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
2021/12/30 739 755 737 753 2,300
2021/12/29 799 799 730 739 3,900
2021/12/28 809 809 772 772 3,600
2021/12/27 790 795 779 779 1,100
2021/12/24 782 791 774 790 2,000
2021/12/23 777 801 777 797 2,400
2021/12/22 773 792 750 792 213,900
2021/12/21 810 810 802 803 1,200
2021/12/20 821 821 787 812 7,200
2021/12/17 842 863 819 842 6,800
2021/12/16 875 882 867 867 1,600
2021/12/15 880 898 880 895 1,900
2021/12/14 861 865 843 865 12,300
2021/12/13 902 902 887 887 300
2021/12/10 924 924 903 912 2,700
2021/12/09 911 911 884 895 700
2021/12/08 919 919 905 912 400
2021/12/07 885 928 885 928 3,500
2021/12/06 875 911 850 900 215,400
2021/12/03 858 890 858 890 1,600
2021/12/02 858 858 850 858 400
2021/12/01 877 877 847 873 1,600
2021/11/30 870 909 870 902 1,900
2021/11/29 874 885 827 885 1,600
2021/11/26 899 899 881 889 2,400
2021/11/25 919 919 904 904 400
2021/11/24 929 929 905 905 1,600
2021/11/22 925 930 925 930 1,200
2021/11/19 915 918 900 918 1,600
2021/11/18 922 922 900 914 3,000
2021/11/17 934 934 877 931 10,700
2021/11/16 965 965 949 949 1,500
2021/11/15 980 980 948 965 3,100
2021/11/12 985 985 947 950 2,600
2021/11/11 993 993 965 988 1,500
2021/11/10 943 996 943 994 900
2021/11/09 998 998 958 973 1,300
2021/11/08 941 983 938 983 3,000
2021/11/05 944 947 944 947 1,000
2021/11/04 938 938 930 938 2,400
2021/11/02 928 938 928 936 4,700
2021/11/01 926 947 915 940 1,200
2021/10/29 935 935 919 926 900
2021/10/28 935 935 935 935 600
2021/10/27 930 930 915 925 600
2021/10/26 920 932 917 917 700
2021/10/25 917 920 902 920 14,700
2021/10/22 902 902 902 902 100
2021/10/21 917 917 901 901 500
2021/10/20 920 922 907 922 900
2021/10/19 915 917 915 917 300
2021/10/18 901 925 901 925 1,200
2021/10/15 897 900 897 900 300
2021/10/14 908 908 898 899 600
2021/10/13 895 907 895 907 700
2021/10/12 907 907 900 906 1,200
2021/10/11 915 923 909 922 500
2021/10/08 922 922 922 922 100
2021/10/07 907 909 907 907 400
2021/10/06 929 932 920 920 600
2021/10/05 901 927 901 927 4,900
2021/10/04 906 906 902 902 300
2021/10/01 925 925 921 921 200
2021/09/30 969 969 921 921 1,500
2021/09/29 952 952 921 940 2,100
2021/09/28 947 974 936 952 5,100
2021/09/27 920 922 914 922 1,000
2021/09/24 893 905 893 905 1,000
2021/09/22 903 916 901 905 1,000
2021/09/21 908 912 890 909 5,000
2021/09/17 913 914 900 900 900
2021/09/16 901 914 895 914 3,200
2021/09/15 902 902 900 900 200
2021/09/14 906 913 902 902 1,600
2021/09/13 908 922 906 907 1,000
2021/09/10 923 923 923 923 500
2021/09/09 924 924 908 908 500
2021/09/08 911 920 911 915 300
2021/09/07 920 926 920 926 200
2021/09/06 920 920 920 920 500
2021/09/03 891 917 891 917 1,400
2021/09/02 906 906 906 906 100
2021/09/01 891 906 891 906 300
2021/08/31 936 936 901 901 800
2021/08/30 918 925 908 910 1,000
2021/08/26 910 910 910 910 200
2021/08/25 910 914 899 910 1,000
2021/08/24 884 900 884 900 400
2021/08/23 903 903 900 901 400
2021/08/20 910 910 884 884 900
2021/08/19 905 915 905 910 300
2021/08/18 887 914 872 875 2,700
2021/08/17 935 950 902 902 3,700
2021/08/16 979 979 920 935 3,000
2021/08/13 1,106 1,106 958 986 9,900
2021/08/12 1,032 1,161 1,032 1,130 15,200
2021/08/11 1,000 1,032 977 1,032 4,200
2021/08/10 989 1,002 973 973 1,800
2021/08/06 970 981 970 970 2,000
2021/08/05 970 970 953 968 6,700
2021/08/04 956 962 956 962 700
2021/08/03 979 979 960 964 2,700
2021/08/02 950 958 950 952 2,600
2021/07/30 965 965 950 950 2,300
2021/07/29 960 961 955 955 1,100
2021/07/28 960 967 956 956 1,200
2021/07/27 946 956 946 956 300
2021/07/26 966 966 943 943 1,800
2021/07/21 920 966 920 966 3,000
2021/07/20 950 950 905 920 1,700
2021/07/19 954 954 935 935 7,700
2021/07/16 933 954 933 954 800
2021/07/15 952 952 933 933 900
2021/07/14 951 963 951 963 700
2021/07/13 961 961 930 951 1,200
2021/07/12 933 952 933 952 300
2021/07/09 945 945 920 938 2,100
2021/07/08 963 963 963 963 400
2021/07/06 967 967 955 963 700
2021/07/05 944 950 942 950 500
2021/07/02 947 950 947 950 200
2021/07/01 945 946 945 945 700
2021/06/30 966 966 945 956 2,600
2021/06/29 964 966 959 966 1,700
2021/06/28 966 966 953 964 1,700
2021/06/25 984 984 950 955 6,000
2021/06/24 980 980 948 961 2,600
2021/06/23 978 980 971 976 1,600
2021/06/22 979 999 979 979 1,000
2021/06/21 992 992 978 984 1,000
2021/06/18 983 998 976 977 2,100
2021/06/17 990 998 978 998 1,800
2021/06/16 1,007 1,009 983 989 2,000
2021/06/15 968 999 968 999 1,400
2021/06/14 980 980 962 968 3,400
2021/06/11 1,000 1,000 960 980 3,000
2021/06/10 1,000 1,000 993 1,000 1,900
2021/06/09 1,018 1,018 1,001 1,001 1,200
2021/06/08 1,007 1,020 1,007 1,020 800
2021/06/07 1,021 1,021 1,010 1,010 900
2021/06/04 1,019 1,025 1,013 1,024 1,000
2021/06/03 1,008 1,019 1,008 1,019 200
2021/06/02 999 1,022 999 1,018 2,300
2021/06/01 1,000 1,005 1,000 1,005 300
2021/05/31 993 1,031 993 1,028 2,000
2021/05/28 1,021 1,021 976 993 2,500
2021/05/27 1,006 1,006 1,000 1,002 600
2021/05/26 1,015 1,018 1,000 1,006 3,100
2021/05/25 1,042 1,066 1,040 1,040 2,600
2021/05/24 1,050 1,058 1,019 1,042 6,200
2021/05/21 1,058 1,094 1,058 1,071 3,800
2021/05/20 1,096 1,096 1,054 1,068 5,300
2021/05/19 1,106 1,106 1,054 1,089 10,400
2021/05/18 1,100 1,136 1,100 1,120 20,200
2021/05/17 1,321 1,321 1,140 1,140 61,900
2021/05/14 927 1,041 927 1,021 16,300
2021/05/13 883 910 867 910 7,300
2021/05/12 912 912 881 898 1,000
2021/05/11 932 932 906 921 3,100
2021/05/10 938 938 917 923 2,200
2021/05/07 924 931 912 931 1,000
2021/05/06 885 912 881 909 19,100
2021/04/30 854 897 854 874 1,900
2021/04/28 890 891 859 875 2,800
2021/04/27 891 900 882 889 2,300
2021/04/26 889 896 854 886 4,700
2021/04/23 900 911 850 874 10,000
2021/04/22 928 929 917 920 1,800
2021/04/21 928 930 928 930 800
2021/04/20 947 947 941 942 1,100
2021/04/19 937 945 937 943 1,700
2021/04/16 949 949 933 937 1,400
2021/04/15 935 951 919 919 2,400
2021/04/14 950 958 940 940 1,900
2021/04/13 951 956 951 956 1,700
2021/04/12 956 982 956 964 2,300
2021/04/09 963 987 963 971 2,600
2021/04/08 965 974 961 973 6,100
2021/04/07 943 973 940 973 3,900
2021/04/06 970 970 934 953 4,800
2021/04/05 960 970 946 966 4,800
2021/04/02 951 972 951 955 1,500
2021/04/01 948 964 927 964 7,400
2021/03/31 960 974 949 950 2,800
2021/03/30 975 980 950 960 4,400
2021/03/29 999 999 966 975 7,600
2021/03/26 985 999 961 999 3,100
2021/03/25 1,002 1,002 986 990 700
2021/03/24 1,008 1,008 984 999 2,700
2021/03/23 1,013 1,013 990 1,000 3,800
2021/03/22 1,020 1,030 1,001 1,001 5,600
2021/03/19 1,006 1,011 1,003 1,010 5,100
2021/03/18 1,005 1,006 1,005 1,006 1,100
2021/03/17 1,000 1,006 998 998 2,600
2021/03/16 999 1,005 999 1,002 1,600
2021/03/15 1,002 1,006 998 1,006 4,200
2021/03/12 1,010 1,010 1,001 1,009 1,600
2021/03/11 1,011 1,011 1,003 1,009 1,900
2021/03/10 1,015 1,016 1,010 1,010 300
2021/03/09 1,002 1,023 1,002 1,015 2,000
2021/03/08 1,023 1,023 1,000 1,002 1,800
2021/03/05 1,002 1,007 991 1,001 3,300
2021/03/04 998 1,019 998 1,019 300
2021/03/03 1,002 1,012 1,000 1,004 3,100
2021/03/02 1,005 1,005 1,001 1,002 900
2021/03/01 996 1,028 996 1,025 1,200
2021/02/26 1,009 1,016 982 1,016 1,200
2021/02/25 1,013 1,024 996 1,015 3,100
2021/02/24 1,043 1,043 1,026 1,043 1,900
2021/02/22 1,060 1,060 1,020 1,044 1,400
2021/02/19 1,010 1,019 1,000 1,000 5,600
2021/02/18 1,025 1,039 1,018 1,018 1,900
2021/02/17 1,006 1,040 1,006 1,020 7,300
2021/02/16 1,031 1,044 1,005 1,010 6,500
2021/02/15 1,043 1,100 1,031 1,031 16,800
2021/02/12 1,200 1,210 1,191 1,193 4,500
2021/02/10 1,169 1,193 1,151 1,192 4,100
2021/02/09 1,199 1,199 1,106 1,170 17,200
2021/02/08 1,104 1,195 1,101 1,189 11,500
2021/02/05 1,059 1,115 1,057 1,115 7,200
2021/02/04 1,065 1,065 1,045 1,052 2,100
2021/02/03 1,063 1,065 1,046 1,065 3,700
2021/02/02 1,032 1,058 1,032 1,045 4,800
2021/02/01 1,006 1,032 1,001 1,032 4,300
2021/01/29 1,004 1,015 1,002 1,006 2,800
2021/01/28 998 1,010 998 1,003 4,900
2021/01/27 1,015 1,030 1,015 1,015 4,400
2021/01/26 1,032 1,032 1,014 1,015 2,300
2021/01/25 1,031 1,046 1,005 1,030 4,600
2021/01/22 1,018 1,020 994 1,001 10,300
2021/01/21 999 1,049 997 1,026 7,600
2021/01/20 1,054 1,054 1,000 1,010 11,800
2021/01/19 1,106 1,117 1,010 1,024 23,500
2021/01/18 1,129 1,133 1,106 1,111 4,900
2021/01/15 1,158 1,158 1,117 1,140 5,800
2021/01/14 1,195 1,202 1,156 1,161 3,200
2021/01/13 1,181 1,213 1,181 1,205 3,700
2021/01/12 1,205 1,205 1,140 1,175 3,200
2021/01/08 1,193 1,205 1,172 1,205 3,800
2021/01/07 1,175 1,206 1,174 1,206 7,500
2021/01/06 1,159 1,175 1,154 1,173 600
2021/01/05 1,140 1,159 1,125 1,159 2,400
2021/01/04 1,153 1,171 1,134 1,140 6,200

このページの先頭へ