | 3,020 | 3,020 | 3,700 |
| 2024/06/27 | 3,075 | 3,090 | 3,035 | 3,090 | 1,900 |
| 2024/06/26 | 3,090 | 3,120 | 3,040 | 3,075 | 2,900 |
| 2024/06/25 | 3,025 | 3,095 | 3,000 | 3,040 | 5,700 |
| 2024/06/24 | 3,065 | 3,085 | 2,975 | 2,975 | 6,900 |
| 2024/06/21 | 2,928 | 3,060 | 2,925 | 3,045 | 7,700 |
| 2024/06/20 | 2,919 | 2,949 | 2,820 | 2,928 | 17,800 |
| 2024/06/19 | 3,010 | 3,095 | 2,941 | 2,943 | 14,900 |
| 2024/06/18 | 3,065 | 3,090 | 2,862 | 3,005 | 17,000 |
| 2024/06/17 | 3,160 | 3,160 | 3,060 | 3,060 | 9,500 |
| 2024/06/14 | 3,120 | 3,265 | 3,115 | 3,115 | 5,700 |
| 2024/06/13 | 3,155 | 3,195 | 3,085 | 3,190 | 18,700 |
| 2024/06/12 | 3,230 | 3,230 | 3,080 | 3,095 | 10,500 |
| 2024/06/11 | 3,215 | 3,255 | 3,190 | 3,215 | 3,000 |
| 2024/06/10 | 3,160 | 3,300 | 3,160 | 3,215 | 10,300 |
| 2024/06/07 | 3,165 | 3,280 | 3,105 | 3,180 | 12,500 |
| 2024/06/06 | 3,355 | 3,355 | 3,185 | 3,200 | 16,900 |
| 2024/06/05 | 3,155 | 3,380 | 3,135 | 3,355 | 23,800 |
| 2024/06/04 | 3,155 | 3,205 | 3,115 | 3,180 | 6,000 |
| 2024/06/03 | 3,180 | 3,200 | 3,040 | 3,155 | 29,000 |
| 2024/05/31 | 3,130 | 3,170 | 3,025 | 3,160 | 19,300 |
| 2024/05/30 | 3,255 | 3,270 | 3,050 | 3,130 | 36,900 |
| 2024/05/29 | 3,680 | 3,695 | 3,210 | 3,320 | 40,300 |
| 2024/05/28 | 3,570 | 3,680 | 3,525 | 3,675 | 15,400 |
| 2024/05/27 | 3,505 | 3,605 | 3,485 | 3,570 | 16,400 |
| 2024/05/24 | 3,600 | 3,705 | 3,440 | 3,490 | 27,300 |
| 2024/05/23 | 3,710 | 3,815 | 3,605 | 3,625 | 28,500 |
| 2024/05/22 | 3,990 | 4,075 | 3,650 | 3,735 | 52,200 |
| 2024/05/21 | 4,000 | 4,125 | 3,940 | 4,005 | 30,300 |
| 2024/05/20 | 3,870 | 4,000 | 3,800 | 4,000 | 43,800 |
| 2024/05/17 | 3,525 | 3,930 | 3,500 | 3,905 | 79,100 |
| 2024/05/16 | 3,110 | 3,800 | 3,075 | 3,575 | 125,100 |
| 2024/05/15 | 3,350 | 3,350 | 3,160 | 3,180 | 33,200 |
| 2024/05/14 | 3,340 | 3,340 | 3,220 | 3,320 | 15,800 |
| 2024/05/13 | 3,305 | 3,345 | 3,190 | 3,340 | 17,300 |
| 2024/05/10 | 3,300 | 3,330 | 3,185 | 3,305 | 11,800 |
| 2024/05/09 | 3,320 | 3,360 | 3,250 | 3,290 | 8,700 |
| 2024/05/08 | 3,355 | 3,455 | 3,230 | 3,260 | 23,200 |
| 2024/05/07 | 3,450 | 3,450 | 3,335 | 3,425 | 16,900 |
| 2024/05/02 | 3,255 | 3,410 | 3,245 | 3,310 | 20,900 |
| 2024/05/01 | 3,145 | 3,275 | 3,080 | 3,210 | 15,200 |
| 2024/04/30 | 3,195 | 3,230 | 3,110 | 3,180 | 15,700 |
| 2024/04/26 | 3,075 | 3,200 | 3,050 | 3,200 | 18,700 |
| 2024/04/25 | 3,195 | 3,210 | 3,085 | 3,085 | 11,500 |
| 2024/04/24 | 3,215 | 3,270 | 3,175 | 3,255 | 12,200 |
| 2024/04/23 | 3,280 | 3,375 | 3,175 | 3,205 | 20,900 |
| 2024/04/22 | 3,205 | 3,330 | 3,150 | 3,225 | 22,500 |
| 2024/04/19 | 3,485 | 3,495 | 3,135 | 3,335 | 71,600 |
| 2024/04/18 | 3,300 | 3,535 | 3,215 | 3,495 | 65,800 |
| 2024/04/17 | 3,030 | 3,300 | 3,030 | 3,255 | 36,700 |
| 2024/04/16 | 3,005 | 3,110 | 3,000 | 3,070 | 27,700 |
| 2024/04/15 | 3,255 | 3,320 | 3,080 | 3,095 | 28,900 |
| 2024/04/12 | 3,390 | 3,390 | 3,180 | 3,300 | 37,900 |
| 2024/04/11 | 3,200 | 3,425 | 3,195 | 3,325 | 26,400 |
| 2024/04/10 | 3,305 | 3,425 | 3,255 | 3,285 | 38,700 |
| 2024/04/09 | 3,645 | 3,670 | 3,305 | 3,330 | 55,600 |
| 2024/04/08 | 3,435 | 3,580 | 3,155 | 3,540 | 110,400 |
| 2024/04/05 | 3,925 | 3,950 | 3,435 | 3,435 | 171,300 |
| 2024/04/04 | 4,085 | 4,245 | 4,025 | 4,135 | 41,900 |
| 2024/04/03 | 4,010 | 4,270 | 3,935 | 3,945 | 60,100 |
| 2024/04/02 | 4,605 | 4,800 | 4,175 | 4,205 | 80,900 |
| 2024/04/01 | 4,950 | 5,090 | 4,410 | 4,625 | 92,700 |
| 2024/03/29 | 4,365 | 4,810 | 4,290 | 4,695 | 71,000 |
| 2024/03/28 | 4,350 | 4,480 | 4,125 | 4,345 | 47,000 |
| 2024/03/27 | 4,020 | 4,325 | 3,940 | 4,305 | 64,600 |
| 2024/03/26 | 3,770 | 4,000 | 3,695 | 4,000 | 28,900 |
| 2024/03/25 | 3,800 | 4,030 | 3,750 | 3,770 | 37,600 |
| 2024/03/22 | 4,030 | 4,035 | 3,765 | 3,770 | 30,300 |
| 2024/03/21 | 4,200 | 4,200 | 3,875 | 3,970 | 61,100 |
| 2024/03/19 | 3,735 | 3,875 | 3,650 | 3,835 | 31,800 |
| 2024/03/18 | 3,530 | 3,735 | 3,465 | 3,735 | 33,300 |
| 2024/03/15 | 3,500 | 3,510 | 3,390 | 3,425 | 9,400 |
| 2024/03/14 | 3,500 | 3,535 | 3,400 | 3,505 | 12,100 |
| 2024/03/13 | 3,775 | 3,775 | 3,440 | 3,570 | 22,900 |
| 2024/03/12 | 3,265 | 3,655 | 3,260 | 3,635 | 23,900 |
| 2024/03/11 | 3,325 | 3,495 | 3,250 | 3,395 | 30,500 |
| 2024/03/08 | 3,570 | 3,725 | 3,430 | 3,465 | 45,300 |
| 2024/03/07 | 3,915 | 4,025 | 3,585 | 3,640 | 51,300 |
| 2024/03/06 | 3,740 | 3,920 | 3,695 | 3,905 | 41,300 |
| 2024/03/05 | 3,570 | 3,900 | 3,510 | 3,700 | 75,200 |
| 2024/03/04 | 4,025 | 4,025 | 3,730 | 3,750 | 55,500 |
| 2024/03/01 | 4,035 | 4,065 | 3,655 | 4,025 | 94,900 |
| 2024/02/29 | 4,230 | 4,500 | 3,855 | 3,995 | 153,100 |
| 2024/02/28 | 3,580 | 4,230 | 3,545 | 4,230 | 206,600 |
| 2024/02/27 | 3,735 | 3,740 | 3,210 | 3,530 | 108,900 |
| 2024/02/26 | 3,195 | 3,400 | 3,150 | 3,400 | 33,500 |
| 2024/02/22 | 2,752 | 2,980 | 2,752 | 2,900 | 27,500 |
| 2024/02/21 | 2,656 | 2,776 | 2,612 | 2,749 | 16,500 |
| 2024/02/20 | 2,440 | 2,698 | 2,440 | 2,698 | 26,300 |
| 2024/02/19 | 2,440 | 2,500 | 2,405 | 2,449 | 18,300 |
| 2024/02/16 | 2,584 | 2,584 | 2,420 | 2,439 | 30,500 |
| 2024/02/15 | 2,798 | 2,798 | 2,320 | 2,616 | 74,700 |
| 2024/02/14 | 2,454 | 2,700 | 2,454 | 2,639 | 30,700 |
| 2024/02/13 | 2,343 | 2,491 | 2,343 | 2,454 | 14,800 |
| 2024/02/09 | 2,252 | 2,390 | 2,252 | 2,301 | 8,500 |
| 2024/02/08 | 2,244 | 2,299 | 2,181 | 2,262 | 12,500 |
| 2024/02/07 | 2,264 | 2,458 | 2,238 | 2,272 | 21,500 |
| 2024/02/06 | 2,170 | 2,195 | 2,115 | 2,184 | 4,600 |
| 2024/02/05 | 2,264 | 2,264 | 2,168 | 2,180 | 5,600 |
| 2024/02/02 | 2,254 | 2,280 | 2,100 | 2,219 | 21,200 |
| 2024/02/01 | 1,975 | 2,250 | 1,975 | 2,208 | 63,400 |
| 2024/01/31 | 1,878 | 1,900 | 1,873 | 1,873 | 2,900 |
| 2024/01/30 | 1,948 | 1,950 | 1,819 | 1,885 | 11,600 |
| 2024/01/29 | 1,769 | 1,902 | 1,741 | 1,884 | 15,100 |
| 2024/01/26 | 1,760 | 1,760 | 1,700 | 1,721 | 2,800 |
| 2024/01/25 | 1,697 | 1,760 | 1,697 | 1,760 | 10,900 |
| 2024/01/24 | 1,681 | 1,682 | 1,650 | 1,682 | 1,700 |
| 2024/01/23 | 1,664 | 1,681 | 1,646 | 1,649 | 3,100 |
| 2024/01/22 | 1,635 | 1,664 | 1,635 | 1,663 | 4,900 |
| 2024/01/19 | 1,606 | 1,608 | 1,571 | 1,601 | 6,600 |
| 2024/01/18 | 1,603 | 1,606 | 1,603 | 1,605 | 1,000 |
| 2024/01/17 | 1,628 | 1,628 | 1,601 | 1,602 | 4,200 |
| 2024/01/16 | 1,644 | 1,645 | 1,628 | 1,628 | 3,700 |
| 2024/01/15 | 1,628 | 1,644 | 1,625 | 1,644 | 2,900 |
| 2024/01/12 | 1,640 | 1,650 | 1,612 | 1,650 | 4,000 |
| 2024/01/11 | 1,600 | 1,654 | 1,600 | 1,640 | 5,800 |
| 2024/01/10 | 1,579 | 1,598 | 1,574 | 1,580 | 2,800 |
| 2024/01/09 | 1,531 | 1,587 | 1,530 | 1,580 | 4,000 |
| 2024/01/05 | 1,517 | 1,550 | 1,517 | 1,530 | 4,300 |
| 2024/01/04 | 1,543 | 1,560 | 1,518 | 1,550 | 3,900 |
| 2023/12/29 | 1,521 | 1,571 | 1,512 | 1,541 | 6,900 |
| 2023/12/28 | 1,590 | 1,590 | 1,467 | 1,543 | 14,300 |
| 2023/12/27 | 1,600 | 1,620 | 1,591 | 1,596 | 3,500 |
| 2023/12/26 | 1,590 | 1,600 | 1,581 | 1,600 | 1,000 |
| 2023/12/25 | 1,623 | 1,623 | 1,570 | 1,590 | 6,800 |
| 2023/12/22 | 1,625 | 1,625 | 1,593 | 1,595 | 1,700 |
| 2023/12/21 | 1,625 | 1,625 | 1,600 | 1,600 | 2,100 |
| 2023/12/20 | 1,645 | 1,649 | 1,583 | 1,632 | 5,200 |
| 2023/12/19 | 1,600 | 1,625 | 1,581 | 1,624 | 30,900 |
| 2023/12/18 | 1,610 | 1,610 | 1,580 | 1,580 | 4,700 |
| 2023/12/15 | 1,570 | 1,600 | 1,570 | 1,591 | 1,900 |
| 2023/12/14 | 1,594 | 1,594 | 1,560 | 1,591 | 1,500 |
| 2023/12/13 | 1,595 | 1,595 | 1,566 | 1,569 | 900 |
| 2023/12/12 | 1,569 | 1,570 | 1,560 | 1,560 | 1,700 |
| 2023/12/11 | 1,642 | 1,642 | 1,555 | 1,569 | 3,300 |
| 2023/12/08 | 1,634 | 1,634 | 1,600 | 1,611 | 1,700 |
| 2023/12/07 | 1,641 | 1,641 | 1,601 | 1,601 | 2,900 |
| 2023/12/06 | 1,632 | 1,638 | 1,611 | 1,638 | 1,500 |
| 2023/12/05 | 1,615 | 1,644 | 1,600 | 1,634 | 1,500 |
| 2023/12/04 | 1,551 | 1,670 | 1,551 | 1,655 | 3,100 |
| 2023/12/01 | 1,581 | 1,605 | 1,540 | 1,551 | 3,300 |
| 2023/11/30 | 1,605 | 1,605 | 1,595 | 1,603 | 400 |
| 2023/11/29 | 1,666 | 1,684 | 1,588 | 1,613 | 5,900 |
| 2023/11/28 | 1,735 | 1,735 | 1,668 | 1,673 | 5,500 |
| 2023/11/27 | 1,777 | 1,780 | 1,710 | 1,745 | 7,600 |
| 2023/11/24 | 1,709 | 1,753 | 1,705 | 1,745 | 14,400 |
| 2023/11/22 | 1,625 | 1,685 | 1,625 | 1,682 | 7,700 |
| 2023/11/21 | 1,571 | 1,625 | 1,571 | 1,605 | 4,500 |
| 2023/11/20 | 1,576 | 1,640 | 1,554 | 1,609 | 5,600 |
| 2023/11/17 | 1,460 | 1,642 | 1,449 | 1,576 | 15,600 |
| 2023/11/16 | 1,477 | 1,518 | 1,476 | 1,480 | 5,400 |
| 2023/11/15 | 1,640 | 1,640 | 1,456 | 1,506 | 39,300 |
| 2023/11/14 | 1,410 | 1,430 | 1,305 | 1,343 | 35,500 |
| 2023/11/13 | 1,553 | 1,553 | 1,423 | 1,470 | 16,400 |
| 2023/11/10 | 1,537 | 1,537 | 1,510 | 1,535 | 2,000 |
| 2023/11/09 | 1,545 | 1,545 | 1,512 | 1,539 | 1,600 |
| 2023/11/08 | 1,548 | 1,576 | 1,545 | 1,545 | 3,200 |