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
2020/12/30 1,163 1,269 1,160 1,183 8,400
2020/12/29 1,121 1,222 1,100 1,148 5,400
2020/12/28 1,200 1,230 1,127 1,129 9,000
2020/12/25 1,180 1,201 1,180 1,184 5,300
2020/12/24 1,181 1,181 1,153 1,163 2,200
2020/12/23 1,166 1,184 1,133 1,169 6,500
2020/12/22 1,168 1,195 1,150 1,166 7,300
2020/12/21 1,115 1,215 1,114 1,180 16,400
2020/12/18 1,130 1,146 1,117 1,136 7,800
2020/12/17 1,160 1,168 1,130 1,141 7,300
2020/12/16 1,228 1,229 1,051 1,165 44,600
2020/12/15 1,367 1,367 1,219 1,228 29,000
2020/12/14 1,367 1,397 1,360 1,360 12,000
2020/12/11 1,431 1,461 1,360 1,397 12,200
2020/12/10 1,553 1,553 1,445 1,445 1,500
2020/12/09 1,501 1,501 1,480 1,483 1,100
2020/12/08 1,455 1,542 1,455 1,497 3,200
2020/12/07 1,534 1,550 1,450 1,455 7,600
2020/12/04 1,579 1,579 1,531 1,534 1,800
2020/12/03 1,580 1,600 1,579 1,579 2,400
2020/12/02 1,550 1,580 1,550 1,575 3,400
2020/12/01 1,522 1,558 1,522 1,537 2,100
2020/11/30 1,548 1,548 1,525 1,534 1,300
2020/11/27 1,577 1,577 1,538 1,556 4,100
2020/11/26 1,629 1,629 1,560 1,560 4,400
2020/11/25 1,522 1,561 1,500 1,555 7,100
2020/11/24 1,677 1,677 1,543 1,543 5,400
2020/11/20 1,532 1,573 1,520 1,557 10,900
2020/11/19 1,414 1,675 1,411 1,528 23,100
2020/11/18 1,360 1,400 1,330 1,399 17,200
2020/11/17 1,265 1,400 1,265 1,360 69,500
2020/11/16 1,415 1,415 1,415 1,415 32,300
2020/11/13 1,749 1,867 1,741 1,815 10,200
2020/11/12 1,790 1,790 1,715 1,735 9,300
2020/11/11 1,665 1,830 1,665 1,791 15,200
2020/11/10 1,758 1,785 1,660 1,705 11,500
2020/11/09 1,839 1,839 1,717 1,758 9,800
2020/11/06 1,835 1,836 1,792 1,808 4,400
2020/11/05 1,794 1,836 1,785 1,836 7,400
2020/11/04 1,680 1,824 1,680 1,809 6,200
2020/11/02 1,707 1,715 1,626 1,680 7,400
2020/10/30 1,780 1,788 1,650 1,706 12,900
2020/10/29 1,750 1,765 1,750 1,765 1,900
2020/10/28 1,838 1,838 1,790 1,790 2,100
2020/10/27 1,707 1,804 1,701 1,798 6,400
2020/10/26 1,744 1,830 1,732 1,747 7,500
2020/10/23 1,834 1,834 1,687 1,784 27,800
2020/10/22 1,880 1,889 1,778 1,857 9,700
2020/10/21 1,899 1,930 1,843 1,880 10,200
2020/10/20 1,771 1,901 1,701 1,901 16,300
2020/10/19 1,660 2,023 1,660 1,770 40,300
2020/10/16 1,700 1,700 1,606 1,660 14,500
2020/10/15 1,820 1,820 1,700 1,700 12,800
2020/10/14 1,820 1,842 1,800 1,820 9,300
2020/10/13 1,894 1,894 1,820 1,820 14,200
2020/10/12 1,900 1,920 1,821 1,854 24,000
2020/10/09 1,983 1,983 1,899 1,920 14,200
2020/10/08 1,936 1,940 1,855 1,919 18,000
2020/10/07 1,884 1,917 1,850 1,900 42,500
2020/10/06 1,700 2,050 1,691 1,964 82,500
2020/10/05 1,586 1,850 1,561 1,710 51,500
2020/10/02 1,498 1,590 1,476 1,506 23,900
2020/09/30 1,453 1,472 1,432 1,472 3,100
2020/09/29 1,480 1,480 1,420 1,453 7,600
2020/09/28 1,489 1,489 1,437 1,475 6,000
2020/09/25 1,437 1,460 1,428 1,429 8,700
2020/09/24 1,515 1,515 1,410 1,427 14,400
2020/09/23 1,562 1,562 1,410 1,510 16,700
2020/09/18 1,550 1,600 1,527 1,527 18,300
2020/09/17 1,540 1,570 1,476 1,523 31,100
2020/09/16 1,419 1,475 1,390 1,440 17,700
2020/09/15 1,417 1,420 1,390 1,400 7,600
2020/09/14 1,415 1,415 1,361 1,411 16,500
2020/09/11 1,300 1,325 1,248 1,325 14,700
2020/09/10 1,410 1,417 1,231 1,301 57,900
2020/09/09 1,188 1,447 1,159 1,433 31,700
2020/09/08 1,159 1,175 1,159 1,175 5,100
2020/09/07 1,156 1,170 1,156 1,159 4,000
2020/09/04 1,130 1,179 1,130 1,179 5,800
2020/09/03 1,179 1,181 1,150 1,160 9,400
2020/09/02 1,188 1,188 1,151 1,159 6,400
2020/09/01 1,150 1,160 1,143 1,147 6,100
2020/08/31 1,118 1,129 1,101 1,126 4,500
2020/08/28 1,157 1,157 1,125 1,125 11,000
2020/08/27 1,175 1,175 1,160 1,172 5,500
2020/08/26 1,181 1,181 1,151 1,161 5,300
2020/08/25 1,140 1,161 1,140 1,153 7,100
2020/08/24 1,175 1,175 1,133 1,142 4,900
2020/08/21 1,083 1,127 1,082 1,115 16,800
2020/08/20 1,108 1,109 1,085 1,094 7,200
2020/08/19 1,122 1,123 1,106 1,106 1,800
2020/08/18 1,122 1,122 1,110 1,122 2,300
2020/08/17 1,120 1,120 1,108 1,118 1,500
2020/08/14 1,086 1,117 1,086 1,099 5,600
2020/08/13 1,115 1,118 1,040 1,101 18,200
2020/08/12 1,133 1,138 1,120 1,120 4,600
2020/08/11 1,160 1,189 1,138 1,138 6,000
2020/08/07 1,134 1,160 1,131 1,159 1,900
2020/08/06 1,172 1,172 1,134 1,137 2,200
2020/08/05 1,162 1,165 1,106 1,142 2,700
2020/08/04 1,135 1,162 1,130 1,162 4,400
2020/08/03 1,086 1,126 1,082 1,124 7,200
2020/07/31 1,112 1,134 1,107 1,116 3,900
2020/07/30 1,130 1,131 1,111 1,130 4,400
2020/07/29 1,109 1,128 1,100 1,115 4,300
2020/07/28 1,121 1,146 1,102 1,110 4,300
2020/07/27 1,131 1,158 1,091 1,133 5,700
2020/07/22 1,139 1,158 1,120 1,131 6,500
2020/07/21 1,115 1,143 1,115 1,132 3,000
2020/07/20 1,141 1,147 1,106 1,117 4,300
2020/07/17 1,145 1,145 1,109 1,127 1,600
2020/07/16 1,139 1,139 1,104 1,105 6,300
2020/07/15 1,130 1,150 1,116 1,139 8,600
2020/07/14 1,109 1,125 1,085 1,119 5,700
2020/07/13 1,055 1,131 1,055 1,109 12,600
2020/07/10 1,074 1,080 1,027 1,045 5,800
2020/07/09 1,079 1,079 1,025 1,045 8,500
2020/07/08 1,139 1,148 1,055 1,055 18,000
2020/07/07 1,086 1,186 1,060 1,119 39,600
2020/07/06 978 1,115 978 1,115 30,500
2020/07/03 950 973 943 965 8,400
2020/07/02 1,058 1,058 945 955 32,400
2020/07/01 1,064 1,118 1,036 1,040 29,600
2020/06/30 1,131 1,139 1,036 1,054 34,500
2020/06/29 1,132 1,181 1,064 1,090 86,200
2020/06/26 1,492 1,492 1,252 1,252 245,500
2020/06/25 1,652 1,652 1,531 1,652 113,200
2020/06/24 1,352 1,352 1,352 1,352 18,000
2020/06/23 902 1,052 888 1,052 260,700
2020/06/22 899 902 885 902 6,100
2020/06/19 888 907 888 900 6,200
2020/06/18 889 889 871 885 1,500
2020/06/17 871 897 852 890 8,700
2020/06/16 866 895 865 870 10,600
2020/06/15 873 888 845 845 8,400
2020/06/12 812 891 796 890 29,000
2020/06/11 924 924 902 902 4,400
2020/06/10 902 920 898 913 10,900
2020/06/09 890 908 889 897 9,300
2020/06/08 880 886 875 886 4,800
2020/06/05 850 856 846 850 2,500
2020/06/04 862 871 840 845 7,300
2020/06/03 884 886 860 867 5,700
2020/06/02 899 903 890 890 6,500
2020/06/01 897 910 890 890 9,100
2020/05/29 888 901 888 888 6,700
2020/05/28 908 915 885 889 7,900
2020/05/27 933 933 907 907 7,200
2020/05/26 928 931 896 903 17,500
2020/05/25 841 920 841 907 17,000
2020/05/22 838 853 835 838 4,600
2020/05/21 861 864 835 835 6,300
2020/05/20 876 893 841 860 5,300
2020/05/19 819 876 819 876 8,200
2020/05/18 801 830 801 814 7,700
2020/05/15 865 881 764 800 47,200
2020/05/14 927 930 910 910 10,100
2020/05/13 901 921 900 917 7,900
2020/05/12 930 930 900 900 7,900
2020/05/11 904 921 900 920 12,400
2020/05/08 870 889 862 881 8,600
2020/05/07 889 920 872 872 13,700
2020/05/01 875 900 861 874 10,000
2020/04/30 880 900 869 875 8,400
2020/04/28 863 880 860 867 3,200
2020/04/27 838 871 838 860 5,300
2020/04/24 856 868 837 859 3,100
2020/04/23 850 901 850 870 7,700
2020/04/22 867 883 827 840 16,700
2020/04/21 949 960 890 894 12,500
2020/04/20 965 984 940 952 27,900
2020/04/17 916 940 901 905 11,600
2020/04/16 883 915 883 915 6,900
2020/04/15 920 920 885 888 10,400
2020/04/14 902 954 876 921 9,600
2020/04/13 931 954 861 874 11,100
2020/04/10 879 904 863 871 7,600
2020/04/09 886 920 871 874 17,700
2020/04/08 880 880 808 848 13,100
2020/04/07 770 888 770 885 17,000
2020/04/06 729 762 680 738 15,600
2020/04/03 783 797 750 759 11,400
2020/04/02 803 844 779 782 24,000
2020/04/01 926 926 821 844 14,600
2020/03/31 959 960 920 950 6,400
2020/03/30 881 970 866 944 12,400
2020/03/30 1 -> 3.00 分割
2020/03/27 2,935 2,935 2,777 2,777 5,000
2020/03/26 2,800 2,990 2,740 2,835 9,400
2020/03/25 2,605 3,055 2,605 3,055 16,500
2020/03/24 2,395 2,579 2,395 2,555 10,400
2020/03/23 2,306 2,452 2,112 2,345 16,100
2020/03/19 2,455 2,600 2,220 2,256 9,400
2020/03/18 2,446 2,623 2,360 2,405 15,800
2020/03/17 2,003 2,347 1,988 2,296 15,900
2020/03/16 2,106 2,269 1,957 2,010 30,600
2020/03/13 2,380 2,380 2,060 2,060 25,100
2020/03/12 2,658 2,700 2,456 2,560 20,800
2020/03/11 2,998 3,400 2,720 2,758 31,500
2020/03/10 2,670 3,100 2,515 2,930 34,100
2020/03/09 3,650 3,650 3,180 3,180 31,800
2020/03/06 4,030 4,310 3,700 3,880 88,900
2020/03/05 3,895 3,940 3,790 3,820 5,100
2020/03/04 4,000 4,000 3,720 3,750 14,700
2020/03/03 4,270 4,270 3,800 4,000 16,400
2020/03/02 3,430 4,045 3,350 3,920 15,100
2020/02/28 3,390 3,925 3,355 3,550 40,200
2020/02/27 4,010 4,010 3,640 3,740 31,000
2020/02/26 4,185 4,260 3,960 4,010 26,900
2020/02/25 4,260 4,400 3,740 4,155 66,200
2020/02/21 3,220 3,980 3,135 3,980 89,500
2020/02/20 2,779 3,280 2,740 3,280 85,600
2020/02/19 2,499 2,780 2,499 2,780 7,000
2020/02/18 2,524 2,524 2,252 2,444 23,000
2020/02/17 2,599 2,599 2,369 2,562 16,500
2020/02/14 2,652 2,749 2,638 2,693 6,800
2020/02/13 2,785 2,785 2,610 2,702 4,900
2020/02/12 2,885 2,885 2,650 2,735 7,600
2020/02/10 2,870 2,888 2,850 2,860 3,200
2020/02/07 2,919 2,919 2,872 2,900 2,100
2020/02/06 2,958 2,958 2,867 2,920 5,100
2020/02/05 2,934 2,939 2,853 2,856 4,800
2020/02/04 2,918 2,955 2,868 2,910 6,200
2020/02/03 2,802 2,980 2,800 2,968 8,100
2020/01/31 2,800 2,936 2,750 2,885 11,100
2020/01/30 2,722 2,841 2,600 2,697 11,400
2020/01/29 2,854 2,982 2,622 2,622 12,900
2020/01/28 2,666 2,989 2,622 2,948 12,000
2020/01/27 2,800 2,808 2,510 2,716 10,800
2020/01/24 3,150 3,165 2,793 2,800 23,100
2020/01/23 3,170 3,280 3,125 3,135 14,600
2020/01/22 3,140 3,235 3,015 3,040 17,100
2020/01/21 3,290 3,290 3,000 3,140 19,700
2020/01/20 2,890 3,240 2,883 3,025 54,200
2020/01/17 2,740 2,741 2,686 2,740 5,800
2020/01/16 2,655 2,725 2,604 2,725 6,500
2020/01/15 2,687 2,700 2,653 2,685 4,100
2020/01/14 2,742 2,769 2,655 2,669 13,100
2020/01/10 2,597 2,597 2,550 2,592 7,600
2020/01/09 2,447 2,530 2,422 2,529 6,200
2020/01/08 2,629 2,629 2,393 2,397 20,100
2020/01/07 2,462 2,642 2,462 2,617 15,800
2020/01/06 2,366 2,506 2,332 2,448 14,400

このページの先頭へ