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 |
---|---|---|---|---|---|
2022/12/30 | 632 | 632 | 632 | 632 | 200 |
2022/12/29 | 638 | 638 | 638 | 638 | 400 |
2022/12/28 | 623 | 623 | 608 | 608 | 700 |
2022/12/27 | 632 | 632 | 622 | 623 | 800 |
2022/12/26 | 626 | 642 | 626 | 632 | 1,200 |
2022/12/23 | 638 | 638 | 636 | 636 | 700 |
2022/12/22 | 649 | 650 | 639 | 640 | 10,500 |
2022/12/21 | 637 | 649 | 637 | 649 | 800 |
2022/12/20 | 650 | 680 | 637 | 637 | 3,600 |
2022/12/19 | 654 | 685 | 638 | 655 | 14,800 |
2022/12/16 | 640 | 644 | 639 | 644 | 300 |
2022/12/15 | 659 | 660 | 643 | 643 | 500 |
2022/12/14 | 646 | 646 | 646 | 646 | 100 |
2022/12/13 | 646 | 656 | 646 | 656 | 300 |
2022/12/12 | 660 | 666 | 660 | 666 | 1,000 |
2022/12/09 | 645 | 660 | 645 | 660 | 1,100 |
2022/12/08 | 644 | 644 | 643 | 643 | 600 |
2022/12/07 | 606 | 643 | 606 | 640 | 2,600 |
2022/12/06 | 612 | 615 | 612 | 615 | 500 |
2022/12/05 | 609 | 612 | 609 | 612 | 6,400 |
2022/12/02 | 616 | 616 | 615 | 615 | 700 |
2022/12/01 | 635 | 635 | 624 | 624 | 1,000 |
2022/11/30 | 611 | 637 | 611 | 637 | 300 |
2022/11/29 | 611 | 611 | 611 | 611 | 700 |
2022/11/28 | 615 | 618 | 615 | 618 | 600 |
2022/11/25 | 608 | 614 | 608 | 614 | 500 |
2022/11/24 | 616 | 616 | 609 | 615 | 700 |
2022/11/22 | 614 | 614 | 606 | 606 | 700 |
2022/11/21 | 616 | 616 | 611 | 611 | 300 |
2022/11/18 | 611 | 613 | 611 | 613 | 500 |
2022/11/17 | 610 | 611 | 604 | 604 | 1,500 |
2022/11/16 | 616 | 617 | 610 | 610 | 1,500 |
2022/11/15 | 605 | 631 | 605 | 617 | 4,400 |
2022/11/14 | 615 | 630 | 609 | 621 | 1,300 |
2022/11/11 | 614 | 614 | 609 | 609 | 300 |
2022/11/09 | 622 | 622 | 604 | 604 | 700 |
2022/11/08 | 612 | 612 | 612 | 612 | 100 |
2022/11/07 | 611 | 613 | 611 | 611 | 400 |
2022/11/02 | 620 | 629 | 620 | 629 | 300 |
2022/11/01 | 615 | 624 | 615 | 620 | 700 |
2022/10/31 | 670 | 670 | 624 | 624 | 3,400 |
2022/10/25 | 640 | 640 | 640 | 640 | 200 |
2022/10/24 | 635 | 639 | 629 | 639 | 1,800 |
2022/10/21 | 655 | 655 | 655 | 655 | 100 |
2022/10/20 | 651 | 651 | 651 | 651 | 200 |
2022/10/19 | 634 | 634 | 631 | 631 | 700 |
2022/10/18 | 644 | 644 | 644 | 644 | 100 |
2022/10/17 | 640 | 640 | 630 | 630 | 200 |
2022/10/14 | 646 | 646 | 640 | 640 | 800 |
2022/10/13 | 666 | 666 | 656 | 656 | 200 |
2022/10/07 | 666 | 666 | 666 | 666 | 800 |
2022/10/04 | 669 | 669 | 669 | 669 | 4,200 |
2022/10/03 | 648 | 683 | 643 | 669 | 1,000 |
2022/09/30 | 690 | 690 | 658 | 658 | 1,000 |
2022/09/29 | 640 | 640 | 640 | 640 | 210,800 |
2022/09/28 | 641 | 641 | 640 | 640 | 500 |
2022/09/26 | 647 | 657 | 647 | 657 | 200 |
2022/09/21 | 687 | 687 | 687 | 687 | 100 |
2022/09/20 | 689 | 689 | 685 | 685 | 300 |
2022/09/16 | 680 | 680 | 679 | 679 | 200 |
2022/09/14 | 640 | 640 | 640 | 640 | 100 |
2022/09/13 | 650 | 650 | 650 | 650 | 1,000 |
2022/09/12 | 647 | 649 | 647 | 649 | 500 |
2022/09/09 | 649 | 657 | 647 | 647 | 500 |
2022/09/08 | 655 | 655 | 634 | 649 | 900 |
2022/09/06 | 645 | 655 | 635 | 655 | 500 |
2022/09/05 | 648 | 648 | 648 | 648 | 300 |
2022/09/02 | 639 | 639 | 629 | 639 | 700 |
2022/09/01 | 670 | 670 | 670 | 670 | 800 |
2022/08/30 | 697 | 697 | 696 | 696 | 300 |
2022/08/29 | 699 | 699 | 676 | 696 | 400 |
2022/08/26 | 700 | 719 | 678 | 685 | 6,000 |
2022/08/25 | 716 | 719 | 665 | 670 | 10,600 |
2022/08/23 | 651 | 651 | 651 | 651 | 400 |
2022/08/22 | 645 | 655 | 635 | 651 | 1,600 |
2022/08/19 | 660 | 660 | 645 | 645 | 1,900 |
2022/08/18 | 619 | 660 | 619 | 660 | 900 |
2022/08/15 | 608 | 667 | 608 | 647 | 6,900 |
2022/08/10 | 608 | 608 | 608 | 608 | 200 |
2022/08/09 | 608 | 617 | 608 | 617 | 400 |
2022/08/08 | 608 | 608 | 608 | 608 | 100 |
2022/08/05 | 608 | 608 | 608 | 608 | 100 |
2022/08/04 | 608 | 608 | 608 | 608 | 500 |
2022/08/02 | 612 | 612 | 608 | 608 | 10,200 |
2022/08/01 | 610 | 610 | 610 | 610 | 100 |
2022/07/29 | 616 | 622 | 616 | 620 | 900 |
2022/07/28 | 629 | 629 | 629 | 629 | 100 |
2022/07/27 | 615 | 621 | 615 | 621 | 200 |
2022/07/26 | 630 | 630 | 623 | 623 | 200 |
2022/07/25 | 630 | 638 | 620 | 638 | 10,600 |
2022/07/22 | 610 | 630 | 610 | 630 | 700 |
2022/07/21 | 620 | 621 | 610 | 610 | 11,700 |
2022/07/20 | 646 | 646 | 627 | 631 | 800 |
2022/07/19 | 616 | 616 | 616 | 616 | 100 |
2022/07/15 | 606 | 606 | 606 | 606 | 300 |
2022/07/14 | 617 | 625 | 615 | 615 | 1,500 |
2022/07/13 | 612 | 620 | 612 | 620 | 300 |
2022/07/08 | 625 | 625 | 625 | 625 | 400 |
2022/07/07 | 631 | 631 | 631 | 631 | 100 |
2022/07/05 | 620 | 621 | 619 | 621 | 800 |
2022/07/04 | 604 | 610 | 604 | 610 | 300 |
2022/07/01 | 623 | 623 | 604 | 604 | 900 |
2022/06/30 | 679 | 679 | 624 | 624 | 700 |
2022/06/29 | 610 | 659 | 610 | 659 | 11,800 |
2022/06/28 | 620 | 620 | 610 | 610 | 300 |
2022/06/27 | 620 | 620 | 615 | 615 | 300 |
2022/06/21 | 607 | 616 | 604 | 609 | 1,300 |
2022/06/20 | 644 | 644 | 606 | 608 | 800 |
2022/06/17 | 619 | 619 | 605 | 605 | 300 |
2022/06/16 | 611 | 617 | 590 | 609 | 7,000 |
2022/06/15 | 620 | 627 | 611 | 611 | 800 |
2022/06/14 | 667 | 667 | 622 | 631 | 2,600 |
2022/06/13 | 660 | 661 | 657 | 657 | 800 |
2022/06/10 | 685 | 690 | 659 | 660 | 2,400 |
2022/06/09 | 661 | 670 | 655 | 655 | 900 |
2022/06/08 | 658 | 684 | 658 | 661 | 6,800 |
2022/06/07 | 665 | 665 | 650 | 657 | 1,600 |
2022/06/06 | 690 | 715 | 670 | 671 | 1,000 |
2022/06/03 | 676 | 676 | 676 | 676 | 200 |
2022/06/02 | 645 | 668 | 645 | 668 | 400 |
2022/06/01 | 670 | 670 | 655 | 665 | 900 |
2022/05/31 | 657 | 657 | 640 | 640 | 700 |
2022/05/30 | 653 | 658 | 652 | 652 | 400 |
2022/05/27 | 655 | 658 | 655 | 658 | 200 |
2022/05/26 | 655 | 655 | 655 | 655 | 100 |
2022/05/24 | 670 | 673 | 653 | 655 | 1,100 |
2022/05/20 | 692 | 692 | 692 | 692 | 200 |
2022/05/19 | 672 | 672 | 672 | 672 | 100 |
2022/05/18 | 679 | 679 | 672 | 672 | 400 |
2022/05/17 | 700 | 704 | 699 | 699 | 1,900 |
2022/05/16 | 655 | 737 | 655 | 700 | 4,200 |
2022/05/13 | 652 | 675 | 652 | 674 | 500 |
2022/05/12 | 656 | 669 | 652 | 659 | 800 |
2022/05/11 | 661 | 671 | 661 | 666 | 300 |
2022/05/10 | 684 | 684 | 664 | 671 | 600 |
2022/05/09 | 684 | 716 | 682 | 684 | 1,100 |
2022/05/06 | 694 | 712 | 684 | 684 | 2,400 |
2022/05/02 | 674 | 684 | 674 | 684 | 900 |
2022/04/28 | 694 | 694 | 684 | 684 | 400 |
2022/04/27 | 725 | 738 | 689 | 709 | 1,100 |
2022/04/26 | 666 | 725 | 666 | 725 | 3,000 |
2022/04/25 | 768 | 768 | 674 | 674 | 4,700 |
2022/04/22 | 737 | 762 | 737 | 753 | 6,000 |
2022/04/21 | 820 | 835 | 776 | 782 | 15,500 |
2022/04/20 | 915 | 934 | 824 | 850 | 107,800 |
2022/04/19 | 900 | 900 | 885 | 900 | 26,200 |
2022/04/18 | 690 | 750 | 690 | 750 | 2,800 |
2022/04/15 | 650 | 650 | 650 | 650 | 600 |
2022/04/13 | 709 | 711 | 676 | 676 | 800 |
2022/04/12 | 701 | 712 | 701 | 712 | 500 |
2022/04/07 | 654 | 700 | 653 | 700 | 800 |
2022/04/06 | 715 | 715 | 666 | 674 | 1,200 |
2022/04/05 | 691 | 710 | 679 | 700 | 3,700 |
2022/04/04 | 650 | 651 | 650 | 651 | 300 |
2022/04/01 | 631 | 635 | 631 | 635 | 400 |
2022/03/31 | 631 | 633 | 631 | 631 | 600 |
2022/03/30 | 632 | 632 | 632 | 632 | 200 |
2022/03/29 | 648 | 650 | 648 | 650 | 200 |
2022/03/28 | 633 | 648 | 633 | 648 | 900 |
2022/03/25 | 653 | 653 | 643 | 643 | 1,400 |
2022/03/24 | 663 | 663 | 653 | 653 | 200 |
2022/03/23 | 650 | 661 | 650 | 661 | 800 |
2022/03/22 | 685 | 685 | 645 | 650 | 3,200 |
2022/03/18 | 655 | 675 | 655 | 675 | 300 |
2022/03/16 | 645 | 655 | 645 | 655 | 600 |
2022/03/15 | 654 | 665 | 645 | 645 | 700 |
2022/03/14 | 624 | 624 | 614 | 614 | 700 |
2022/03/11 | 642 | 651 | 642 | 651 | 300 |
2022/03/10 | 665 | 665 | 640 | 642 | 600 |
2022/03/08 | 742 | 743 | 700 | 700 | 7,500 |
2022/03/07 | 715 | 780 | 715 | 742 | 1,600 |
2022/03/04 | 689 | 713 | 689 | 713 | 2,400 |
2022/03/03 | 644 | 690 | 633 | 689 | 4,800 |
2022/03/02 | 621 | 630 | 620 | 630 | 36,800 |
2022/03/01 | 608 | 624 | 601 | 624 | 2,700 |
2022/02/28 | 576 | 608 | 576 | 608 | 6,100 |
2022/02/25 | 596 | 606 | 568 | 578 | 2,100 |
2022/02/24 | 614 | 614 | 590 | 590 | 2,100 |
2022/02/22 | 595 | 624 | 591 | 624 | 6,200 |
2022/02/21 | 618 | 618 | 593 | 600 | 15,500 |
2022/02/18 | 565 | 619 | 537 | 619 | 14,000 |
2022/02/17 | 616 | 616 | 562 | 585 | 13,500 |
2022/02/16 | 654 | 654 | 602 | 623 | 9,900 |
2022/02/15 | 700 | 700 | 610 | 634 | 17,100 |
2022/02/14 | 710 | 724 | 710 | 724 | 600 |
2022/02/10 | 723 | 723 | 702 | 702 | 1,100 |
2022/02/09 | 689 | 704 | 686 | 688 | 700 |
2022/02/08 | 717 | 717 | 694 | 694 | 600 |
2022/02/07 | 742 | 742 | 714 | 714 | 1,200 |
2022/02/03 | 772 | 772 | 757 | 757 | 400 |
2022/02/02 | 746 | 777 | 746 | 777 | 1,700 |
2022/02/01 | 775 | 776 | 775 | 776 | 200 |
2022/01/28 | 736 | 810 | 735 | 750 | 2,300 |
2022/01/27 | 751 | 760 | 751 | 760 | 500 |
2022/01/26 | 786 | 786 | 786 | 786 | 100 |
2022/01/25 | 785 | 816 | 770 | 816 | 500 |
2022/01/24 | 815 | 830 | 815 | 830 | 900 |
2022/01/21 | 800 | 810 | 770 | 810 | 1,600 |
2022/01/20 | 861 | 861 | 804 | 829 | 4,400 |
2022/01/19 | 736 | 854 | 736 | 854 | 8,400 |
2022/01/18 | 753 | 753 | 743 | 743 | 500 |
2022/01/17 | 761 | 765 | 750 | 750 | 400 |
2022/01/14 | 761 | 761 | 731 | 761 | 900 |
2022/01/13 | 773 | 773 | 746 | 746 | 1,500 |
2022/01/12 | 743 | 743 | 743 | 743 | 100 |
2022/01/11 | 745 | 748 | 735 | 745 | 1,000 |
2022/01/07 | 753 | 775 | 753 | 760 | 700 |
2022/01/06 | 796 | 796 | 760 | 760 | 500 |
2022/01/05 | 773 | 783 | 768 | 783 | 6,300 |
2022/01/04 | 760 | 762 | 755 | 760 | 8,100 |