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
2021/12/30 1,042 1,149 1,014 1,149 18,900
2021/12/29 1,028 1,028 966 999 4,300
2021/12/28 930 949 930 941 4,700
2021/12/27 925 925 825 901 21,000
2021/12/24 961 961 919 940 4,800
2021/12/23 943 957 942 957 1,800
2021/12/22 931 955 927 942 3,600
2021/12/21 935 935 931 931 500
2021/12/20 939 939 927 935 1,500
2021/12/17 969 978 941 947 4,900
2021/12/16 1,004 1,004 975 975 2,200
2021/12/15 980 993 980 989 1,200
2021/12/14 1,010 1,010 980 985 2,300
2021/12/13 1,011 1,024 1,005 1,024 1,400
2021/12/10 1,011 1,031 990 1,031 2,300
2021/12/09 1,039 1,039 1,039 1,039 100
2021/12/08 1,028 1,040 1,010 1,036 1,700
2021/12/07 1,043 1,058 1,043 1,058 200
2021/12/06 1,026 1,042 1,000 1,042 1,100
2021/12/03 1,025 1,025 1,002 1,025 2,400
2021/12/02 1,034 1,049 1,013 1,013 3,100
2021/12/01 1,049 1,055 1,037 1,054 1,600
2021/11/30 1,065 1,065 1,045 1,045 200
2021/11/29 1,103 1,103 1,047 1,048 2,800
2021/11/26 1,140 1,140 1,091 1,103 4,600
2021/11/25 1,119 1,135 1,119 1,135 10,600
2021/11/24 1,111 1,119 1,098 1,119 1,900
2021/11/22 1,113 1,118 1,106 1,111 900
2021/11/19 1,114 1,114 1,100 1,113 500
2021/11/18 1,113 1,115 1,090 1,113 3,200
2021/11/17 1,090 1,110 1,070 1,110 1,800
2021/11/16 1,071 1,094 1,071 1,094 300
2021/11/15 1,094 1,094 1,064 1,094 600
2021/11/12 1,080 1,096 1,080 1,095 1,300
2021/11/11 1,075 1,079 1,075 1,079 600
2021/11/10 1,059 1,075 1,059 1,075 700
2021/11/09 1,079 1,079 1,060 1,075 2,300
2021/11/08 1,051 1,060 1,050 1,060 1,600
2021/11/05 1,069 1,070 1,040 1,051 3,700
2021/11/04 1,049 1,058 1,047 1,053 1,000
2021/11/02 1,078 1,079 1,078 1,079 300
2021/11/01 1,076 1,086 1,070 1,070 1,900
2021/10/29 1,078 1,078 1,039 1,077 1,400
2021/10/27 1,048 1,048 1,048 1,048 100
2021/10/26 1,045 1,063 1,030 1,063 1,900
2021/10/25 1,075 1,075 1,075 1,075 700
2021/10/22 1,028 1,048 1,025 1,048 1,000
2021/10/21 1,049 1,049 1,025 1,033 1,500
2021/10/19 1,065 1,065 1,027 1,052 600
2021/10/18 1,035 1,065 1,035 1,065 300
2021/10/15 1,038 1,056 1,038 1,045 900
2021/10/14 1,040 1,040 1,022 1,040 1,500
2021/10/12 1,038 1,049 1,021 1,041 4,300
2021/10/11 1,081 1,081 1,002 1,030 2,700
2021/10/08 1,062 1,065 1,062 1,065 1,100
2021/10/07 1,046 1,053 1,040 1,050 2,900
2021/10/06 1,081 1,081 1,048 1,076 2,800
2021/10/05 1,080 1,080 1,057 1,057 200
2021/10/04 1,094 1,094 1,025 1,080 3,400
2021/10/01 1,069 1,094 1,069 1,094 1,900
2021/09/30 1,100 1,100 1,081 1,099 1,100
2021/09/29 1,074 1,097 1,074 1,075 400
2021/09/28 1,094 1,094 1,080 1,090 800
2021/09/27 1,096 1,100 1,073 1,094 2,300
2021/09/24 1,110 1,110 1,079 1,079 3,500
2021/09/22 1,093 1,110 1,061 1,080 2,400
2021/09/21 1,032 1,110 1,022 1,063 9,800
2021/09/17 1,071 1,086 1,070 1,086 1,300
2021/09/16 1,080 1,098 1,076 1,076 900
2021/09/15 1,090 1,090 1,080 1,080 800
2021/09/14 1,090 1,090 1,070 1,090 2,400
2021/09/13 1,090 1,105 1,065 1,085 2,000
2021/09/10 1,112 1,112 1,076 1,076 900
2021/09/09 1,102 1,102 1,076 1,102 1,600
2021/09/08 1,079 1,092 1,068 1,079 3,000
2021/09/07 1,097 1,124 1,065 1,079 8,200
2021/09/06 1,106 1,106 1,090 1,104 1,400
2021/09/03 1,112 1,112 1,098 1,110 2,300
2021/09/02 1,100 1,110 1,099 1,110 33,300
2021/09/01 1,093 1,124 1,086 1,100 4,600
2021/08/31 1,122 1,124 1,093 1,096 1,000
2021/08/30 1,096 1,117 1,096 1,096 1,000
2021/08/27 1,089 1,115 1,089 1,115 600
2021/08/26 1,100 1,100 1,087 1,095 300
2021/08/25 1,129 1,129 1,094 1,104 1,500
2021/08/24 1,100 1,107 1,092 1,100 500
2021/08/23 1,085 1,113 1,071 1,101 2,000
2021/08/20 1,104 1,104 1,089 1,096 700
2021/08/19 1,089 1,103 1,082 1,103 2,300
2021/08/18 1,097 1,100 1,080 1,095 1,800
2021/08/17 1,082 1,112 1,074 1,074 600
2021/08/16 1,099 1,099 1,065 1,085 5,900
2021/08/13 1,135 1,160 1,125 1,159 2,200
2021/08/12 1,138 1,156 1,123 1,145 900
2021/08/11 1,120 1,148 1,120 1,138 1,700
2021/08/10 1,104 1,174 1,104 1,150 9,100
2021/08/04 1,110 1,110 1,104 1,104 500
2021/08/03 1,092 1,129 1,092 1,104 1,500
2021/08/02 1,110 1,124 1,100 1,102 2,100
2021/07/30 1,117 1,127 1,111 1,127 1,400
2021/07/29 1,123 1,137 1,123 1,137 300
2021/07/28 1,138 1,138 1,110 1,110 1,300
2021/07/27 1,120 1,122 1,120 1,122 1,100
2021/07/26 1,105 1,150 1,105 1,150 900
2021/07/21 1,158 1,158 1,126 1,135 1,500
2021/07/20 1,138 1,138 1,134 1,138 500
2021/07/19 1,141 1,141 1,111 1,139 4,500
2021/07/16 1,100 1,142 1,100 1,142 1,300
2021/07/15 1,120 1,130 1,100 1,130 3,600
2021/07/14 1,125 1,125 1,125 1,125 100
2021/07/13 1,125 1,125 1,125 1,125 100
2021/07/12 1,120 1,138 1,111 1,117 2,800
2021/07/09 1,127 1,142 1,120 1,129 1,800
2021/07/07 1,165 1,165 1,135 1,150 1,500
2021/07/05 1,155 1,163 1,137 1,163 300
2021/07/02 1,167 1,167 1,152 1,165 700
2021/07/01 1,170 1,170 1,139 1,145 2,000
2021/06/30 1,140 1,157 1,127 1,143 1,100
2021/06/29 1,140 1,159 1,139 1,159 1,100
2021/06/28 1,157 1,157 1,157 1,157 100
2021/06/25 1,158 1,158 1,131 1,157 3,300
2021/06/24 1,123 1,153 1,106 1,153 800
2021/06/23 1,103 1,123 1,103 1,123 1,100
2021/06/22 1,133 1,133 1,108 1,116 1,000
2021/06/21 1,133 1,133 1,090 1,095 1,200
2021/06/18 1,116 1,133 1,111 1,133 600
2021/06/17 1,120 1,130 1,120 1,130 400
2021/06/16 1,110 1,130 1,110 1,130 300
2021/06/15 1,115 1,120 1,112 1,120 1,200
2021/06/14 1,120 1,120 1,115 1,115 200
2021/06/11 1,160 1,160 1,106 1,121 4,200
2021/06/10 1,130 1,156 1,125 1,156 900
2021/06/09 1,131 1,131 1,131 1,131 100
2021/06/08 1,112 1,134 1,102 1,134 3,300
2021/06/07 1,107 1,142 1,105 1,142 900
2021/06/04 1,105 1,117 1,090 1,117 1,300
2021/06/02 1,105 1,105 1,105 1,105 100
2021/06/01 1,091 1,100 1,091 1,100 500
2021/05/28 1,144 1,144 1,101 1,105 1,800
2021/05/27 1,120 1,144 1,114 1,139 600
2021/05/26 1,144 1,144 1,110 1,114 1,500
2021/05/25 1,143 1,149 1,106 1,145 10,300
2021/05/24 1,079 1,100 1,079 1,087 300
2021/05/21 1,080 1,102 1,076 1,076 1,600
2021/05/20 1,052 1,089 1,052 1,087 1,100
2021/05/19 1,065 1,100 1,050 1,052 6,700
2021/05/18 1,111 1,130 1,094 1,094 2,400
2021/05/17 1,226 1,228 1,106 1,125 4,700
2021/05/14 1,224 1,229 1,159 1,229 4,500
2021/05/13 1,239 1,280 1,199 1,212 7,200
2021/05/12 1,174 1,229 1,174 1,192 5,300
2021/05/11 1,200 1,259 1,158 1,189 25,200
2021/05/10 1,110 1,153 1,110 1,136 1,600
2021/05/07 1,102 1,138 1,102 1,138 1,100
2021/05/06 1,179 1,179 1,132 1,132 800
2021/04/30 1,126 1,179 1,126 1,149 2,500
2021/04/28 1,207 1,207 1,121 1,129 3,500
2021/04/27 1,082 1,207 1,082 1,207 2,900
2021/04/26 1,142 1,142 1,082 1,082 6,100
2021/04/23 1,200 1,200 1,151 1,151 3,800
2021/04/22 1,200 1,254 1,160 1,170 5,900
2021/04/21 1,207 1,207 1,152 1,154 8,000
2021/04/20 1,229 1,229 1,200 1,217 4,000
2021/04/19 1,220 1,229 1,190 1,229 5,700
2021/04/16 1,191 1,228 1,161 1,220 6,100
2021/04/15 1,151 1,188 1,151 1,188 5,900
2021/04/14 1,179 1,180 1,142 1,166 4,200
2021/04/13 1,156 1,186 1,156 1,171 2,800
2021/04/12 1,130 1,200 1,130 1,170 8,200
2021/04/09 1,122 1,134 1,105 1,128 1,400
2021/04/08 1,121 1,139 1,115 1,122 3,000
2021/04/07 1,126 1,148 1,126 1,130 1,800
2021/04/06 1,124 1,159 1,105 1,126 5,000
2021/04/05 1,100 1,120 1,100 1,119 5,200
2021/04/02 1,122 1,139 1,106 1,110 4,300
2021/04/01 1,131 1,131 1,100 1,120 12,300
2021/03/31 1,145 1,145 1,102 1,145 19,000
2021/03/30 1,063 1,347 1,063 1,145 146,400
2021/03/29 1,036 1,056 1,035 1,047 1,100
2021/03/26 1,005 1,036 1,005 1,035 1,600
2021/03/25 1,016 1,032 987 1,005 2,400
2021/03/24 1,021 1,030 986 1,025 8,500
2021/03/23 1,051 1,061 1,036 1,036 5,600
2021/03/22 1,054 1,054 1,024 1,030 3,300
2021/03/19 1,058 1,058 1,021 1,052 2,800
2021/03/18 1,030 1,054 1,028 1,054 6,800
2021/03/17 993 1,060 993 1,060 10,900
2021/03/16 959 981 954 981 6,700
2021/03/15 945 960 930 960 6,500
2021/03/12 945 945 928 940 5,100
2021/03/11 930 939 928 931 3,500
2021/03/10 922 933 922 928 2,100
2021/03/09 922 928 918 921 2,400
2021/03/08 927 930 910 922 3,200
2021/03/05 916 919 900 918 9,700
2021/03/04 930 934 920 925 4,500
2021/03/03 944 944 926 937 33,600
2021/03/02 948 954 933 936 4,400
2021/03/01 942 956 935 945 5,300
2021/02/26 955 955 931 942 3,900
2021/02/25 953 956 931 956 10,900
2021/02/24 930 940 920 930 6,700
2021/02/22 910 950 910 930 25,500
2021/02/19 916 916 901 910 3,300
2021/02/18 910 922 910 916 2,800
2021/02/17 918 929 900 910 16,600
2021/02/16 925 930 918 918 6,500
2021/02/15 933 938 923 925 6,100
2021/02/12 930 931 925 930 7,000
2021/02/10 927 935 927 930 7,400
2021/02/09 947 950 931 939 8,800
2021/02/08 936 950 934 948 12,000
2021/02/05 930 955 925 937 9,500
2021/02/04 920 946 920 929 12,000
2021/02/03 925 940 920 927 9,300
2021/02/02 931 932 897 925 10,300
2021/02/01 926 940 926 934 2,600
2021/01/29 958 960 925 926 4,100
2021/01/28 946 960 920 960 13,700
2021/01/27 950 960 944 955 9,000
2021/01/26 963 981 940 950 9,600
2021/01/25 997 997 945 970 10,600
2021/01/22 965 998 961 970 4,100
2021/01/21 978 979 955 972 5,300
2021/01/20 970 978 966 978 2,700
2021/01/19 965 975 961 968 6,500
2021/01/18 964 966 960 960 2,500
2021/01/15 982 982 960 964 4,600
2021/01/14 985 993 978 990 4,000
2021/01/13 981 994 980 985 4,400
2021/01/12 995 998 982 989 4,600
2021/01/08 997 998 979 985 4,500
2021/01/07 1,005 1,015 990 1,000 6,600
2021/01/06 1,000 1,008 975 1,004 3,000
2021/01/05 1,026 1,026 988 1,000 3,700
2021/01/04 1,025 1,032 1,006 1,014 8,100

このページの先頭へ