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 |