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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,265 | 3,265 | 3,130 | 3,130 | 2,900 |
| 2025/06/12 | 3,210 | 3,265 | 3,210 | 3,265 | 1,300 |
| 2025/06/11 | 3,220 | 3,220 | 3,185 | 3,200 | 1,300 |
| 2025/06/10 | 3,200 | 3,200 | 3,140 | 3,195 | 1,400 |
| 2025/06/09 | 3,205 | 3,265 | 3,195 | 3,195 | 2,600 |
| 2025/06/06 | 3,125 | 3,190 | 3,125 | 3,190 | 3,000 |
| 2025/06/05 | 3,160 | 3,175 | 3,120 | 3,145 | 5,200 |
| 2025/06/04 | 3,260 | 3,295 | 3,210 | 3,230 | 1,700 |
| 2025/06/03 | 3,220 | 3,275 | 3,200 | 3,260 | 2,600 |
| 2025/06/02 | 3,200 | 3,210 | 3,070 | 3,160 | 3,800 |
| 2025/05/30 | 3,165 | 3,200 | 3,125 | 3,200 | 3,100 |
| 2025/05/29 | 3,250 | 3,250 | 3,175 | 3,200 | 1,900 |
| 2025/05/28 | 3,350 | 3,370 | 3,210 | 3,230 | 8,900 |
| 2025/05/27 | 3,220 | 3,280 | 3,215 | 3,280 | 2,700 |
| 2025/05/26 | 3,160 | 3,290 | 3,110 | 3,215 | 7,100 |
| 2025/05/23 | 3,165 | 3,170 | 3,100 | 3,155 | 2,900 |
| 2025/05/22 | 2,995 | 3,140 | 2,985 | 3,140 | 3,000 |
| 2025/05/21 | 2,964 | 3,015 | 2,945 | 2,984 | 6,700 |
| 2025/05/20 | 3,150 | 3,150 | 3,000 | 3,020 | 6,300 |
| 2025/05/19 | 3,180 | 3,180 | 3,110 | 3,150 | 1,900 |
| 2025/05/16 | 3,220 | 3,220 | 3,100 | 3,180 | 3,700 |
| 2025/05/15 | 3,370 | 3,470 | 3,000 | 3,220 | 18,600 |
| 2025/05/14 | 3,440 | 3,515 | 3,390 | 3,440 | 5,100 |
| 2025/05/13 | 3,450 | 3,470 | 3,395 | 3,470 | 3,000 |
| 2025/05/12 | 3,360 | 3,440 | 3,360 | 3,440 | 4,000 |
| 2025/05/09 | 3,325 | 3,370 | 3,270 | 3,360 | 3,000 |
| 2025/05/08 | 3,270 | 3,375 | 3,230 | 3,375 | 3,400 |
| 2025/05/07 | 3,170 | 3,270 | 3,100 | 3,270 | 5,300 |
| 2025/05/02 | 2,992 | 3,180 | 2,992 | 3,180 | 1,100 |
| 2025/05/01 | 3,020 | 3,030 | 2,977 | 3,030 | 500 |
| 2025/04/30 | 3,095 | 3,095 | 2,976 | 3,030 | 4,500 |
| 2025/04/28 | 3,175 | 3,265 | 3,030 | 3,095 | 2,100 |
| 2025/04/25 | 3,145 | 3,350 | 3,100 | 3,105 | 9,600 |
| 2025/04/24 | 2,980 | 3,145 | 2,980 | 3,145 | 7,700 |
| 2025/04/23 | 3,065 | 3,100 | 2,980 | 2,980 | 4,400 |
| 2025/04/22 | 2,971 | 3,085 | 2,970 | 3,020 | 3,700 |
| 2025/04/21 | 2,871 | 2,977 | 2,871 | 2,971 | 4,400 |
| 2025/04/18 | 2,848 | 2,872 | 2,842 | 2,842 | 1,200 |
| 2025/04/17 | 2,812 | 2,849 | 2,812 | 2,849 | 700 |
| 2025/04/16 | 2,849 | 2,849 | 2,805 | 2,805 | 1,100 |
| 2025/04/15 | 2,814 | 2,828 | 2,810 | 2,824 | 1,200 |
| 2025/04/14 | 2,849 | 2,849 | 2,758 | 2,814 | 3,500 |
| 2025/04/11 | 2,721 | 2,849 | 2,721 | 2,849 | 1,300 |
| 2025/04/10 | 2,949 | 2,950 | 2,715 | 2,820 | 6,400 |
| 2025/04/09 | 2,728 | 2,850 | 2,728 | 2,829 | 5,400 |
| 2025/04/08 | 2,745 | 2,849 | 2,711 | 2,849 | 7,100 |
| 2025/04/07 | 2,675 | 2,743 | 2,368 | 2,595 | 10,000 |
| 2025/04/04 | 2,860 | 2,944 | 2,653 | 2,775 | 15,200 |
| 2025/04/03 | 2,618 | 3,000 | 2,571 | 2,960 | 15,300 |
| 2025/04/02 | 2,801 | 2,801 | 2,653 | 2,718 | 6,500 |
| 2025/04/01 | 2,890 | 2,900 | 2,780 | 2,831 | 2,500 |
| 2025/03/31 | 2,910 | 2,920 | 2,850 | 2,858 | 3,400 |
| 2025/03/28 | 2,988 | 2,988 | 2,946 | 2,960 | 1,600 |
| 2025/03/27 | 2,950 | 2,989 | 2,942 | 2,989 | 3,700 |
| 2025/03/26 | 2,960 | 2,992 | 2,960 | 2,992 | 2,600 |
| 2025/03/25 | 2,995 | 3,000 | 2,970 | 2,970 | 4,400 |
| 2025/03/24 | 2,974 | 3,000 | 2,960 | 2,976 | 4,100 |
| 2025/03/21 | 3,000 | 3,000 | 2,972 | 2,972 | 2,700 |
| 2025/03/19 | 2,941 | 3,010 | 2,941 | 2,965 | 3,200 |
| 2025/03/18 | 2,999 | 3,030 | 2,934 | 2,935 | 5,500 |
| 2025/03/17 | 2,894 | 3,035 | 2,889 | 2,995 | 7,100 |
| 2025/03/14 | 2,935 | 2,935 | 2,865 | 2,886 | 8,300 |
| 2025/03/13 | 3,000 | 3,005 | 2,879 | 2,885 | 12,300 |
| 2025/03/12 | 2,991 | 3,120 | 2,991 | 3,030 | 6,000 |
| 2025/03/11 | 2,999 | 3,095 | 2,900 | 3,035 | 17,600 |
| 2025/03/10 | 3,120 | 3,140 | 2,970 | 3,050 | 7,800 |
| 2025/03/07 | 3,035 | 3,130 | 3,020 | 3,050 | 7,800 |
| 2025/03/06 | 3,140 | 3,150 | 3,040 | 3,130 | 6,400 |
| 2025/03/05 | 3,060 | 3,175 | 3,060 | 3,170 | 4,800 |
| 2025/03/04 | 3,055 | 3,060 | 2,972 | 3,060 | 11,400 |
| 2025/03/03 | 2,931 | 3,205 | 2,931 | 3,090 | 12,000 |
| 2025/02/28 | 2,953 | 2,961 | 2,930 | 2,931 | 4,000 |
| 2025/02/27 | 2,956 | 3,065 | 2,930 | 2,986 | 14,200 |
| 2025/02/26 | 2,911 | 2,911 | 2,805 | 2,856 | 13,400 |
| 2025/02/25 | 3,050 | 3,160 | 2,930 | 2,930 | 13,700 |
| 2025/02/21 | 3,110 | 3,195 | 3,025 | 3,155 | 15,600 |
| 2025/02/20 | 3,205 | 3,230 | 2,987 | 3,155 | 12,600 |
| 2025/02/19 | 3,325 | 3,390 | 3,150 | 3,205 | 16,600 |
| 2025/02/18 | 3,400 | 3,460 | 3,120 | 3,335 | 37,500 |
| 2025/02/17 | 3,150 | 3,260 | 2,966 | 3,260 | 41,100 |
| 2025/02/14 | 2,646 | 2,781 | 2,628 | 2,757 | 10,400 |
| 2025/02/13 | 2,800 | 2,810 | 2,696 | 2,696 | 6,900 |
| 2025/02/12 | 2,713 | 2,810 | 2,700 | 2,752 | 8,400 |
| 2025/02/10 | 2,624 | 2,720 | 2,605 | 2,713 | 6,000 |
| 2025/02/07 | 2,596 | 2,729 | 2,596 | 2,644 | 700 |
| 2025/02/06 | 2,590 | 2,640 | 2,540 | 2,591 | 2,500 |
| 2025/02/05 | 2,601 | 2,601 | 2,480 | 2,550 | 5,900 |
| 2025/02/04 | 2,619 | 2,713 | 2,580 | 2,632 | 5,100 |
| 2025/02/03 | 2,661 | 2,700 | 2,650 | 2,669 | 3,900 |
| 2025/01/31 | 2,663 | 2,751 | 2,663 | 2,711 | 1,600 |
| 2025/01/30 | 2,776 | 2,776 | 2,707 | 2,713 | 2,700 |
| 2025/01/29 | 2,822 | 2,822 | 2,760 | 2,773 | 3,600 |
| 2025/01/28 | 2,780 | 2,839 | 2,730 | 2,772 | 5,400 |
| 2025/01/27 | 2,898 | 2,898 | 2,801 | 2,801 | 8,200 |
| 2025/01/24 | 2,783 | 2,885 | 2,756 | 2,885 | 5,800 |
| 2025/01/23 | 2,813 | 2,851 | 2,782 | 2,816 | 4,400 |
| 2025/01/22 | 2,670 | 2,843 | 2,664 | 2,843 | 26,000 |
| 2025/01/21 | 2,645 | 2,725 | 2,630 | 2,663 | 4,700 |
| 2025/01/20 | 2,801 | 2,801 | 2,660 | 2,695 | 3,800 |
| 2025/01/17 | 2,785 | 2,785 | 2,734 | 2,781 | 13,600 |
| 2025/01/16 | 2,814 | 2,850 | 2,767 | 2,785 | 6,900 |
| 2025/01/15 | 2,666 | 2,816 | 2,666 | 2,773 | 4,900 |
| 2025/01/14 | 2,752 | 2,752 | 2,611 | 2,666 | 8,200 |
| 2025/01/10 | 2,667 | 2,798 | 2,566 | 2,756 | 9,600 |
| 2025/01/09 | 2,831 | 2,960 | 2,629 | 2,701 | 20,100 |
| 2025/01/08 | 2,620 | 2,911 | 2,620 | 2,812 | 22,500 |
| 2025/01/07 | 2,520 | 2,614 | 2,520 | 2,605 | 7,200 |
| 2025/01/06 | 2,451 | 2,499 | 2,451 | 2,499 | 5,400 |
| 2024/12/30 | 2,457 | 2,457 | 2,425 | 2,450 | 5,100 |
| 2024/12/27 | 2,342 | 2,420 | 2,342 | 2,381 | 3,100 |
| 2024/12/26 | 2,272 | 2,354 | 2,272 | 2,335 | 6,400 |
| 2024/12/25 | 2,325 | 2,325 | 2,266 | 2,274 | 5,400 |
| 2024/12/24 | 2,328 | 2,328 | 2,288 | 2,317 | 3,500 |
| 2024/12/23 | 2,342 | 2,379 | 2,304 | 2,322 | 15,600 |
| 2024/12/20 | 2,466 | 2,580 | 2,333 | 2,417 | 113,900 |
| 2024/12/19 | 2,119 | 2,121 | 2,080 | 2,080 | 2,600 |
| 2024/12/18 | 2,151 | 2,151 | 2,127 | 2,127 | 4,400 |
| 2024/12/17 | 2,128 | 2,210 | 2,128 | 2,151 | 3,600 |
| 2024/12/16 | 2,220 | 2,220 | 2,150 | 2,150 | 3,200 |
| 2024/12/13 | 2,124 | 2,200 | 2,124 | 2,200 | 2,300 |
| 2024/12/12 | 2,233 | 2,233 | 2,150 | 2,150 | 3,600 |
| 2024/12/11 | 2,168 | 2,201 | 2,168 | 2,196 | 4,000 |
| 2024/12/10 | 2,286 | 2,286 | 2,150 | 2,155 | 5,200 |
| 2024/12/09 | 2,513 | 2,513 | 2,230 | 2,310 | 45,600 |
| 2024/12/06 | 2,309 | 2,433 | 2,261 | 2,433 | 58,800 |
| 2024/12/05 | 2,137 | 2,326 | 2,137 | 2,253 | 55,100 |
| 2024/12/04 | 2,076 | 2,142 | 2,075 | 2,137 | 3,800 |
| 2024/12/03 | 2,048 | 2,085 | 2,048 | 2,075 | 4,800 |
| 2024/12/02 | 2,087 | 2,089 | 2,044 | 2,045 | 1,500 |
| 2024/11/29 | 2,025 | 2,058 | 2,002 | 2,058 | 5,400 |
| 2024/11/28 | 2,047 | 2,094 | 2,041 | 2,075 | 2,400 |
| 2024/11/27 | 2,044 | 2,058 | 2,024 | 2,036 | 2,900 |
| 2024/11/26 | 2,094 | 2,094 | 2,021 | 2,047 | 2,500 |
| 2024/11/25 | 2,050 | 2,089 | 2,021 | 2,089 | 2,600 |
| 2024/11/22 | 2,031 | 2,047 | 2,025 | 2,047 | 4,500 |
| 2024/11/21 | 2,078 | 2,100 | 2,057 | 2,078 | 3,200 |
| 2024/11/20 | 2,128 | 2,130 | 2,060 | 2,101 | 28,700 |
| 2024/11/19 | 2,151 | 2,180 | 2,120 | 2,130 | 27,100 |
| 2024/11/18 | 2,084 | 2,220 | 2,084 | 2,120 | 28,100 |
| 2024/11/15 | 2,100 | 2,132 | 2,026 | 2,084 | 55,900 |
| 2024/11/14 | 2,491 | 2,491 | 2,325 | 2,325 | 24,700 |
| 2024/11/13 | 2,686 | 2,859 | 2,675 | 2,825 | 11,700 |
| 2024/11/12 | 2,781 | 2,781 | 2,551 | 2,611 | 7,000 |
| 2024/11/11 | 2,405 | 2,909 | 2,405 | 2,775 | 30,100 |
| 2024/11/08 | 2,130 | 2,450 | 2,130 | 2,410 | 9,400 |
| 2024/11/07 | 2,040 | 2,100 | 2,040 | 2,099 | 5,100 |
| 2024/11/06 | 1,984 | 2,050 | 1,984 | 2,040 | 2,500 |
| 2024/11/05 | 1,997 | 2,000 | 1,975 | 1,975 | 800 |
| 2024/11/01 | 2,013 | 2,050 | 1,955 | 1,997 | 3,500 |
| 2024/10/31 | 2,000 | 2,015 | 1,955 | 2,015 | 1,700 |
| 2024/10/30 | 1,945 | 2,001 | 1,945 | 2,001 | 700 |
| 2024/10/29 | 1,937 | 1,940 | 1,921 | 1,940 | 600 |
| 2024/10/28 | 1,900 | 1,937 | 1,850 | 1,937 | 6,500 |
| 2024/10/25 | 1,889 | 1,900 | 1,889 | 1,900 | 700 |
| 2024/10/24 | 1,895 | 1,920 | 1,895 | 1,910 | 2,300 |
| 2024/10/23 | 1,979 | 1,979 | 1,910 | 1,935 | 3,900 |
| 2024/10/22 | 2,038 | 2,039 | 1,913 | 1,993 | 24,100 |
| 2024/10/21 | 2,095 | 2,095 | 2,037 | 2,037 | 20,700 |
| 2024/10/18 | 2,127 | 2,138 | 2,061 | 2,103 | 3,000 |
| 2024/10/17 | 2,127 | 2,159 | 2,116 | 2,127 | 3,600 |
| 2024/10/16 | 2,138 | 2,150 | 2,101 | 2,114 | 3,600 |
| 2024/10/15 | 2,087 | 2,138 | 2,086 | 2,092 | 3,600 |
| 2024/10/11 | 2,061 | 2,137 | 2,061 | 2,137 | 2,500 |
| 2024/10/10 | 2,174 | 2,174 | 2,061 | 2,061 | 4,200 |
| 2024/10/09 | 2,155 | 2,192 | 2,154 | 2,154 | 1,600 |
| 2024/10/08 | 2,151 | 2,155 | 2,150 | 2,150 | 2,500 |
| 2024/10/07 | 2,226 | 2,226 | 2,201 | 2,201 | 1,800 |
| 2024/10/04 | 2,200 | 2,250 | 2,183 | 2,212 | 3,400 |
| 2024/10/03 | 2,201 | 2,207 | 2,180 | 2,183 | 2,400 |
| 2024/10/02 | 2,178 | 2,215 | 2,153 | 2,178 | 10,800 |
| 2024/10/01 | 2,245 | 2,264 | 2,181 | 2,228 | 5,000 |
| 2024/09/30 | 2,221 | 2,270 | 2,218 | 2,240 | 2,300 |
| 2024/09/27 | 2,262 | 2,350 | 2,250 | 2,261 | 3,700 |
| 2024/09/26 | 2,350 | 2,388 | 2,238 | 2,241 | 4,200 |
| 2024/09/25 | 2,350 | 2,352 | 2,334 | 2,350 | 2,500 |
| 2024/09/24 | 2,494 | 2,494 | 2,417 | 2,417 | 1,500 |
| 2024/09/20 | 2,485 | 2,485 | 2,431 | 2,480 | 900 |
| 2024/09/19 | 2,470 | 2,494 | 2,415 | 2,485 | 3,800 |
| 2024/09/18 | 2,448 | 2,510 | 2,402 | 2,495 | 3,700 |
| 2024/09/17 | 2,437 | 2,496 | 2,412 | 2,420 | 2,000 |
| 2024/09/13 | 2,311 | 2,389 | 2,311 | 2,387 | 9,500 |
| 2024/09/12 | 2,296 | 2,409 | 2,270 | 2,308 | 107,400 |
| 2024/09/11 | 2,330 | 2,340 | 2,280 | 2,296 | 4,100 |
| 2024/09/10 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
| 2024/09/09 | 2,380 | 2,380 | 2,314 | 2,315 | 1,400 |
| 2024/09/06 | 2,450 | 2,450 | 2,323 | 2,427 | 5,700 |
| 2024/09/05 | 2,400 | 2,469 | 2,350 | 2,371 | 2,200 |
| 2024/09/04 | 2,371 | 2,514 | 2,371 | 2,400 | 6,600 |
| 2024/09/03 | 2,440 | 2,480 | 2,433 | 2,474 | 4,600 |
| 2024/09/02 | 2,549 | 2,549 | 2,410 | 2,450 | 4,100 |
| 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 |