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 |
|---|---|---|---|---|---|
| 2025/06/13 | 669 | 674 | 667 | 674 | 2,100 |
| 2025/06/12 | 666 | 675 | 665 | 669 | 2,000 |
| 2025/06/11 | 678 | 678 | 669 | 674 | 500 |
| 2025/06/10 | 671 | 678 | 671 | 677 | 3,400 |
| 2025/06/09 | 672 | 678 | 672 | 678 | 500 |
| 2025/06/06 | 668 | 677 | 667 | 677 | 1,700 |
| 2025/06/05 | 665 | 674 | 665 | 674 | 1,800 |
| 2025/06/04 | 675 | 676 | 671 | 675 | 6,300 |
| 2025/06/03 | 660 | 674 | 660 | 665 | 5,700 |
| 2025/06/02 | 670 | 681 | 670 | 675 | 2,400 |
| 2025/05/30 | 681 | 681 | 670 | 680 | 1,500 |
| 2025/05/29 | 672 | 678 | 672 | 678 | 200 |
| 2025/05/28 | 674 | 676 | 672 | 672 | 2,000 |
| 2025/05/27 | 673 | 680 | 666 | 673 | 1,800 |
| 2025/05/26 | 669 | 673 | 664 | 671 | 1,700 |
| 2025/05/23 | 687 | 687 | 670 | 674 | 2,600 |
| 2025/05/22 | 684 | 689 | 677 | 688 | 220,500 |
| 2025/05/21 | 673 | 686 | 673 | 684 | 1,900 |
| 2025/05/20 | 690 | 698 | 671 | 671 | 2,100 |
| 2025/05/19 | 671 | 690 | 667 | 690 | 3,500 |
| 2025/05/16 | 695 | 696 | 675 | 696 | 4,300 |
| 2025/05/15 | 680 | 690 | 680 | 690 | 7,700 |
| 2025/05/14 | 693 | 696 | 686 | 690 | 4,200 |
| 2025/05/13 | 678 | 680 | 662 | 677 | 2,700 |
| 2025/05/12 | 672 | 680 | 665 | 680 | 3,500 |
| 2025/05/09 | 655 | 666 | 655 | 666 | 3,100 |
| 2025/05/08 | 653 | 655 | 650 | 655 | 500 |
| 2025/05/07 | 653 | 655 | 653 | 654 | 400 |
| 2025/05/02 | 656 | 665 | 656 | 656 | 1,100 |
| 2025/05/01 | 660 | 667 | 650 | 666 | 1,800 |
| 2025/04/30 | 650 | 650 | 650 | 650 | 700 |
| 2025/04/28 | 660 | 660 | 647 | 660 | 1,500 |
| 2025/04/25 | 654 | 660 | 654 | 660 | 1,100 |
| 2025/04/24 | 655 | 667 | 655 | 664 | 1,400 |
| 2025/04/22 | 635 | 650 | 634 | 650 | 2,900 |
| 2025/04/21 | 650 | 650 | 650 | 650 | 100 |
| 2025/04/17 | 610 | 643 | 610 | 643 | 5,400 |
| 2025/04/16 | 630 | 630 | 630 | 630 | 100 |
| 2025/04/15 | 620 | 630 | 620 | 630 | 600 |
| 2025/04/14 | 620 | 620 | 610 | 610 | 1,600 |
| 2025/04/11 | 609 | 609 | 608 | 609 | 4,500 |
| 2025/04/10 | 609 | 622 | 603 | 608 | 4,700 |
| 2025/04/09 | 589 | 599 | 589 | 599 | 400 |
| 2025/04/08 | 610 | 610 | 600 | 609 | 600 |
| 2025/04/07 | 590 | 590 | 555 | 590 | 8,600 |
| 2025/04/04 | 610 | 620 | 610 | 620 | 400 |
| 2025/04/03 | 647 | 647 | 637 | 640 | 1,000 |
| 2025/04/01 | 655 | 655 | 655 | 655 | 100 |
| 2025/03/31 | 655 | 655 | 640 | 645 | 800 |
| 2025/03/28 | 641 | 661 | 641 | 655 | 1,400 |
| 2025/03/27 | 647 | 655 | 640 | 655 | 1,200 |
| 2025/03/25 | 668 | 668 | 626 | 657 | 9,600 |
| 2025/03/24 | 674 | 674 | 658 | 663 | 2,400 |
| 2025/03/21 | 650 | 678 | 636 | 678 | 12,700 |
| 2025/03/19 | 641 | 651 | 641 | 651 | 400 |
| 2025/03/18 | 647 | 650 | 631 | 648 | 3,800 |
| 2025/03/17 | 659 | 659 | 643 | 647 | 5,000 |
| 2025/03/14 | 659 | 663 | 645 | 659 | 3,100 |
| 2025/03/13 | 662 | 662 | 652 | 661 | 900 |
| 2025/03/12 | 670 | 676 | 652 | 672 | 2,500 |
| 2025/03/10 | 670 | 670 | 670 | 670 | 200 |
| 2025/03/07 | 661 | 661 | 661 | 661 | 200 |
| 2025/03/06 | 665 | 665 | 655 | 661 | 1,000 |
| 2025/03/04 | 641 | 658 | 640 | 658 | 1,600 |
| 2025/03/03 | 646 | 650 | 636 | 650 | 700 |
| 2025/02/28 | 656 | 656 | 656 | 656 | 100 |
| 2025/02/27 | 655 | 656 | 645 | 656 | 400 |
| 2025/02/26 | 644 | 649 | 637 | 649 | 2,300 |
| 2025/02/25 | 662 | 663 | 647 | 647 | 2,300 |
| 2025/02/21 | 652 | 652 | 639 | 642 | 500 |
| 2025/02/20 | 644 | 652 | 637 | 652 | 900 |
| 2025/02/19 | 650 | 653 | 645 | 653 | 1,100 |
| 2025/02/18 | 638 | 653 | 638 | 653 | 500 |
| 2025/02/17 | 660 | 660 | 629 | 642 | 9,700 |
| 2025/02/14 | 676 | 690 | 666 | 675 | 15,200 |
| 2025/02/13 | 679 | 684 | 674 | 681 | 2,700 |
| 2025/02/12 | 683 | 684 | 680 | 681 | 1,600 |
| 2025/02/10 | 681 | 683 | 677 | 681 | 1,300 |
| 2025/02/07 | 674 | 684 | 673 | 684 | 700 |
| 2025/02/06 | 674 | 684 | 672 | 684 | 600 |
| 2025/02/05 | 684 | 684 | 684 | 684 | 100 |
| 2025/02/04 | 684 | 684 | 684 | 684 | 100 |
| 2025/02/03 | 677 | 677 | 675 | 675 | 500 |
| 2025/01/31 | 680 | 685 | 680 | 685 | 300 |
| 2025/01/30 | 673 | 681 | 673 | 681 | 3,800 |
| 2025/01/29 | 675 | 675 | 665 | 673 | 1,500 |
| 2025/01/28 | 672 | 672 | 672 | 672 | 300 |
| 2025/01/27 | 672 | 672 | 670 | 672 | 1,700 |
| 2025/01/24 | 672 | 672 | 666 | 671 | 1,200 |
| 2025/01/23 | 669 | 672 | 669 | 672 | 700 |
| 2025/01/22 | 667 | 672 | 667 | 672 | 1,300 |
| 2025/01/21 | 672 | 672 | 664 | 672 | 700 |
| 2025/01/20 | 667 | 672 | 667 | 672 | 300 |
| 2025/01/17 | 665 | 672 | 665 | 672 | 400 |
| 2025/01/15 | 673 | 673 | 665 | 672 | 1,600 |
| 2025/01/14 | 662 | 673 | 662 | 673 | 1,800 |
| 2025/01/10 | 654 | 659 | 654 | 659 | 500 |
| 2025/01/09 | 660 | 660 | 660 | 660 | 300 |
| 2025/01/08 | 658 | 660 | 655 | 660 | 2,400 |
| 2025/01/07 | 665 | 665 | 654 | 654 | 1,300 |
| 2025/01/06 | 665 | 665 | 651 | 657 | 1,000 |
| 2024/12/30 | 649 | 664 | 641 | 658 | 1,100 |
| 2024/12/27 | 654 | 660 | 654 | 659 | 4,000 |
| 2024/12/26 | 651 | 658 | 650 | 658 | 800 |
| 2024/12/25 | 664 | 664 | 651 | 661 | 2,100 |
| 2024/12/24 | 655 | 665 | 651 | 665 | 2,100 |
| 2024/12/23 | 648 | 655 | 645 | 655 | 2,800 |
| 2024/12/20 | 650 | 650 | 640 | 650 | 1,800 |
| 2024/12/19 | 650 | 660 | 639 | 660 | 1,700 |
| 2024/12/18 | 660 | 660 | 650 | 660 | 2,500 |
| 2024/12/17 | 660 | 660 | 657 | 660 | 3,500 |
| 2024/12/16 | 665 | 665 | 660 | 660 | 1,400 |
| 2024/12/13 | 662 | 662 | 656 | 660 | 800 |
| 2024/12/12 | 660 | 662 | 635 | 658 | 5,000 |
| 2024/12/11 | 660 | 663 | 660 | 662 | 600 |
| 2024/12/10 | 661 | 661 | 661 | 661 | 300 |
| 2024/12/09 | 663 | 663 | 662 | 663 | 600 |
| 2024/12/06 | 662 | 663 | 635 | 663 | 7,100 |
| 2024/12/05 | 655 | 665 | 655 | 665 | 1,700 |
| 2024/12/04 | 662 | 662 | 662 | 662 | 900 |
| 2024/12/03 | 648 | 662 | 648 | 662 | 3,000 |
| 2024/12/02 | 648 | 665 | 648 | 655 | 2,800 |
| 2024/11/29 | 648 | 668 | 630 | 668 | 3,500 |
| 2024/11/28 | 668 | 668 | 668 | 668 | 600 |
| 2024/11/27 | 663 | 670 | 663 | 668 | 500 |
| 2024/11/26 | 664 | 668 | 663 | 663 | 1,500 |
| 2024/11/25 | 668 | 673 | 664 | 664 | 2,500 |
| 2024/11/22 | 661 | 669 | 656 | 669 | 1,700 |
| 2024/11/21 | 660 | 660 | 660 | 660 | 1,100 |
| 2024/11/20 | 665 | 667 | 659 | 659 | 900 |
| 2024/11/19 | 660 | 667 | 656 | 667 | 2,800 |
| 2024/11/18 | 680 | 680 | 661 | 667 | 1,400 |
| 2024/11/15 | 670 | 670 | 651 | 666 | 16,400 |
| 2024/11/14 | 621 | 698 | 617 | 668 | 23,400 |
| 2024/11/13 | 615 | 621 | 615 | 621 | 3,600 |
| 2024/11/12 | 620 | 621 | 614 | 615 | 1,800 |
| 2024/11/11 | 614 | 621 | 611 | 620 | 1,400 |
| 2024/11/08 | 621 | 621 | 613 | 613 | 900 |
| 2024/11/07 | 616 | 622 | 615 | 618 | 4,900 |
| 2024/11/06 | 618 | 621 | 610 | 621 | 1,700 |
| 2024/11/05 | 605 | 621 | 605 | 611 | 12,400 |
| 2024/11/01 | 603 | 613 | 603 | 605 | 1,800 |
| 2024/10/31 | 610 | 610 | 602 | 602 | 900 |
| 2024/10/30 | 605 | 620 | 605 | 610 | 4,800 |
| 2024/10/29 | 596 | 609 | 596 | 604 | 5,500 |
| 2024/10/28 | 603 | 606 | 595 | 606 | 3,600 |
| 2024/10/25 | 609 | 609 | 602 | 603 | 3,700 |
| 2024/10/24 | 609 | 610 | 607 | 607 | 1,600 |
| 2024/10/23 | 608 | 612 | 604 | 609 | 5,100 |
| 2024/10/22 | 618 | 618 | 618 | 618 | 200 |
| 2024/10/21 | 612 | 618 | 612 | 618 | 9,100 |
| 2024/10/18 | 616 | 630 | 616 | 630 | 10,200 |
| 2024/10/17 | 608 | 616 | 608 | 616 | 2,300 |
| 2024/10/16 | 601 | 609 | 601 | 607 | 6,000 |
| 2024/10/15 | 624 | 624 | 606 | 606 | 5,700 |
| 2024/10/11 | 617 | 625 | 617 | 625 | 2,200 |
| 2024/10/10 | 632 | 632 | 622 | 622 | 3,000 |
| 2024/10/09 | 616 | 632 | 612 | 632 | 7,800 |
| 2024/10/08 | 615 | 621 | 612 | 615 | 2,700 |
| 2024/10/07 | 629 | 629 | 615 | 615 | 5,800 |
| 2024/10/04 | 600 | 630 | 597 | 625 | 83,800 |
| 2024/10/03 | 607 | 607 | 600 | 603 | 10,100 |
| 2024/10/02 | 601 | 608 | 601 | 605 | 8,400 |
| 2024/10/01 | 596 | 604 | 593 | 601 | 33,600 |
| 2024/09/30 | 607 | 614 | 599 | 604 | 108,100 |
| 2024/09/27 | 633 | 649 | 626 | 635 | 92,800 |
| 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 |