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 |