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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,265 | 3,265 | 3,130 | 3,130 | 2,900 |
| 2025/06/12 | 3,210 | 3,265 | 3,210 | 3,265 | 1,300 |
| 2025/06/11 | 3,220 | 3,220 | 3,185 | 3,200 | 1,300 |
| 2025/06/10 | 3,200 | 3,200 | 3,140 | 3,195 | 1,400 |
| 2025/06/09 | 3,205 | 3,265 | 3,195 | 3,195 | 2,600 |
| 2025/06/06 | 3,125 | 3,190 | 3,125 | 3,190 | 3,000 |
| 2025/06/05 | 3,160 | 3,175 | 3,120 | 3,145 | 5,200 |
| 2025/06/04 | 3,260 | 3,295 | 3,210 | 3,230 | 1,700 |
| 2025/06/03 | 3,220 | 3,275 | 3,200 | 3,260 | 2,600 |
| 2025/06/02 | 3,200 | 3,210 | 3,070 | 3,160 | 3,800 |
| 2025/05/30 | 3,165 | 3,200 | 3,125 | 3,200 | 3,100 |
| 2025/05/29 | 3,250 | 3,250 | 3,175 | 3,200 | 1,900 |
| 2025/05/28 | 3,350 | 3,370 | 3,210 | 3,230 | 8,900 |
| 2025/05/27 | 3,220 | 3,280 | 3,215 | 3,280 | 2,700 |
| 2025/05/26 | 3,160 | 3,290 | 3,110 | 3,215 | 7,100 |
| 2025/05/23 | 3,165 | 3,170 | 3,100 | 3,155 | 2,900 |
| 2025/05/22 | 2,995 | 3,140 | 2,985 | 3,140 | 3,000 |
| 2025/05/21 | 2,964 | 3,015 | 2,945 | 2,984 | 6,700 |
| 2025/05/20 | 3,150 | 3,150 | 3,000 | 3,020 | 6,300 |
| 2025/05/19 | 3,180 | 3,180 | 3,110 | 3,150 | 1,900 |
| 2025/05/16 | 3,220 | 3,220 | 3,100 | 3,180 | 3,700 |
| 2025/05/15 | 3,370 | 3,470 | 3,000 | 3,220 | 18,600 |
| 2025/05/14 | 3,440 | 3,515 | 3,390 | 3,440 | 5,100 |
| 2025/05/13 | 3,450 | 3,470 | 3,395 | 3,470 | 3,000 |
| 2025/05/12 | 3,360 | 3,440 | 3,360 | 3,440 | 4,000 |
| 2025/05/09 | 3,325 | 3,370 | 3,270 | 3,360 | 3,000 |
| 2025/05/08 | 3,270 | 3,375 | 3,230 | 3,375 | 3,400 |
| 2025/05/07 | 3,170 | 3,270 | 3,100 | 3,270 | 5,300 |
| 2025/05/02 | 2,992 | 3,180 | 2,992 | 3,180 | 1,100 |
| 2025/05/01 | 3,020 | 3,030 | 2,977 | 3,030 | 500 |
| 2025/04/30 | 3,095 | 3,095 | 2,976 | 3,030 | 4,500 |
| 2025/04/28 | 3,175 | 3,265 | 3,030 | 3,095 | 2,100 |
| 2025/04/25 | 3,145 | 3,350 | 3,100 | 3,105 | 9,600 |
| 2025/04/24 | 2,980 | 3,145 | 2,980 | 3,145 | 7,700 |
| 2025/04/23 | 3,065 | 3,100 | 2,980 | 2,980 | 4,400 |
| 2025/04/22 | 2,971 | 3,085 | 2,970 | 3,020 | 3,700 |
| 2025/04/21 | 2,871 | 2,977 | 2,871 | 2,971 | 4,400 |
| 2025/04/18 | 2,848 | 2,872 | 2,842 | 2,842 | 1,200 |
| 2025/04/17 | 2,812 | 2,849 | 2,812 | 2,849 | 700 |
| 2025/04/16 | 2,849 | 2,849 | 2,805 | 2,805 | 1,100 |
| 2025/04/15 | 2,814 | 2,828 | 2,810 | 2,824 | 1,200 |
| 2025/04/14 | 2,849 | 2,849 | 2,758 | 2,814 | 3,500 |
| 2025/04/11 | 2,721 | 2,849 | 2,721 | 2,849 | 1,300 |
| 2025/04/10 | 2,949 | 2,950 | 2,715 | 2,820 | 6,400 |
| 2025/04/09 | 2,728 | 2,850 | 2,728 | 2,829 | 5,400 |
| 2025/04/08 | 2,745 | 2,849 | 2,711 | 2,849 | 7,100 |
| 2025/04/07 | 2,675 | 2,743 | 2,368 | 2,595 | 10,000 |
| 2025/04/04 | 2,860 | 2,944 | 2,653 | 2,775 | 15,200 |
| 2025/04/03 | 2,618 | 3,000 | 2,571 | 2,960 | 15,300 |
| 2025/04/02 | 2,801 | 2,801 | 2,653 | 2,718 | 6,500 |
| 2025/04/01 | 2,890 | 2,900 | 2,780 | 2,831 | 2,500 |
| 2025/03/31 | 2,910 | 2,920 | 2,850 | 2,858 | 3,400 |
| 2025/03/28 | 2,988 | 2,988 | 2,946 | 2,960 | 1,600 |
| 2025/03/27 | 2,950 | 2,989 | 2,942 | 2,989 | 3,700 |
| 2025/03/26 | 2,960 | 2,992 | 2,960 | 2,992 | 2,600 |
| 2025/03/25 | 2,995 | 3,000 | 2,970 | 2,970 | 4,400 |
| 2025/03/24 | 2,974 | 3,000 | 2,960 | 2,976 | 4,100 |
| 2025/03/21 | 3,000 | 3,000 | 2,972 | 2,972 | 2,700 |
| 2025/03/19 | 2,941 | 3,010 | 2,941 | 2,965 | 3,200 |
| 2025/03/18 | 2,999 | 3,030 | 2,934 | 2,935 | 5,500 |
| 2025/03/17 | 2,894 | 3,035 | 2,889 | 2,995 | 7,100 |
| 2025/03/14 | 2,935 | 2,935 | 2,865 | 2,886 | 8,300 |
| 2025/03/13 | 3,000 | 3,005 | 2,879 | 2,885 | 12,300 |
| 2025/03/12 | 2,991 | 3,120 | 2,991 | 3,030 | 6,000 |
| 2025/03/11 | 2,999 | 3,095 | 2,900 | 3,035 | 17,600 |
| 2025/03/10 | 3,120 | 3,140 | 2,970 | 3,050 | 7,800 |
| 2025/03/07 | 3,035 | 3,130 | 3,020 | 3,050 | 7,800 |
| 2025/03/06 | 3,140 | 3,150 | 3,040 | 3,130 | 6,400 |
| 2025/03/05 | 3,060 | 3,175 | 3,060 | 3,170 | 4,800 |
| 2025/03/04 | 3,055 | 3,060 | 2,972 | 3,060 | 11,400 |
| 2025/03/03 | 2,931 | 3,205 | 2,931 | 3,090 | 12,000 |
| 2025/02/28 | 2,953 | 2,961 | 2,930 | 2,931 | 4,000 |
| 2025/02/27 | 2,956 | 3,065 | 2,930 | 2,986 | 14,200 |
| 2025/02/26 | 2,911 | 2,911 | 2,805 | 2,856 | 13,400 |
| 2025/02/25 | 3,050 | 3,160 | 2,930 | 2,930 | 13,700 |
| 2025/02/21 | 3,110 | 3,195 | 3,025 | 3,155 | 15,600 |
| 2025/02/20 | 3,205 | 3,230 | 2,987 | 3,155 | 12,600 |
| 2025/02/19 | 3,325 | 3,390 | 3,150 | 3,205 | 16,600 |
| 2025/02/18 | 3,400 | 3,460 | 3,120 | 3,335 | 37,500 |
| 2025/02/17 | 3,150 | 3,260 | 2,966 | 3,260 | 41,100 |
| 2025/02/14 | 2,646 | 2,781 | 2,628 | 2,757 | 10,400 |
| 2025/02/13 | 2,800 | 2,810 | 2,696 | 2,696 | 6,900 |
| 2025/02/12 | 2,713 | 2,810 | 2,700 | 2,752 | 8,400 |
| 2025/02/10 | 2,624 | 2,720 | 2,605 | 2,713 | 6,000 |
| 2025/02/07 | 2,596 | 2,729 | 2,596 | 2,644 | 700 |
| 2025/02/06 | 2,590 | 2,640 | 2,540 | 2,591 | 2,500 |
| 2025/02/05 | 2,601 | 2,601 | 2,480 | 2,550 | 5,900 |
| 2025/02/04 | 2,619 | 2,713 | 2,580 | 2,632 | 5,100 |
| 2025/02/03 | 2,661 | 2,700 | 2,650 | 2,669 | 3,900 |
| 2025/01/31 | 2,663 | 2,751 | 2,663 | 2,711 | 1,600 |
| 2025/01/30 | 2,776 | 2,776 | 2,707 | 2,713 | 2,700 |
| 2025/01/29 | 2,822 | 2,822 | 2,760 | 2,773 | 3,600 |
| 2025/01/28 | 2,780 | 2,839 | 2,730 | 2,772 | 5,400 |
| 2025/01/27 | 2,898 | 2,898 | 2,801 | 2,801 | 8,200 |
| 2025/01/24 | 2,783 | 2,885 | 2,756 | 2,885 | 5,800 |
| 2025/01/23 | 2,813 | 2,851 | 2,782 | 2,816 | 4,400 |
| 2025/01/22 | 2,670 | 2,843 | 2,664 | 2,843 | 26,000 |
| 2025/01/21 | 2,645 | 2,725 | 2,630 | 2,663 | 4,700 |
| 2025/01/20 | 2,801 | 2,801 | 2,660 | 2,695 | 3,800 |
| 2025/01/17 | 2,785 | 2,785 | 2,734 | 2,781 | 13,600 |
| 2025/01/16 | 2,814 | 2,850 | 2,767 | 2,785 | 6,900 |
| 2025/01/15 | 2,666 | 2,816 | 2,666 | 2,773 | 4,900 |
| 2025/01/14 | 2,752 | 2,752 | 2,611 | 2,666 | 8,200 |
| 2025/01/10 | 2,667 | 2,798 | 2,566 | 2,756 | 9,600 |
| 2025/01/09 | 2,831 | 2,960 | 2,629 | 2,701 | 20,100 |
| 2025/01/08 | 2,620 | 2,911 | 2,620 | 2,812 | 22,500 |
| 2025/01/07 | 2,520 | 2,614 | 2,520 | 2,605 | 7,200 |
| 2025/01/06 | 2,451 | 2,499 | 2,451 | 2,499 | 5,400 |