日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,155 1,209 1,014 1,014 104,900
2020/12/29 1,114 1,114 1,114 1,114 23,100
2020/12/28 966 975 956 964 4,500
2020/12/25 978 978 962 975 11,100
2020/12/24 984 985 962 962 6,800
2020/12/23 1,000 1,000 976 976 20,600
2020/12/22 1,000 1,004 977 1,004 7,100
2020/12/21 999 1,009 999 1,000 1,900
2020/12/18 998 1,003 988 994 1,100
2020/12/17 999 1,007 989 995 2,100
2020/12/16 1,072 1,072 1,007 1,007 2,000
2020/12/15 990 1,004 980 999 5,500
2020/12/14 1,020 1,043 1,006 1,008 2,900
2020/12/11 1,030 1,030 1,010 1,010 5,600
2020/12/10 1,000 1,010 989 999 8,300
2020/12/09 1,002 1,010 998 998 4,300
2020/12/08 989 1,009 989 1,000 4,200
2020/12/07 999 1,007 978 1,005 8,200
2020/12/04 1,010 1,016 991 999 2,900
2020/12/03 1,000 1,018 1,000 1,002 1,800
2020/12/02 992 1,034 992 1,002 3,900
2020/12/01 1,005 1,034 990 992 5,700
2020/11/30 1,074 1,074 1,031 1,035 3,500
2020/11/27 1,015 1,053 1,000 1,046 3,200
2020/11/26 1,001 1,018 948 1,018 5,700
2020/11/25 994 1,080 991 1,019 19,100
2020/11/24 959 970 956 964 6,000
2020/11/20 971 971 954 966 4,500
2020/11/19 971 977 955 956 3,200
2020/11/18 966 973 954 956 6,800
2020/11/17 1,006 1,029 962 965 8,400
2020/11/16 947 1,090 941 993 40,200
2020/11/13 1,206 1,221 1,206 1,220 1,900
2020/11/12 1,221 1,240 1,180 1,228 3,300
2020/11/11 1,190 1,227 1,190 1,221 2,500
2020/11/10 1,200 1,262 1,200 1,205 3,900
2020/11/09 1,222 1,230 1,199 1,202 3,600
2020/11/06 1,201 1,210 1,175 1,192 5,200
2020/11/05 1,161 1,222 1,161 1,214 2,400
2020/11/04 1,157 1,217 1,157 1,177 4,200
2020/11/02 1,213 1,213 1,145 1,171 2,800
2020/10/30 1,175 1,175 1,130 1,130 8,800
2020/10/29 1,230 1,230 1,175 1,195 6,600
2020/10/28 1,203 1,288 1,200 1,278 4,300
2020/10/27 1,170 1,239 1,147 1,196 6,000
2020/10/26 1,306 1,345 1,200 1,200 9,800
2020/10/23 1,288 1,321 1,228 1,306 16,400
2020/10/22 1,210 1,232 1,200 1,228 2,800
2020/10/21 1,198 1,235 1,198 1,210 2,300
2020/10/20 1,211 1,257 1,180 1,201 5,800
2020/10/19 1,190 1,225 1,141 1,211 12,500
2020/10/16 1,248 1,280 1,145 1,190 17,200
2020/10/15 1,360 1,360 1,266 1,278 11,800
2020/10/14 1,471 1,471 1,359 1,359 12,200
2020/10/13 1,393 1,470 1,393 1,441 21,800
2020/10/12 1,307 1,420 1,307 1,380 20,000
2020/10/09 1,271 1,330 1,271 1,294 9,800
2020/10/08 1,262 1,380 1,242 1,260 20,600
2020/10/07 1,239 1,300 1,239 1,239 22,700
2020/10/06 1,225 1,240 1,140 1,238 15,400
2020/10/05 1,198 1,230 1,171 1,197 21,600
2020/10/02 1,343 1,413 1,105 1,139 71,500
2020/09/30 1,250 1,481 1,211 1,373 62,200
2020/09/29 1,191 1,272 1,181 1,250 14,300
2020/09/28 1,135 1,179 1,135 1,167 16,300
2020/09/25 1,099 1,135 1,070 1,134 17,600
2020/09/24 1,120 1,130 1,023 1,069 26,000
2020/09/23 1,007 1,120 1,007 1,119 13,000
2020/09/18 1,041 1,044 1,037 1,037 2,200
2020/09/17 1,030 1,061 1,021 1,040 5,400
2020/09/16 1,024 1,029 1,000 1,025 7,100
2020/09/15 1,023 1,024 1,000 1,024 4,200
2020/09/14 995 1,020 977 1,011 7,400
2020/09/11 1,068 1,075 989 995 26,500
2020/09/10 940 1,075 940 1,013 40,200
2020/09/09 901 925 891 925 4,500
2020/09/08 896 911 875 911 18,800
2020/09/07 893 908 873 885 8,300
2020/09/04 868 889 867 878 4,700
2020/09/03 871 880 869 871 3,200
2020/09/02 867 881 867 870 8,900
2020/09/01 870 879 845 879 4,400
2020/08/31 856 882 854 875 3,500
2020/08/28 895 895 841 841 14,000
2020/08/27 896 904 874 878 5,500
2020/08/26 897 904 872 881 3,200
2020/08/25 906 906 862 868 10,900
2020/08/24 850 883 844 861 15,300
2020/08/21 863 864 851 853 5,900
2020/08/20 881 881 862 862 2,900
2020/08/19 871 890 867 878 5,500
2020/08/18 871 899 865 869 14,600
2020/08/17 860 899 860 872 11,500
2020/08/14 864 890 850 884 18,200
2020/08/13 856 894 840 893 11,600
2020/08/12 835 856 820 849 7,500
2020/08/11 812 836 800 835 3,000
2020/08/07 809 825 796 811 4,900
2020/08/06 778 800 771 800 6,400
2020/08/05 782 795 777 793 3,800
2020/08/04 799 799 770 776 3,900
2020/08/03 772 786 771 784 3,300
2020/07/31 808 808 765 772 9,600
2020/07/30 855 855 826 830 900
2020/07/29 826 839 817 820 2,900
2020/07/28 851 851 826 826 7,800
2020/07/27 896 898 833 851 10,700
2020/07/22 933 933 887 887 2,400
2020/07/21 879 889 874 888 2,500
2020/07/20 883 890 879 879 1,000
2020/07/17 892 900 883 883 4,000
2020/07/16 880 900 880 892 2,000
2020/07/15 875 898 875 892 3,600
2020/07/14 915 915 886 890 2,700
2020/07/13 900 913 898 907 4,400
2020/07/10 950 950 893 906 11,300
2020/07/09 1,000 1,050 950 953 7,700
2020/07/08 991 998 955 970 3,700
2020/07/07 980 1,000 971 999 2,700
2020/07/06 976 978 934 969 5,300
2020/07/03 881 945 881 931 5,300
2020/07/02 950 968 896 896 9,200
2020/07/01 1,069 1,069 951 951 9,600
2020/06/30 989 1,022 989 1,009 5,800
2020/06/29 1,005 1,020 983 1,019 13,000
2020/06/26 1,100 1,101 1,021 1,029 13,700
2020/06/25 1,126 1,152 1,101 1,111 8,100
2020/06/24 1,121 1,173 1,106 1,156 9,600
2020/06/23 1,153 1,173 1,136 1,151 12,700
2020/06/22 1,108 1,162 1,093 1,136 9,900
2020/06/19 1,107 1,124 1,096 1,107 4,500
2020/06/18 1,115 1,115 1,069 1,077 5,200
2020/06/17 1,144 1,144 1,052 1,081 3,500
2020/06/16 1,075 1,125 1,075 1,100 7,300
2020/06/15 1,070 1,131 1,035 1,070 18,900
2020/06/12 978 1,074 971 1,073 22,500
2020/06/11 1,189 1,189 1,053 1,128 24,800
2020/06/10 1,240 1,240 1,156 1,182 24,600
2020/06/09 1,270 1,270 1,161 1,238 27,000
2020/06/08 1,299 1,330 1,260 1,271 45,000
2020/06/05 1,087 1,250 1,087 1,215 53,500
2020/06/04 1,100 1,115 1,080 1,090 16,200
2020/06/03 1,095 1,123 1,057 1,065 27,600
2020/06/02 978 1,098 978 1,095 39,100
2020/06/01 986 1,005 975 978 20,500
2020/05/29 1,001 1,004 965 986 23,000
2020/05/28 964 1,035 952 1,025 48,800
2020/05/27 954 965 915 965 13,800
2020/05/26 924 967 905 920 22,400
2020/05/25 923 923 900 909 10,600
2020/05/22 896 897 860 878 13,600
2020/05/21 887 904 880 895 16,000
2020/05/20 875 882 854 872 6,800
2020/05/19 888 898 868 870 10,400
2020/05/18 853 883 853 877 12,000
2020/05/15 880 884 842 842 12,200
2020/05/14 919 935 850 880 55,500
2020/05/13 1,013 1,013 960 964 28,700
2020/05/12 989 1,020 980 998 33,000
2020/05/11 930 960 922 960 18,800
2020/05/08 914 927 889 920 24,800
2020/05/07 886 949 866 915 38,800
2020/05/01 833 838 805 821 15,800
2020/04/30 878 889 840 848 24,700
2020/04/28 856 857 803 849 29,800
2020/04/27 786 846 786 846 20,200
2020/04/24 783 831 776 776 19,900
2020/04/23 778 804 762 781 17,400
2020/04/22 774 779 722 751 32,800
2020/04/21 852 860 789 795 55,100
2020/04/20 905 905 857 880 29,900
2020/04/17 910 939 883 914 52,800
2020/04/16 1,054 1,070 940 940 210,800
2020/04/15 826 948 822 938 259,900
2020/04/14 702 798 702 798 72,500
2020/04/13 690 715 683 698 50,000
2020/04/10 708 710 648 683 103,400
2020/04/09 680 720 677 718 54,900
2020/04/08 654 681 647 677 32,200
2020/04/07 665 695 650 651 12,400
2020/04/06 649 672 640 649 27,700
2020/04/03 697 697 645 661 9,600
2020/04/02 708 710 697 697 6,000
2020/04/01 783 783 684 723 15,600
2020/03/31 740 785 724 785 12,900
2020/03/30 785 785 715 739 21,600
2020/03/27 800 800 782 800 44,800
2020/03/26 845 858 811 811 31,000
2020/03/25 860 898 852 860 86,800
2020/03/24 892 920 845 860 12,800
2020/03/23 845 906 843 881 3,500
2020/03/19 938 940 840 920 6,300
2020/03/18 952 1,000 952 983 1,600
2020/03/17 913 928 865 928 3,800
2020/03/16 910 950 910 912 3,300
2020/03/13 955 955 841 852 16,400
2020/03/12 1,006 1,026 1,000 1,000 3,800
2020/03/11 1,050 1,149 991 1,110 3,700
2020/03/10 994 1,050 920 1,050 16,600
2020/03/09 1,200 1,200 1,040 1,054 13,800
2020/03/06 1,312 1,312 1,230 1,250 2,700
2020/03/05 1,311 1,319 1,310 1,312 2,300
2020/03/04 1,365 1,365 1,269 1,313 3,200
2020/03/03 1,351 1,365 1,336 1,365 3,400
2020/03/02 1,251 1,389 1,251 1,352 4,600
2020/02/28 1,284 1,310 1,220 1,229 20,000
2020/02/27 1,460 1,460 1,370 1,374 11,400
2020/02/26 1,464 1,500 1,461 1,500 2,400
2020/02/25 1,451 1,540 1,451 1,504 4,500
2020/02/21 1,630 1,641 1,622 1,641 2,100
2020/02/20 1,623 1,630 1,623 1,630 1,700
2020/02/19 1,589 1,690 1,580 1,650 8,200
2020/02/18 1,674 1,682 1,655 1,655 4,100
2020/02/17 1,700 1,700 1,656 1,674 6,200
2020/02/14 1,700 1,703 1,657 1,690 6,100
2020/02/13 1,650 1,744 1,633 1,710 3,700
2020/02/12 1,643 1,644 1,633 1,638 2,000
2020/02/10 1,646 1,649 1,625 1,630 2,300
2020/02/07 1,610 1,639 1,610 1,628 1,600
2020/02/06 1,599 1,610 1,588 1,610 1,600
2020/02/05 1,563 1,604 1,563 1,576 900
2020/02/04 1,552 1,591 1,552 1,560 1,100
2020/02/03 1,480 1,562 1,455 1,512 6,100
2020/01/31 1,542 1,590 1,542 1,564 3,800
2020/01/30 1,659 1,659 1,558 1,558 10,800
2020/01/29 1,689 1,689 1,659 1,668 1,800
2020/01/28 1,643 1,698 1,633 1,698 3,100
2020/01/27 1,680 1,683 1,649 1,683 5,400
2020/01/24 1,741 1,745 1,668 1,694 6,300
2020/01/23 1,721 1,722 1,700 1,701 5,100
2020/01/22 1,740 1,740 1,723 1,723 2,200
2020/01/21 1,754 1,754 1,729 1,740 2,900
2020/01/20 1,760 1,760 1,715 1,740 3,900
2020/01/17 1,751 1,762 1,732 1,760 2,500
2020/01/16 1,840 1,840 1,749 1,760 9,800
2020/01/15 1,750 1,772 1,730 1,760 6,700
2020/01/14 1,685 1,847 1,674 1,739 20,500
2020/01/10 1,633 1,700 1,633 1,672 4,000
2020/01/09 1,654 1,670 1,626 1,641 12,800
2020/01/08 1,680 1,698 1,626 1,694 7,100
2020/01/07 1,692 1,692 1,646 1,679 6,500
2020/01/06 1,739 1,750 1,643 1,646 9,800

このページの先頭へ