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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,521 | 1,571 | 1,512 | 1,541 | 6,900 |
| 2023/12/28 | 1,590 | 1,590 | 1,467 | 1,543 | 14,300 |
| 2023/12/27 | 1,600 | 1,620 | 1,591 | 1,596 | 3,500 |
| 2023/12/26 | 1,590 | 1,600 | 1,581 | 1,600 | 1,000 |
| 2023/12/25 | 1,623 | 1,623 | 1,570 | 1,590 | 6,800 |
| 2023/12/22 | 1,625 | 1,625 | 1,593 | 1,595 | 1,700 |
| 2023/12/21 | 1,625 | 1,625 | 1,600 | 1,600 | 2,100 |
| 2023/12/20 | 1,645 | 1,649 | 1,583 | 1,632 | 5,200 |
| 2023/12/19 | 1,600 | 1,625 | 1,581 | 1,624 | 30,900 |
| 2023/12/18 | 1,610 | 1,610 | 1,580 | 1,580 | 4,700 |
| 2023/12/15 | 1,570 | 1,600 | 1,570 | 1,591 | 1,900 |
| 2023/12/14 | 1,594 | 1,594 | 1,560 | 1,591 | 1,500 |
| 2023/12/13 | 1,595 | 1,595 | 1,566 | 1,569 | 900 |
| 2023/12/12 | 1,569 | 1,570 | 1,560 | 1,560 | 1,700 |
| 2023/12/11 | 1,642 | 1,642 | 1,555 | 1,569 | 3,300 |
| 2023/12/08 | 1,634 | 1,634 | 1,600 | 1,611 | 1,700 |
| 2023/12/07 | 1,641 | 1,641 | 1,601 | 1,601 | 2,900 |
| 2023/12/06 | 1,632 | 1,638 | 1,611 | 1,638 | 1,500 |
| 2023/12/05 | 1,615 | 1,644 | 1,600 | 1,634 | 1,500 |
| 2023/12/04 | 1,551 | 1,670 | 1,551 | 1,655 | 3,100 |
| 2023/12/01 | 1,581 | 1,605 | 1,540 | 1,551 | 3,300 |
| 2023/11/30 | 1,605 | 1,605 | 1,595 | 1,603 | 400 |
| 2023/11/29 | 1,666 | 1,684 | 1,588 | 1,613 | 5,900 |
| 2023/11/28 | 1,735 | 1,735 | 1,668 | 1,673 | 5,500 |
| 2023/11/27 | 1,777 | 1,780 | 1,710 | 1,745 | 7,600 |
| 2023/11/24 | 1,709 | 1,753 | 1,705 | 1,745 | 14,400 |
| 2023/11/22 | 1,625 | 1,685 | 1,625 | 1,682 | 7,700 |
| 2023/11/21 | 1,571 | 1,625 | 1,571 | 1,605 | 4,500 |
| 2023/11/20 | 1,576 | 1,640 | 1,554 | 1,609 | 5,600 |
| 2023/11/17 | 1,460 | 1,642 | 1,449 | 1,576 | 15,600 |
| 2023/11/16 | 1,477 | 1,518 | 1,476 | 1,480 | 5,400 |
| 2023/11/15 | 1,640 | 1,640 | 1,456 | 1,506 | 39,300 |
| 2023/11/14 | 1,410 | 1,430 | 1,305 | 1,343 | 35,500 |
| 2023/11/13 | 1,553 | 1,553 | 1,423 | 1,470 | 16,400 |
| 2023/11/10 | 1,537 | 1,537 | 1,510 | 1,535 | 2,000 |
| 2023/11/09 | 1,545 | 1,545 | 1,512 | 1,539 | 1,600 |
| 2023/11/08 | 1,548 | 1,576 | 1,545 | 1,545 | 3,200 |
| 2023/11/07 | 1,563 | 1,563 | 1,541 | 1,548 | 1,700 |
| 2023/11/06 | 1,570 | 1,570 | 1,550 | 1,570 | 2,000 |
| 2023/11/02 | 1,594 | 1,594 | 1,556 | 1,570 | 1,000 |
| 2023/11/01 | 1,599 | 1,599 | 1,566 | 1,590 | 7,500 |
| 2023/10/31 | 1,551 | 1,599 | 1,551 | 1,599 | 800 |
| 2023/10/30 | 1,614 | 1,622 | 1,585 | 1,591 | 4,100 |
| 2023/10/27 | 1,628 | 1,628 | 1,590 | 1,621 | 400 |
| 2023/10/26 | 1,600 | 1,600 | 1,545 | 1,590 | 1,300 |
| 2023/10/25 | 1,584 | 1,619 | 1,584 | 1,585 | 1,700 |
| 2023/10/24 | 1,592 | 1,598 | 1,501 | 1,584 | 5,500 |
| 2023/10/23 | 1,613 | 1,613 | 1,581 | 1,591 | 1,000 |
| 2023/10/20 | 1,588 | 1,633 | 1,585 | 1,585 | 2,200 |
| 2023/10/19 | 1,598 | 1,628 | 1,597 | 1,628 | 600 |
| 2023/10/18 | 1,655 | 1,655 | 1,625 | 1,638 | 1,800 |
| 2023/10/17 | 1,670 | 1,693 | 1,634 | 1,655 | 3,600 |
| 2023/10/16 | 1,593 | 1,649 | 1,575 | 1,639 | 6,000 |
| 2023/10/13 | 1,661 | 1,679 | 1,631 | 1,633 | 2,900 |
| 2023/10/12 | 1,600 | 1,704 | 1,600 | 1,701 | 3,300 |
| 2023/10/11 | 1,632 | 1,632 | 1,598 | 1,598 | 1,200 |
| 2023/10/10 | 1,594 | 1,594 | 1,570 | 1,588 | 1,400 |
| 2023/10/06 | 1,573 | 1,580 | 1,552 | 1,554 | 5,100 |
| 2023/10/05 | 1,600 | 1,620 | 1,580 | 1,590 | 2,800 |
| 2023/10/04 | 1,590 | 1,599 | 1,522 | 1,548 | 7,500 |
| 2023/10/03 | 1,689 | 1,689 | 1,600 | 1,620 | 3,500 |
| 2023/10/02 | 1,721 | 1,721 | 1,651 | 1,689 | 5,300 |
| 2023/09/29 | 1,704 | 1,718 | 1,704 | 1,718 | 700 |
| 2023/09/28 | 1,700 | 1,740 | 1,700 | 1,712 | 1,700 |
| 2023/09/27 | 1,732 | 1,744 | 1,711 | 1,740 | 1,900 |
| 2023/09/26 | 1,734 | 1,734 | 1,723 | 1,731 | 2,100 |
| 2023/09/25 | 1,701 | 1,740 | 1,701 | 1,739 | 1,900 |
| 2023/09/22 | 1,710 | 1,714 | 1,685 | 1,701 | 2,600 |
| 2023/09/21 | 1,750 | 1,750 | 1,715 | 1,715 | 2,200 |
| 2023/09/20 | 1,803 | 1,820 | 1,750 | 1,750 | 3,800 |
| 2023/09/19 | 1,821 | 1,821 | 1,800 | 1,802 | 3,000 |
| 2023/09/15 | 1,780 | 1,821 | 1,780 | 1,821 | 4,500 |
| 2023/09/14 | 1,825 | 1,829 | 1,736 | 1,783 | 6,600 |
| 2023/09/13 | 1,748 | 1,878 | 1,748 | 1,800 | 16,600 |
| 2023/09/12 | 1,681 | 1,717 | 1,604 | 1,717 | 6,800 |
| 2023/09/11 | 1,758 | 1,789 | 1,701 | 1,701 | 3,800 |
| 2023/09/08 | 1,793 | 1,793 | 1,770 | 1,770 | 2,200 |
| 2023/09/07 | 1,782 | 1,813 | 1,749 | 1,794 | 4,500 |
| 2023/09/06 | 1,780 | 1,819 | 1,766 | 1,781 | 2,600 |
| 2023/09/05 | 1,777 | 1,780 | 1,751 | 1,766 | 6,100 |
| 2023/09/04 | 1,710 | 1,735 | 1,651 | 1,721 | 7,300 |
| 2023/09/01 | 1,570 | 1,670 | 1,570 | 1,670 | 6,300 |
| 2023/08/31 | 1,526 | 1,571 | 1,526 | 1,561 | 1,100 |
| 2023/08/30 | 1,523 | 1,532 | 1,520 | 1,532 | 1,200 |
| 2023/08/29 | 1,541 | 1,570 | 1,520 | 1,520 | 4,000 |
| 2023/08/28 | 1,521 | 1,549 | 1,521 | 1,549 | 1,300 |
| 2023/08/25 | 1,595 | 1,595 | 1,517 | 1,548 | 1,300 |
| 2023/08/24 | 1,609 | 1,609 | 1,495 | 1,557 | 3,500 |
| 2023/08/23 | 1,582 | 1,609 | 1,575 | 1,609 | 1,600 |
| 2023/08/22 | 1,613 | 1,613 | 1,575 | 1,610 | 3,300 |
| 2023/08/21 | 1,645 | 1,645 | 1,571 | 1,609 | 4,100 |
| 2023/08/18 | 1,488 | 1,650 | 1,488 | 1,605 | 12,600 |
| 2023/08/17 | 1,440 | 1,490 | 1,382 | 1,490 | 7,700 |
| 2023/08/16 | 1,498 | 1,498 | 1,447 | 1,462 | 4,900 |
| 2023/08/15 | 1,529 | 1,577 | 1,490 | 1,514 | 12,400 |
| 2023/08/14 | 1,597 | 1,611 | 1,500 | 1,545 | 10,200 |
| 2023/08/10 | 1,680 | 1,731 | 1,550 | 1,613 | 15,300 |
| 2023/08/09 | 1,634 | 1,674 | 1,634 | 1,640 | 6,200 |
| 2023/08/08 | 1,743 | 1,743 | 1,666 | 1,674 | 7,000 |
| 2023/08/07 | 1,700 | 1,741 | 1,684 | 1,737 | 5,800 |
| 2023/08/04 | 1,762 | 1,762 | 1,689 | 1,747 | 4,100 |
| 2023/08/03 | 1,800 | 1,800 | 1,725 | 1,770 | 5,000 |
| 2023/08/02 | 1,859 | 1,867 | 1,813 | 1,813 | 2,500 |
| 2023/08/01 | 1,781 | 1,831 | 1,777 | 1,787 | 4,300 |
| 2023/07/31 | 1,885 | 1,885 | 1,831 | 1,834 | 7,300 |
| 2023/07/28 | 1,872 | 1,872 | 1,812 | 1,847 | 2,900 |
| 2023/07/27 | 1,876 | 1,878 | 1,838 | 1,872 | 2,100 |
| 2023/07/26 | 1,835 | 1,875 | 1,822 | 1,875 | 1,100 |
| 2023/07/25 | 1,880 | 1,902 | 1,842 | 1,875 | 4,000 |
| 2023/07/24 | 1,941 | 1,986 | 1,818 | 1,840 | 10,800 |
| 2023/07/21 | 1,958 | 1,991 | 1,939 | 1,969 | 4,500 |
| 2023/07/20 | 1,935 | 2,085 | 1,910 | 1,985 | 17,200 |
| 2023/07/19 | 1,923 | 1,949 | 1,862 | 1,929 | 6,800 |
| 2023/07/18 | 1,800 | 1,950 | 1,800 | 1,883 | 10,500 |
| 2023/07/14 | 1,723 | 1,787 | 1,723 | 1,767 | 1,900 |
| 2023/07/13 | 1,723 | 1,741 | 1,620 | 1,726 | 9,500 |
| 2023/07/12 | 1,792 | 1,851 | 1,729 | 1,730 | 9,800 |
| 2023/07/11 | 1,826 | 1,902 | 1,826 | 1,831 | 6,500 |
| 2023/07/10 | 1,834 | 1,835 | 1,762 | 1,826 | 5,900 |
| 2023/07/07 | 1,820 | 1,888 | 1,805 | 1,827 | 6,200 |
| 2023/07/06 | 1,955 | 1,974 | 1,850 | 1,900 | 8,100 |
| 2023/07/05 | 1,835 | 1,949 | 1,810 | 1,904 | 20,400 |
| 2023/07/04 | 1,800 | 1,802 | 1,720 | 1,802 | 8,400 |
| 2023/07/03 | 1,605 | 1,794 | 1,605 | 1,789 | 9,900 |
| 2023/06/30 | 1,619 | 1,619 | 1,598 | 1,600 | 2,500 |
| 2023/06/29 | 1,619 | 1,619 | 1,532 | 1,587 | 6,000 |
| 2023/06/28 | 1,633 | 1,633 | 1,554 | 1,602 | 5,600 |
| 2023/06/27 | 1,584 | 1,598 | 1,565 | 1,598 | 1,700 |
| 2023/06/26 | 1,631 | 1,631 | 1,576 | 1,606 | 10,600 |
| 2023/06/23 | 1,663 | 1,663 | 1,520 | 1,622 | 20,900 |
| 2023/06/22 | 1,683 | 1,698 | 1,663 | 1,680 | 3,600 |
| 2023/06/21 | 1,757 | 1,757 | 1,700 | 1,710 | 1,900 |
| 2023/06/20 | 1,806 | 1,806 | 1,699 | 1,720 | 10,700 |
| 2023/06/19 | 1,700 | 1,816 | 1,630 | 1,779 | 21,500 |
| 2023/06/16 | 1,697 | 1,701 | 1,659 | 1,660 | 4,400 |
| 2023/06/15 | 1,699 | 1,699 | 1,623 | 1,659 | 3,700 |
| 2023/06/14 | 1,782 | 1,782 | 1,610 | 1,646 | 12,700 |
| 2023/06/13 | 1,599 | 1,747 | 1,592 | 1,742 | 16,100 |
| 2023/06/12 | 1,481 | 1,573 | 1,480 | 1,544 | 8,300 |
| 2023/06/09 | 1,431 | 1,460 | 1,428 | 1,451 | 3,400 |
| 2023/06/08 | 1,444 | 1,444 | 1,405 | 1,416 | 1,000 |
| 2023/06/07 | 1,460 | 1,463 | 1,414 | 1,445 | 3,500 |
| 2023/06/06 | 1,467 | 1,467 | 1,449 | 1,460 | 1,400 |
| 2023/06/05 | 1,395 | 1,459 | 1,376 | 1,420 | 8,700 |
| 2023/06/02 | 1,377 | 1,380 | 1,329 | 1,365 | 4,600 |
| 2023/06/01 | 1,393 | 1,398 | 1,365 | 1,365 | 1,200 |
| 2023/05/31 | 1,435 | 1,448 | 1,355 | 1,393 | 3,600 |
| 2023/05/30 | 1,416 | 1,467 | 1,407 | 1,422 | 5,800 |
| 2023/05/29 | 1,416 | 1,416 | 1,354 | 1,407 | 5,300 |
| 2023/05/26 | 1,423 | 1,423 | 1,331 | 1,402 | 5,800 |
| 2023/05/25 | 1,363 | 1,420 | 1,355 | 1,395 | 5,600 |
| 2023/05/24 | 1,279 | 1,455 | 1,279 | 1,341 | 14,600 |
| 2023/05/23 | 1,362 | 1,362 | 1,224 | 1,273 | 17,300 |
| 2023/05/22 | 1,434 | 1,434 | 1,347 | 1,353 | 17,500 |
| 2023/05/19 | 1,438 | 1,451 | 1,340 | 1,404 | 15,000 |
| 2023/05/18 | 1,500 | 1,500 | 1,446 | 1,452 | 4,100 |
| 2023/05/17 | 1,490 | 1,518 | 1,478 | 1,497 | 2,700 |
| 2023/05/16 | 1,453 | 1,633 | 1,453 | 1,495 | 17,200 |
| 2023/05/15 | 1,553 | 1,685 | 1,520 | 1,603 | 22,200 |
| 2023/05/12 | 1,613 | 1,662 | 1,481 | 1,553 | 24,500 |
| 2023/05/11 | 1,650 | 1,650 | 1,619 | 1,619 | 9,500 |
| 2023/05/10 | 1,687 | 1,688 | 1,637 | 1,638 | 2,700 |
| 2023/05/09 | 1,699 | 1,703 | 1,633 | 1,688 | 7,100 |
| 2023/05/08 | 1,589 | 1,657 | 1,570 | 1,635 | 4,600 |
| 2023/05/02 | 1,518 | 1,595 | 1,518 | 1,589 | 4,800 |
| 2023/05/01 | 1,575 | 1,575 | 1,494 | 1,539 | 6,200 |
| 2023/04/28 | 1,575 | 1,610 | 1,508 | 1,569 | 7,700 |
| 2023/04/27 | 1,525 | 1,575 | 1,465 | 1,575 | 5,500 |
| 2023/04/26 | 1,500 | 1,580 | 1,420 | 1,513 | 13,200 |
| 2023/04/25 | 1,631 | 1,647 | 1,525 | 1,537 | 11,700 |
| 2023/04/24 | 1,690 | 1,690 | 1,631 | 1,631 | 3,600 |
| 2023/04/21 | 1,700 | 1,700 | 1,633 | 1,693 | 6,700 |
| 2023/04/20 | 1,753 | 1,770 | 1,661 | 1,710 | 10,900 |
| 2023/04/19 | 1,738 | 1,840 | 1,733 | 1,775 | 12,000 |
| 2023/04/18 | 1,654 | 1,715 | 1,653 | 1,709 | 3,400 |
| 2023/04/17 | 1,623 | 1,694 | 1,623 | 1,694 | 2,600 |
| 2023/04/14 | 1,620 | 1,679 | 1,620 | 1,640 | 3,200 |
| 2023/04/13 | 1,646 | 1,709 | 1,631 | 1,638 | 7,600 |
| 2023/04/12 | 1,651 | 1,692 | 1,619 | 1,686 | 6,000 |
| 2023/04/11 | 1,662 | 1,760 | 1,660 | 1,660 | 3,300 |
| 2023/04/10 | 1,660 | 1,736 | 1,647 | 1,702 | 14,900 |
| 2023/04/07 | 1,781 | 1,785 | 1,603 | 1,620 | 19,100 |
| 2023/04/06 | 1,804 | 1,849 | 1,754 | 1,776 | 18,100 |
| 2023/04/05 | 1,780 | 1,839 | 1,752 | 1,779 | 13,000 |
| 2023/04/04 | 1,800 | 1,850 | 1,751 | 1,780 | 26,300 |
| 2023/04/03 | 1,653 | 1,884 | 1,653 | 1,796 | 52,100 |
| 2023/03/31 | 1,610 | 1,698 | 1,570 | 1,615 | 18,200 |
| 2023/03/30 | 1,674 | 1,780 | 1,590 | 1,613 | 29,400 |
| 2023/03/29 | 1,792 | 1,792 | 1,684 | 1,714 | 30,900 |
| 2023/03/28 | 1,790 | 1,830 | 1,650 | 1,795 | 65,300 |
| 2023/03/27 | 1,545 | 1,784 | 1,413 | 1,770 | 119,100 |
| 2023/03/24 | 1,357 | 1,630 | 1,350 | 1,530 | 113,300 |
| 2023/03/23 | 1,350 | 1,368 | 1,312 | 1,338 | 13,500 |
| 2023/03/22 | 1,339 | 1,360 | 1,270 | 1,360 | 28,900 |
| 2023/03/20 | 1,180 | 1,274 | 1,177 | 1,177 | 3,500 |
| 2023/03/17 | 1,251 | 1,251 | 1,179 | 1,224 | 4,200 |
| 2023/03/16 | 1,166 | 1,183 | 1,140 | 1,161 | 3,000 |
| 2023/03/15 | 1,254 | 1,264 | 1,167 | 1,225 | 14,500 |
| 2023/03/14 | 1,123 | 1,356 | 1,123 | 1,224 | 37,800 |
| 2023/03/13 | 1,148 | 1,185 | 1,107 | 1,123 | 4,800 |
| 2023/03/10 | 1,171 | 1,188 | 1,155 | 1,156 | 4,200 |
| 2023/03/09 | 1,255 | 1,255 | 1,166 | 1,172 | 12,800 |
| 2023/03/08 | 1,295 | 1,295 | 1,214 | 1,255 | 12,500 |
| 2023/03/07 | 1,327 | 1,330 | 1,294 | 1,297 | 7,000 |
| 2023/03/06 | 1,270 | 1,339 | 1,270 | 1,325 | 10,200 |
| 2023/03/03 | 1,342 | 1,342 | 1,291 | 1,305 | 8,500 |
| 2023/03/02 | 1,300 | 1,317 | 1,261 | 1,312 | 15,200 |
| 2023/03/01 | 1,247 | 1,338 | 1,206 | 1,335 | 33,800 |
| 2023/02/28 | 1,205 | 1,363 | 1,160 | 1,306 | 63,700 |
| 2023/02/27 | 1,083 | 1,300 | 1,046 | 1,265 | 74,700 |
| 2023/02/24 | 1,096 | 1,097 | 1,036 | 1,097 | 31,600 |
| 2023/02/22 | 1,161 | 1,199 | 1,075 | 1,126 | 79,100 |
| 2023/02/21 | 1,059 | 1,150 | 1,016 | 1,131 | 111,500 |
| 2023/02/20 | 1,118 | 1,138 | 1,015 | 1,082 | 191,100 |
| 2023/02/17 | 1,336 | 1,451 | 1,106 | 1,208 | 1,268,900 |
| 2023/02/16 | 946 | 946 | 946 | 946 | 8,200 |
| 2023/02/15 | 796 | 796 | 796 | 796 | 5,600 |
| 2023/02/14 | 681 | 696 | 670 | 696 | 4,000 |
| 2023/02/13 | 680 | 680 | 661 | 661 | 1,000 |
| 2023/02/10 | 680 | 680 | 680 | 680 | 200 |
| 2023/02/09 | 682 | 683 | 677 | 677 | 3,600 |
| 2023/02/08 | 699 | 700 | 681 | 682 | 7,500 |
| 2023/02/07 | 661 | 666 | 661 | 665 | 2,600 |
| 2023/02/06 | 661 | 675 | 651 | 651 | 2,200 |
| 2023/02/03 | 660 | 661 | 651 | 651 | 3,500 |
| 2023/02/02 | 652 | 661 | 651 | 661 | 1,400 |
| 2023/02/01 | 650 | 664 | 650 | 660 | 1,500 |
| 2023/01/31 | 650 | 658 | 650 | 650 | 2,100 |
| 2023/01/30 | 668 | 668 | 656 | 661 | 700 |
| 2023/01/27 | 675 | 675 | 654 | 668 | 1,200 |
| 2023/01/26 | 666 | 666 | 666 | 666 | 100 |
| 2023/01/25 | 658 | 660 | 658 | 658 | 500 |
| 2023/01/24 | 658 | 658 | 658 | 658 | 100 |
| 2023/01/23 | 658 | 658 | 658 | 658 | 100 |
| 2023/01/20 | 649 | 655 | 648 | 652 | 1,800 |
| 2023/01/19 | 636 | 636 | 636 | 636 | 100 |
| 2023/01/18 | 641 | 642 | 635 | 637 | 1,600 |
| 2023/01/17 | 633 | 633 | 631 | 631 | 200 |
| 2023/01/16 | 619 | 634 | 619 | 632 | 1,600 |
| 2023/01/13 | 635 | 635 | 617 | 619 | 7,100 |
| 2023/01/12 | 650 | 650 | 629 | 629 | 3,100 |
| 2023/01/11 | 660 | 665 | 640 | 645 | 9,200 |
| 2023/01/10 | 731 | 751 | 670 | 670 | 70,200 |
| 2023/01/06 | 640 | 651 | 640 | 651 | 400 |
| 2023/01/05 | 682 | 682 | 640 | 640 | 300 |