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 |
|---|---|---|---|---|---|
| 2024/09/26 | 702 | 735 | 702 | 714 | 6,900 |
| 2024/09/25 | 722 | 749 | 721 | 747 | 3,600 |
| 2024/09/24 | 709 | 709 | 707 | 707 | 800 |
| 2024/09/19 | 707 | 707 | 707 | 707 | 100 |
| 2024/09/17 | 727 | 727 | 697 | 705 | 2,100 |
| 2024/09/13 | 705 | 724 | 705 | 724 | 400 |
| 2024/09/12 | 705 | 705 | 705 | 705 | 100 |
| 2024/09/10 | 695 | 705 | 695 | 705 | 200 |
| 2024/09/09 | 695 | 710 | 695 | 710 | 1,400 |
| 2024/09/06 | 710 | 710 | 710 | 710 | 4,100 |
| 2024/09/05 | 704 | 705 | 704 | 705 | 200 |
| 2024/09/04 | 700 | 709 | 685 | 709 | 1,700 |
| 2024/09/03 | 728 | 728 | 728 | 728 | 200 |
| 2024/09/02 | 729 | 729 | 729 | 729 | 500 |
| 2024/08/30 | 729 | 729 | 729 | 729 | 200 |
| 2024/08/28 | 703 | 729 | 697 | 729 | 8,400 |
| 2024/08/26 | 700 | 725 | 700 | 725 | 2,000 |
| 2024/08/23 | 706 | 710 | 690 | 710 | 4,200 |
| 2024/08/22 | 703 | 707 | 703 | 706 | 1,300 |
| 2024/08/21 | 709 | 709 | 698 | 703 | 5,400 |
| 2024/08/20 | 715 | 715 | 671 | 689 | 6,300 |
| 2024/08/19 | 690 | 690 | 690 | 690 | 100 |
| 2024/08/16 | 679 | 690 | 669 | 690 | 600 |
| 2024/08/15 | 675 | 700 | 671 | 679 | 2,000 |
| 2024/08/14 | 700 | 700 | 700 | 700 | 800 |
| 2024/08/13 | 695 | 695 | 687 | 690 | 3,700 |
| 2024/08/09 | 687 | 687 | 687 | 687 | 100 |
| 2024/08/08 | 677 | 677 | 677 | 677 | 100 |
| 2024/08/06 | 620 | 685 | 614 | 674 | 1,900 |
| 2024/08/05 | 670 | 670 | 590 | 600 | 15,100 |
| 2024/08/02 | 707 | 720 | 625 | 720 | 14,600 |
| 2024/08/01 | 738 | 738 | 738 | 738 | 200 |
| 2024/07/31 | 745 | 750 | 720 | 738 | 1,500 |
| 2024/07/29 | 713 | 715 | 688 | 700 | 1,900 |
| 2024/07/26 | 712 | 713 | 712 | 713 | 1,300 |
| 2024/07/25 | 684 | 749 | 684 | 710 | 9,200 |
| 2024/07/24 | 687 | 700 | 684 | 684 | 4,000 |
| 2024/07/23 | 677 | 687 | 677 | 687 | 900 |
| 2024/07/22 | 687 | 687 | 669 | 677 | 1,400 |
| 2024/07/19 | 672 | 700 | 672 | 700 | 2,000 |
| 2024/07/18 | 679 | 687 | 670 | 672 | 4,500 |
| 2024/07/17 | 662 | 673 | 652 | 672 | 1,500 |
| 2024/07/16 | 695 | 695 | 660 | 661 | 11,900 |
| 2024/07/12 | 675 | 675 | 615 | 645 | 15,100 |
| 2024/07/11 | 690 | 690 | 640 | 675 | 10,800 |
| 2024/07/10 | 729 | 735 | 691 | 691 | 8,100 |
| 2024/07/09 | 743 | 751 | 693 | 716 | 13,700 |
| 2024/07/08 | 791 | 791 | 743 | 743 | 8,100 |
| 2024/07/05 | 770 | 807 | 768 | 776 | 7,900 |
| 2024/07/04 | 783 | 783 | 750 | 770 | 3,000 |
| 2024/07/03 | 765 | 790 | 751 | 777 | 18,800 |
| 2024/07/02 | 743 | 844 | 743 | 786 | 55,100 |
| 2024/07/01 | 697 | 787 | 690 | 713 | 40,000 |
| 2024/06/28 | 681 | 687 | 681 | 687 | 2,400 |
| 2024/06/25 | 682 | 683 | 675 | 683 | 1,600 |
| 2024/06/24 | 660 | 680 | 653 | 680 | 4,800 |
| 2024/06/21 | 673 | 680 | 664 | 680 | 3,900 |
| 2024/06/20 | 673 | 679 | 663 | 679 | 900 |
| 2024/06/19 | 668 | 677 | 668 | 675 | 600 |
| 2024/06/18 | 678 | 678 | 678 | 678 | 100 |
| 2024/06/17 | 682 | 682 | 662 | 677 | 4,700 |
| 2024/06/13 | 682 | 682 | 675 | 681 | 900 |
| 2024/06/12 | 674 | 683 | 674 | 683 | 600 |
| 2024/06/11 | 675 | 675 | 665 | 675 | 800 |
| 2024/06/07 | 670 | 670 | 665 | 670 | 1,700 |
| 2024/06/06 | 670 | 670 | 666 | 670 | 300 |
| 2024/06/05 | 670 | 670 | 670 | 670 | 100 |
| 2024/06/04 | 663 | 670 | 659 | 670 | 1,400 |
| 2024/06/03 | 682 | 682 | 669 | 669 | 1,000 |
| 2024/05/31 | 678 | 680 | 678 | 680 | 200 |
| 2024/05/29 | 675 | 678 | 670 | 678 | 3,000 |
| 2024/05/28 | 681 | 681 | 675 | 675 | 200 |
| 2024/05/27 | 691 | 691 | 680 | 681 | 1,100 |
| 2024/05/24 | 685 | 688 | 665 | 688 | 2,800 |
| 2024/05/23 | 665 | 675 | 665 | 675 | 4,000 |
| 2024/05/21 | 670 | 673 | 662 | 670 | 2,300 |
| 2024/05/20 | 669 | 675 | 669 | 675 | 800 |
| 2024/05/17 | 698 | 698 | 671 | 688 | 5,700 |
| 2024/05/16 | 680 | 703 | 680 | 698 | 19,100 |
| 2024/05/15 | 674 | 674 | 673 | 673 | 700 |
| 2024/05/13 | 659 | 675 | 659 | 670 | 2,000 |
| 2024/05/09 | 670 | 670 | 669 | 669 | 200 |
| 2024/05/08 | 673 | 673 | 666 | 666 | 600 |
| 2024/05/07 | 666 | 666 | 656 | 666 | 700 |
| 2024/05/02 | 653 | 663 | 639 | 663 | 2,500 |
| 2024/05/01 | 653 | 653 | 653 | 653 | 200 |
| 2024/04/30 | 648 | 663 | 648 | 654 | 1,300 |
| 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 |