日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,276 2,358 2,275 2,358 9,100
2019/12/27 2,511 2,520 2,252 2,253 37,200
2019/12/26 2,496 2,567 2,414 2,462 27,400
2019/12/25 2,398 2,798 2,398 2,660 107,500
2019/12/24 2,238 2,398 2,131 2,398 69,000
2019/12/23 1,810 2,050 1,810 1,998 32,900
2019/12/20 1,789 1,799 1,761 1,780 4,200
2019/12/19 1,745 1,789 1,730 1,789 7,500
2019/12/18 1,719 1,747 1,719 1,724 1,100
2019/12/17 1,734 1,735 1,721 1,721 900
2019/12/16 1,730 1,748 1,725 1,729 3,900
2019/12/13 1,703 1,714 1,696 1,714 2,300
2019/12/12 1,714 1,714 1,691 1,703 1,400
2019/12/11 1,715 1,717 1,713 1,714 1,600
2019/12/10 1,693 1,715 1,685 1,715 3,300
2019/12/09 1,685 1,715 1,685 1,714 5,500
2019/12/06 1,682 1,688 1,681 1,681 400
2019/12/05 1,699 1,699 1,685 1,685 1,100
2019/12/04 1,693 1,700 1,693 1,700 400
2019/12/03 1,692 1,692 1,687 1,690 500
2019/12/02 1,700 1,726 1,700 1,700 2,200
2019/11/29 1,698 1,700 1,684 1,700 1,300
2019/11/28 1,682 1,698 1,680 1,698 2,700
2019/11/27 1,716 1,737 1,682 1,682 2,800
2019/11/26 1,684 1,748 1,684 1,716 9,200
2019/11/25 1,653 1,669 1,644 1,669 4,300
2019/11/22 1,657 1,657 1,639 1,645 600
2019/11/21 1,651 1,658 1,646 1,658 500
2019/11/20 1,660 1,660 1,637 1,658 3,400
2019/11/19 1,643 1,658 1,643 1,654 800
2019/11/18 1,632 1,643 1,632 1,643 1,000
2019/11/15 1,654 1,658 1,643 1,643 1,100
2019/11/14 1,630 1,660 1,612 1,640 6,100
2019/11/13 1,648 1,648 1,602 1,630 4,300
2019/11/12 1,633 1,635 1,630 1,630 1,300
2019/11/11 1,634 1,644 1,605 1,605 2,800
2019/11/08 1,626 1,626 1,623 1,623 600
2019/11/07 1,650 1,650 1,622 1,622 700
2019/11/06 1,654 1,654 1,641 1,650 4,200
2019/11/05 1,640 1,650 1,640 1,641 1,000
2019/11/01 1,629 1,640 1,620 1,640 500
2019/10/31 1,630 1,639 1,630 1,639 200
2019/10/30 1,644 1,644 1,625 1,625 400
2019/10/29 1,608 1,646 1,608 1,640 1,600
2019/10/28 1,649 1,649 1,609 1,614 19,300
2019/10/25 1,650 1,650 1,640 1,649 600
2019/10/24 1,633 1,641 1,633 1,641 400
2019/10/23 1,654 1,656 1,626 1,632 700
2019/10/21 1,655 1,668 1,639 1,664 1,900
2019/10/18 1,640 1,655 1,611 1,655 1,300
2019/10/17 1,651 1,651 1,620 1,640 1,700
2019/10/16 1,650 1,669 1,650 1,650 4,700
2019/10/15 1,634 1,650 1,632 1,645 6,700
2019/10/11 1,613 1,634 1,613 1,634 1,400
2019/10/10 1,612 1,629 1,606 1,614 1,600
2019/10/09 1,629 1,629 1,608 1,612 700
2019/10/08 1,611 1,634 1,608 1,626 4,300
2019/10/07 1,637 1,637 1,607 1,633 1,000
2019/10/04 1,615 1,615 1,575 1,606 500
2019/10/03 1,560 1,630 1,560 1,630 2,600
2019/10/02 1,589 1,598 1,565 1,565 1,000
2019/10/01 1,590 1,590 1,590 1,590 100
2019/09/30 1,635 1,647 1,591 1,591 1,700
2019/09/27 1,620 1,620 1,609 1,609 400
2019/09/26 1,615 1,631 1,611 1,611 4,600
2019/09/25 1,600 1,614 1,600 1,610 3,800
2019/09/24 1,604 1,614 1,586 1,586 3,800
2019/09/20 1,589 1,604 1,550 1,602 6,700
2019/09/19 1,527 1,593 1,527 1,589 4,600
2019/09/18 1,510 1,515 1,510 1,515 400
2019/09/17 1,504 1,515 1,504 1,510 1,200
2019/09/13 1,490 1,504 1,490 1,504 300
2019/09/12 1,476 1,480 1,471 1,475 3,100
2019/09/11 1,500 1,500 1,451 1,476 2,800
2019/09/10 1,509 1,509 1,481 1,481 200
2019/09/09 1,483 1,498 1,475 1,480 2,000
2019/09/06 1,500 1,500 1,490 1,490 800
2019/09/05 1,524 1,524 1,496 1,500 300
2019/09/04 1,485 1,526 1,485 1,498 700
2019/09/03 1,515 1,515 1,489 1,489 5,400
2019/09/02 1,490 1,539 1,485 1,538 3,300
2019/08/30 1,438 1,476 1,438 1,476 1,500
2019/08/29 1,455 1,467 1,430 1,430 700
2019/08/28 1,439 1,452 1,439 1,442 1,500
2019/08/27 1,412 1,439 1,412 1,439 700
2019/08/26 1,450 1,450 1,412 1,412 600
2019/08/23 1,449 1,480 1,426 1,480 2,200
2019/08/22 1,448 1,457 1,435 1,435 600
2019/08/21 1,437 1,565 1,437 1,460 9,900
2019/08/20 1,405 1,467 1,384 1,467 4,800
2019/08/19 1,373 1,389 1,340 1,345 3,300
2019/08/16 1,388 1,428 1,317 1,343 4,300
2019/08/15 1,388 1,410 1,388 1,400 2,400
2019/08/14 1,439 1,440 1,424 1,424 1,500
2019/08/13 1,433 1,451 1,380 1,439 3,500
2019/08/09 1,514 1,514 1,490 1,500 900
2019/08/08 1,520 1,525 1,520 1,521 500
2019/08/07 1,510 1,510 1,500 1,506 300
2019/08/06 1,481 1,494 1,481 1,490 1,700
2019/08/05 1,544 1,544 1,520 1,521 1,400
2019/08/02 1,559 1,559 1,542 1,555 700
2019/08/01 1,543 1,563 1,543 1,563 400
2019/07/31 1,560 1,560 1,543 1,543 400
2019/07/30 1,572 1,572 1,544 1,546 400
2019/07/29 1,577 1,577 1,540 1,542 1,700
2019/07/26 1,577 1,577 1,577 1,577 500
2019/07/25 1,565 1,579 1,564 1,578 800
2019/07/24 1,566 1,566 1,561 1,563 700
2019/07/23 1,575 1,575 1,574 1,575 500
2019/07/22 1,580 1,580 1,565 1,565 1,100
2019/07/19 1,560 1,584 1,560 1,564 900
2019/07/18 1,569 1,569 1,569 1,569 100
2019/07/17 1,561 1,576 1,561 1,576 800
2019/07/16 1,561 1,572 1,554 1,560 2,200
2019/07/12 1,584 1,584 1,552 1,561 1,000
2019/07/11 1,570 1,575 1,570 1,575 500
2019/07/10 1,586 1,586 1,577 1,583 1,400
2019/07/09 1,570 1,570 1,570 1,570 100
2019/07/08 1,566 1,566 1,545 1,545 1,300
2019/07/05 1,572 1,572 1,546 1,552 2,400
2019/07/04 1,576 1,576 1,555 1,574 700
2019/07/03 1,552 1,574 1,550 1,565 2,400
2019/07/02 1,591 1,591 1,560 1,586 3,300
2019/07/01 1,580 1,594 1,578 1,591 1,800
2019/06/28 1,569 1,580 1,558 1,575 1,100
2019/06/27 1,566 1,566 1,566 1,566 900
2019/06/26 1,563 1,563 1,550 1,550 1,000
2019/06/25 1,548 1,548 1,533 1,533 500
2019/06/24 1,540 1,540 1,540 1,540 200
2019/06/21 1,540 1,551 1,532 1,532 1,700
2019/06/20 1,584 1,584 1,540 1,543 800
2019/06/19 1,585 1,597 1,561 1,561 3,200
2019/06/18 1,549 1,589 1,523 1,589 3,700
2019/06/17 1,531 1,561 1,530 1,549 2,900
2019/06/14 1,536 1,555 1,536 1,536 1,600
2019/06/13 1,555 1,578 1,542 1,542 1,900
2019/06/12 1,585 1,585 1,552 1,552 4,200
2019/06/11 1,568 1,570 1,568 1,570 300
2019/06/10 1,562 1,599 1,562 1,599 1,000
2019/06/07 1,572 1,572 1,522 1,562 700
2019/06/06 1,580 1,580 1,565 1,565 300
2019/06/05 1,585 1,593 1,546 1,549 3,000
2019/06/04 1,551 1,551 1,521 1,545 2,500
2019/06/03 1,560 1,565 1,531 1,555 1,900
2019/05/31 1,601 1,601 1,550 1,550 2,000
2019/05/30 1,600 1,600 1,561 1,561 600
2019/05/29 1,595 1,619 1,565 1,600 2,400
2019/05/28 1,610 1,616 1,595 1,595 2,300
2019/05/27 1,590 1,590 1,590 1,590 100
2019/05/24 1,580 1,595 1,557 1,557 4,600
2019/05/23 1,639 1,640 1,602 1,602 5,500
2019/05/22 1,616 1,640 1,605 1,627 7,100
2019/05/21 1,569 1,599 1,546 1,599 5,300
2019/05/20 1,532 1,571 1,532 1,555 4,000
2019/05/17 1,550 1,584 1,532 1,532 3,500
2019/05/16 1,561 1,590 1,510 1,510 4,900
2019/05/15 1,624 1,625 1,486 1,561 8,500
2019/05/14 1,600 1,613 1,550 1,613 8,100
2019/05/13 1,657 1,658 1,609 1,613 3,300
2019/05/10 1,622 1,651 1,619 1,631 4,500
2019/05/09 1,650 1,663 1,630 1,659 2,800
2019/05/08 1,603 1,644 1,600 1,644 3,500
2019/05/07 1,578 1,639 1,578 1,603 4,400
2019/04/26 1,600 1,601 1,562 1,575 5,800
2019/04/25 1,604 1,609 1,601 1,601 1,700
2019/04/24 1,619 1,628 1,600 1,601 5,800
2019/04/23 1,635 1,635 1,619 1,619 500
2019/04/22 1,625 1,640 1,618 1,623 4,000
2019/04/19 1,633 1,640 1,615 1,615 4,300
2019/04/18 1,626 1,648 1,626 1,630 4,700
2019/04/17 1,622 1,662 1,622 1,628 5,600
2019/04/16 1,663 1,671 1,625 1,625 6,000
2019/04/15 1,649 1,699 1,649 1,671 11,000
2019/04/12 1,604 1,640 1,600 1,637 5,900
2019/04/11 1,575 1,620 1,575 1,612 3,000
2019/04/10 1,581 1,581 1,532 1,563 6,200
2019/04/09 1,629 1,635 1,585 1,600 7,400
2019/04/08 1,614 1,637 1,613 1,626 8,500
2019/04/05 1,601 1,610 1,584 1,607 4,100
2019/04/04 1,595 1,609 1,595 1,601 3,800
2019/04/03 1,604 1,612 1,590 1,594 3,900
2019/04/02 1,549 1,615 1,545 1,604 12,700
2019/04/01 1,522 1,548 1,522 1,535 3,000
2019/03/29 1,524 1,544 1,522 1,522 1,900
2019/03/28 1,540 1,540 1,508 1,523 2,300
2019/03/27 1,530 1,565 1,530 1,560 5,500
2019/03/26 1,522 1,550 1,512 1,518 2,300
2019/03/25 1,532 1,534 1,502 1,522 7,500
2019/03/22 1,527 1,565 1,527 1,559 13,300
2019/03/20 1,536 1,567 1,521 1,567 5,100
2019/03/19 1,516 1,547 1,498 1,515 1,600
2019/03/18 1,590 1,590 1,495 1,500 9,100
2019/03/15 1,499 1,540 1,492 1,534 7,300
2019/03/14 1,489 1,510 1,475 1,490 5,900
2019/03/13 1,480 1,489 1,451 1,489 4,000
2019/03/12 1,452 1,479 1,451 1,479 1,700
2019/03/08 1,451 1,480 1,441 1,480 6,500
2019/03/07 1,433 1,480 1,433 1,480 3,900
2019/03/06 1,445 1,490 1,445 1,445 3,800
2019/03/05 1,434 1,447 1,433 1,438 1,000
2019/03/04 1,446 1,460 1,435 1,454 2,700
2019/03/01 1,450 1,450 1,434 1,446 1,900
2019/02/28 1,467 1,490 1,439 1,450 4,200
2019/02/27 1,451 1,460 1,448 1,448 1,700
2019/02/26 1,453 1,462 1,446 1,446 1,100
2019/02/25 1,470 1,470 1,450 1,457 2,300
2019/02/22 1,478 1,485 1,460 1,465 2,400
2019/02/21 1,483 1,483 1,455 1,483 3,200
2019/02/20 1,496 1,497 1,483 1,483 2,100
2019/02/19 1,469 1,498 1,435 1,498 3,200
2019/02/18 1,442 1,469 1,430 1,469 5,600
2019/02/15 1,457 1,464 1,426 1,426 7,800
2019/02/14 1,579 1,579 1,436 1,466 27,300
2019/02/13 1,523 1,578 1,523 1,578 34,000
2019/02/12 1,473 1,508 1,473 1,508 8,600
2019/02/08 1,449 1,473 1,445 1,473 2,800
2019/02/07 1,461 1,479 1,442 1,461 2,800
2019/02/06 1,477 1,516 1,375 1,461 15,900
2019/02/05 1,472 1,485 1,472 1,476 2,500
2019/02/04 1,460 1,492 1,460 1,492 4,300
2019/02/01 1,483 1,483 1,459 1,459 2,700
2019/01/31 1,452 1,511 1,452 1,506 5,300
2019/01/30 1,465 1,483 1,437 1,450 5,000
2019/01/29 1,434 1,469 1,424 1,469 4,200
2019/01/28 1,451 1,451 1,421 1,440 8,900
2019/01/25 1,452 1,485 1,445 1,447 11,500
2019/01/24 1,459 1,470 1,451 1,453 3,400
2019/01/23 1,457 1,480 1,414 1,445 7,400
2019/01/22 1,480 1,483 1,470 1,472 4,000
2019/01/21 1,550 1,596 1,457 1,481 20,900
2019/01/18 1,425 1,530 1,425 1,530 16,100
2019/01/17 1,415 1,444 1,399 1,423 12,100
2019/01/16 1,450 1,450 1,392 1,435 10,300
2019/01/15 1,434 1,475 1,434 1,457 6,800
2019/01/11 1,391 1,440 1,391 1,434 10,700
2019/01/10 1,383 1,387 1,350 1,387 10,900
2019/01/09 1,371 1,385 1,358 1,385 19,400
2019/01/08 1,429 1,479 1,397 1,398 14,400
2019/01/07 1,320 1,345 1,317 1,339 5,100
2019/01/04 1,296 1,320 1,288 1,316 6,900

このページの先頭へ