gooddaysホールディングス(4437)の株価時系列情報
gooddaysホールディングス(4437)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 |
---|---|---|---|---|---|
2024/04/26 | 661 | 661 | 631 | 658 | 1,000 |
2024/04/25 | 648 | 667 | 638 | 662 | 2,000 |
2024/04/24 | 652 | 672 | 652 | 658 | 1,900 |
2024/04/23 | 616 | 642 | 616 | 642 | 1,500 |
2024/04/22 | 611 | 615 | 611 | 615 | 200 |
2024/04/19 | 608 | 613 | 608 | 611 | 1,500 |
2024/04/18 | 634 | 634 | 634 | 634 | 600 |
2024/04/16 | 614 | 619 | 614 | 618 | 700 |
2024/04/15 | 630 | 640 | 630 | 640 | 900 |
2024/04/12 | 629 | 633 | 628 | 629 | 1,200 |
2024/04/11 | 630 | 633 | 630 | 633 | 300 |
2024/04/10 | 629 | 631 | 629 | 631 | 500 |
2024/04/09 | 628 | 628 | 626 | 626 | 500 |
2024/04/08 | 621 | 626 | 612 | 626 | 1,500 |
2024/04/05 | 625 | 631 | 625 | 631 | 1,600 |
2024/04/04 | 630 | 630 | 626 | 626 | 400 |
2024/04/03 | 634 | 634 | 625 | 630 | 300 |
2024/04/01 | 625 | 634 | 619 | 634 | 2,800 |
2024/03/29 | 631 | 635 | 621 | 635 | 1,000 |
2024/03/28 | 636 | 636 | 631 | 631 | 1,500 |
2024/03/27 | 650 | 650 | 648 | 648 | 2,100 |
2024/03/26 | 674 | 674 | 651 | 651 | 1,400 |
2024/03/25 | 719 | 719 | 677 | 677 | 8,400 |
2024/03/22 | 670 | 718 | 657 | 687 | 38,800 |
2024/03/21 | 641 | 644 | 633 | 640 | 1,100 |
2024/03/19 | 620 | 640 | 620 | 640 | 19,300 |
2024/03/18 | 573 | 613 | 573 | 613 | 11,700 |
2024/03/15 | 575 | 575 | 575 | 575 | 200 |
2024/03/14 | 566 | 575 | 566 | 575 | 300 |
2024/03/13 | 576 | 576 | 566 | 575 | 800 |
2024/03/12 | 573 | 575 | 567 | 572 | 1,100 |
2024/03/11 | 576 | 576 | 563 | 570 | 1,100 |
2024/03/08 | 570 | 573 | 570 | 573 | 1,000 |
2024/03/07 | 575 | 576 | 570 | 576 | 7,000 |
2024/03/06 | 571 | 571 | 567 | 567 | 1,100 |
2024/03/05 | 591 | 591 | 570 | 570 | 4,200 |
2024/03/04 | 589 | 593 | 581 | 593 | 2,600 |
2024/02/28 | 589 | 595 | 585 | 594 | 2,500 |
2024/02/27 | 589 | 589 | 589 | 589 | 500 |
2024/02/26 | 587 | 589 | 572 | 589 | 3,400 |
2024/02/22 | 586 | 586 | 572 | 584 | 3,000 |
2024/02/21 | 578 | 578 | 576 | 576 | 300 |
2024/02/20 | 580 | 580 | 575 | 575 | 500 |
2024/02/19 | 569 | 578 | 565 | 578 | 3,100 |
2024/02/16 | 589 | 589 | 589 | 589 | 100 |
2024/02/15 | 582 | 589 | 562 | 589 | 8,500 |
2024/02/14 | 594 | 594 | 572 | 572 | 3,500 |
2024/02/13 | 594 | 594 | 585 | 594 | 1,900 |
2024/02/09 | 594 | 594 | 594 | 594 | 1,800 |
2024/02/08 | 584 | 593 | 570 | 593 | 3,700 |
2024/02/07 | 586 | 586 | 573 | 585 | 1,100 |
2024/02/06 | 569 | 589 | 569 | 589 | 1,000 |
2024/02/05 | 590 | 592 | 568 | 568 | 7,800 |
2024/02/02 | 555 | 600 | 552 | 600 | 14,800 |
2024/02/01 | 560 | 561 | 560 | 561 | 300 |
2024/01/31 | 550 | 563 | 547 | 563 | 500 |
2024/01/30 | 545 | 554 | 545 | 546 | 1,600 |
2024/01/29 | 548 | 558 | 545 | 549 | 1,000 |
2024/01/26 | 550 | 561 | 550 | 550 | 6,500 |
2024/01/25 | 564 | 564 | 545 | 545 | 5,500 |
2024/01/24 | 549 | 549 | 540 | 542 | 1,000 |
2024/01/23 | 541 | 548 | 541 | 545 | 600 |
2024/01/22 | 540 | 543 | 540 | 540 | 1,000 |
2024/01/19 | 548 | 548 | 538 | 543 | 600 |
2024/01/18 | 540 | 540 | 537 | 538 | 2,400 |
2024/01/17 | 541 | 549 | 540 | 549 | 2,500 |
2024/01/16 | 547 | 552 | 547 | 550 | 300 |
2024/01/15 | 551 | 553 | 542 | 542 | 1,400 |
2024/01/12 | 560 | 560 | 560 | 560 | 1,000 |
2024/01/11 | 554 | 555 | 545 | 553 | 1,800 |
2024/01/10 | 542 | 550 | 542 | 550 | 1,400 |
2024/01/09 | 555 | 555 | 546 | 547 | 2,700 |
2024/01/05 | 546 | 556 | 545 | 555 | 1,700 |
2024/01/04 | 544 | 559 | 536 | 558 | 3,400 |
2023/12/29 | 540 | 547 | 540 | 544 | 7,000 |
2023/12/28 | 544 | 546 | 542 | 545 | 1,800 |
2023/12/27 | 532 | 543 | 532 | 543 | 2,900 |
2023/12/25 | 542 | 542 | 542 | 542 | 1,400 |
2023/12/22 | 536 | 539 | 524 | 539 | 2,600 |
2023/12/21 | 521 | 538 | 521 | 536 | 3,200 |
2023/12/20 | 525 | 540 | 523 | 540 | 2,400 |
2023/12/19 | 536 | 536 | 520 | 535 | 2,500 |
2023/12/18 | 534 | 537 | 524 | 527 | 1,300 |
2023/12/15 | 530 | 530 | 530 | 530 | 400 |
2023/12/14 | 535 | 539 | 513 | 530 | 6,500 |
2023/12/13 | 528 | 529 | 525 | 525 | 1,300 |
2023/12/12 | 527 | 527 | 517 | 527 | 900 |
2023/12/11 | 527 | 527 | 504 | 527 | 7,900 |
2023/12/08 | 537 | 537 | 537 | 537 | 100 |
2023/12/07 | 523 | 535 | 523 | 535 | 121,500 |
2023/12/06 | 533 | 533 | 533 | 533 | 1,300 |
2023/12/04 | 534 | 534 | 533 | 533 | 200 |
2023/12/01 | 533 | 534 | 533 | 534 | 900 |
2023/11/29 | 533 | 533 | 518 | 533 | 2,700 |
2023/11/27 | 528 | 533 | 518 | 533 | 1,400 |
2023/11/24 | 526 | 535 | 525 | 535 | 4,100 |
2023/11/22 | 520 | 530 | 518 | 526 | 1,500 |
2023/11/21 | 540 | 540 | 527 | 527 | 1,300 |
2023/11/20 | 534 | 544 | 530 | 530 | 800 |
2023/11/17 | 511 | 540 | 511 | 540 | 7,500 |
2023/11/16 | 529 | 529 | 510 | 511 | 1,300 |
2023/11/15 | 527 | 529 | 515 | 529 | 3,500 |
2023/11/14 | 519 | 527 | 512 | 527 | 3,800 |
2023/11/13 | 509 | 529 | 509 | 529 | 1,900 |
2023/11/10 | 528 | 528 | 528 | 528 | 400 |
2023/11/09 | 525 | 528 | 508 | 528 | 500 |
2023/11/08 | 511 | 527 | 511 | 527 | 300 |
2023/11/07 | 521 | 521 | 521 | 521 | 100 |
2023/11/06 | 511 | 511 | 511 | 511 | 3,000 |
2023/11/02 | 515 | 516 | 512 | 512 | 9,600 |
2023/11/01 | 505 | 505 | 505 | 505 | 100 |
2023/10/31 | 514 | 520 | 507 | 517 | 2,500 |
2023/10/30 | 524 | 524 | 524 | 524 | 200 |
2023/10/27 | 510 | 524 | 501 | 524 | 800 |
2023/10/26 | 510 | 510 | 510 | 510 | 100 |
2023/10/25 | 535 | 535 | 510 | 513 | 2,200 |
2023/10/24 | 478 | 510 | 478 | 498 | 6,200 |
2023/10/23 | 497 | 498 | 471 | 478 | 8,600 |
2023/10/20 | 508 | 513 | 500 | 502 | 2,700 |
2023/10/19 | 508 | 520 | 508 | 508 | 4,900 |
2023/10/18 | 523 | 529 | 502 | 529 | 2,900 |
2023/10/17 | 523 | 523 | 521 | 521 | 1,000 |
2023/10/16 | 512 | 513 | 489 | 503 | 10,200 |
2023/10/13 | 525 | 525 | 515 | 515 | 200 |
2023/10/12 | 520 | 525 | 520 | 525 | 2,000 |
2023/10/11 | 530 | 530 | 519 | 519 | 500 |
2023/10/06 | 528 | 528 | 528 | 528 | 200 |
2023/10/04 | 526 | 532 | 515 | 532 | 3,500 |
2023/10/02 | 538 | 538 | 533 | 533 | 1,300 |
2023/09/29 | 532 | 546 | 532 | 538 | 3,200 |
2023/09/28 | 552 | 552 | 552 | 552 | 200 |
2023/09/27 | 553 | 555 | 553 | 555 | 700 |
2023/09/26 | 555 | 555 | 547 | 550 | 1,000 |
2023/09/25 | 566 | 566 | 545 | 545 | 2,500 |
2023/09/22 | 542 | 546 | 542 | 546 | 1,400 |
2023/09/21 | 535 | 538 | 533 | 538 | 700 |
2023/09/20 | 538 | 538 | 535 | 535 | 600 |
2023/09/19 | 545 | 548 | 534 | 548 | 1,400 |
2023/09/15 | 548 | 548 | 548 | 548 | 400 |
2023/09/14 | 545 | 554 | 544 | 554 | 4,700 |
2023/09/13 | 545 | 547 | 538 | 541 | 900 |
2023/09/12 | 541 | 548 | 540 | 548 | 1,300 |
2023/09/11 | 535 | 540 | 535 | 540 | 300 |
2023/09/08 | 540 | 540 | 540 | 540 | 400 |
2023/09/07 | 545 | 545 | 539 | 540 | 1,300 |
2023/09/06 | 528 | 550 | 527 | 548 | 8,500 |
2023/09/05 | 525 | 527 | 525 | 527 | 500 |
2023/09/04 | 525 | 530 | 525 | 526 | 400 |
2023/09/01 | 522 | 529 | 520 | 523 | 2,500 |
2023/08/30 | 522 | 532 | 522 | 532 | 400 |
2023/08/29 | 525 | 532 | 525 | 532 | 600 |
2023/08/25 | 534 | 534 | 523 | 526 | 3,500 |
2023/08/24 | 512 | 514 | 512 | 514 | 400 |
2023/08/23 | 508 | 532 | 508 | 522 | 2,400 |
2023/08/22 | 509 | 509 | 508 | 508 | 400 |
2023/08/21 | 510 | 512 | 505 | 510 | 4,000 |
2023/08/18 | 505 | 505 | 500 | 505 | 4,200 |
2023/08/17 | 520 | 520 | 500 | 500 | 10,800 |
2023/08/16 | 518 | 520 | 511 | 520 | 1,700 |
2023/08/15 | 533 | 537 | 521 | 528 | 6,500 |
2023/08/14 | 545 | 548 | 535 | 540 | 7,300 |
2023/08/10 | 541 | 541 | 534 | 541 | 2,100 |
2023/08/09 | 540 | 547 | 540 | 541 | 600 |
2023/08/08 | 540 | 557 | 540 | 540 | 2,900 |
2023/08/07 | 539 | 540 | 535 | 539 | 4,700 |
2023/08/04 | 539 | 540 | 539 | 540 | 2,100 |
2023/08/03 | 549 | 549 | 538 | 538 | 1,100 |
2023/08/01 | 547 | 547 | 547 | 547 | 200 |
2023/07/31 | 543 | 547 | 539 | 546 | 3,500 |
2023/07/28 | 554 | 554 | 536 | 544 | 5,900 |
2023/07/27 | 548 | 558 | 548 | 558 | 900 |
2023/07/26 | 550 | 554 | 550 | 554 | 500 |
2023/07/25 | 563 | 563 | 541 | 554 | 2,500 |
2023/07/24 | 545 | 563 | 544 | 558 | 7,400 |
2023/07/21 | 547 | 547 | 543 | 543 | 800 |
2023/07/20 | 538 | 538 | 538 | 538 | 100 |
2023/07/19 | 537 | 550 | 537 | 538 | 1,600 |
2023/07/18 | 536 | 539 | 536 | 537 | 1,200 |
2023/07/14 | 536 | 536 | 535 | 536 | 800 |
2023/07/13 | 538 | 538 | 536 | 537 | 1,300 |
2023/07/12 | 543 | 543 | 542 | 542 | 1,600 |
2023/07/11 | 553 | 553 | 538 | 551 | 2,500 |
2023/07/10 | 550 | 553 | 541 | 544 | 1,600 |
2023/07/07 | 553 | 553 | 546 | 553 | 1,800 |
2023/07/06 | 555 | 570 | 547 | 553 | 5,700 |
2023/07/05 | 552 | 565 | 551 | 551 | 2,100 |
2023/07/04 | 570 | 570 | 555 | 562 | 6,300 |
2023/07/03 | 570 | 570 | 556 | 569 | 3,500 |
2023/06/30 | 567 | 568 | 541 | 568 | 6,500 |
2023/06/29 | 562 | 562 | 539 | 555 | 3,800 |
2023/06/29 | 1 -> 2.00 分割 | ||||
2023/06/28 | 1,102 | 1,117 | 1,102 | 1,109 | 1,500 |
2023/06/27 | 1,115 | 1,116 | 1,101 | 1,116 | 700 |
2023/06/26 | 1,108 | 1,114 | 1,102 | 1,114 | 2,800 |
2023/06/23 | 1,111 | 1,111 | 1,100 | 1,107 | 1,100 |
2023/06/22 | 1,094 | 1,107 | 1,094 | 1,107 | 600 |
2023/06/21 | 1,110 | 1,110 | 1,093 | 1,093 | 1,600 |
2023/06/20 | 1,110 | 1,110 | 1,092 | 1,096 | 2,700 |
2023/06/19 | 1,100 | 1,110 | 1,086 | 1,105 | 6,300 |
2023/06/16 | 1,090 | 1,110 | 1,090 | 1,106 | 7,200 |
2023/06/15 | 1,093 | 1,105 | 1,090 | 1,105 | 4,200 |