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
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
2023/06/14 1,100 1,109 1,098 1,100 900
2023/06/13 1,110 1,114 1,100 1,100 1,300
2023/06/12 1,107 1,116 1,087 1,100 2,200
2023/06/09 1,100 1,104 1,085 1,099 800
2023/06/08 1,081 1,100 1,081 1,100 1,300
2023/06/07 1,095 1,097 1,085 1,097 1,900
2023/06/06 1,096 1,102 1,096 1,100 1,500
2023/06/05 1,131 1,131 1,095 1,099 2,500
2023/06/02 1,111 1,115 1,092 1,108 1,900
2023/06/01 1,128 1,129 1,088 1,103 3,800
2023/05/31 1,115 1,197 1,072 1,087 23,900
2023/05/30 1,144 1,144 1,076 1,091 5,900
2023/05/29 1,155 1,159 1,073 1,114 14,400
2023/05/26 1,190 1,250 1,115 1,140 161,500
2023/05/25 1,070 1,070 1,070 1,070 600
2023/05/24 1,061 1,077 1,060 1,060 1,600
2023/05/23 1,070 1,083 1,066 1,068 900
2023/05/22 1,065 1,094 1,065 1,079 1,400
2023/05/19 1,080 1,094 1,075 1,075 1,900
2023/05/18 1,090 1,091 1,064 1,064 2,000
2023/05/17 1,141 1,141 1,081 1,101 3,400
2023/05/16 1,150 1,150 1,054 1,111 73,500
2023/05/15 1,245 1,245 1,213 1,231 5,900
2023/05/12 1,232 1,264 1,232 1,250 3,500
2023/05/11 1,248 1,249 1,230 1,249 3,000
2023/05/10 1,253 1,253 1,220 1,248 1,300
2023/05/09 1,230 1,250 1,226 1,250 3,100
2023/05/08 1,212 1,222 1,212 1,222 400
2023/05/02 1,211 1,250 1,160 1,224 5,600
2023/05/01 1,214 1,225 1,187 1,223 4,500
2023/04/28 1,230 1,230 1,207 1,214 2,700
2023/04/27 1,193 1,238 1,193 1,230 1,200
2023/04/26 1,192 1,211 1,186 1,206 4,300
2023/04/25 1,200 1,222 1,185 1,222 6,300
2023/04/24 1,218 1,242 1,201 1,240 10,000
2023/04/21 1,288 1,410 1,212 1,278 70,700
2023/04/20 1,150 1,173 1,150 1,173 1,100
2023/04/17 1,174 1,174 1,173 1,173 1,200
2023/04/14 1,161 1,174 1,161 1,174 600
2023/04/12 1,155 1,160 1,155 1,160 300
2023/04/11 1,135 1,182 1,135 1,161 1,600
2023/04/10 1,165 1,165 1,165 1,165 300
2023/04/07 1,162 1,165 1,162 1,165 200
2023/04/06 1,150 1,160 1,150 1,160 500
2023/04/05 1,149 1,180 1,149 1,153 1,300
2023/04/04 1,176 1,176 1,146 1,166 1,200
2023/04/03 1,190 1,191 1,140 1,167 4,500
2023/03/31 1,190 1,190 1,190 1,190 100
2023/03/30 1,176 1,178 1,140 1,145 1,500
2023/03/29 1,141 1,160 1,141 1,160 1,400
2023/03/28 1,140 1,142 1,136 1,142 800
2023/03/27 1,136 1,141 1,136 1,141 3,000
2023/03/24 1,128 1,136 1,128 1,136 800
2023/03/23 1,097 1,118 1,097 1,117 600
2023/03/22 1,125 1,125 1,095 1,107 1,200
2023/03/20 1,094 1,105 1,094 1,105 1,200
2023/03/17 1,092 1,094 1,092 1,094 200
2023/03/16 1,101 1,119 1,080 1,085 700
2023/03/15 1,142 1,142 1,118 1,118 1,400
2023/03/14 1,118 1,134 1,105 1,120 3,700
2023/03/13 1,140 1,156 1,130 1,148 1,500
2023/03/10 1,160 1,160 1,139 1,139 600
2023/03/09 1,131 1,131 1,128 1,130 500
2023/03/08 1,147 1,147 1,147 1,147 100
2023/03/07 1,180 1,180 1,121 1,150 3,100
2023/03/06 1,134 1,150 1,134 1,150 1,000
2023/03/03 1,134 1,142 1,134 1,138 1,400
2023/03/02 1,176 1,176 1,136 1,136 600
2023/02/28 1,154 1,154 1,130 1,150 1,400
2023/02/27 1,152 1,152 1,126 1,144 1,500
2023/02/24 1,187 1,187 1,140 1,154 1,700
2023/02/22 1,175 1,178 1,145 1,178 1,400
2023/02/21 1,158 1,192 1,158 1,189 600
2023/02/20 1,216 1,216 1,165 1,188 1,600
2023/02/17 1,139 1,229 1,139 1,186 3,300
2023/02/16 1,087 1,155 1,081 1,155 6,600
2023/02/15 1,190 1,200 1,100 1,114 26,800
2023/02/14 1,248 1,250 1,209 1,248 4,500
2023/02/13 1,236 1,250 1,220 1,248 7,800
2023/02/10 1,222 1,222 1,210 1,220 900
2023/02/09 1,235 1,260 1,206 1,211 3,600
2023/02/08 1,191 1,207 1,182 1,205 1,900
2023/02/07 1,186 1,423 1,186 1,221 22,800
2023/02/06 1,154 1,159 1,153 1,156 600
2023/02/03 1,159 1,159 1,159 1,159 600
2023/02/02 1,156 1,156 1,156 1,156 400
2023/02/01 1,125 1,156 1,122 1,156 1,300
2023/01/31 1,162 1,162 1,147 1,155 600
2023/01/30 1,174 1,174 1,123 1,163 1,900
2023/01/27 1,148 1,155 1,148 1,155 400
2023/01/26 1,146 1,166 1,130 1,154 3,700
2023/01/25 1,183 1,183 1,176 1,176 800
2023/01/24 1,145 1,180 1,145 1,180 700
2023/01/23 1,123 1,144 1,123 1,138 600
2023/01/19 1,113 1,145 1,113 1,139 1,000
2023/01/18 1,139 1,142 1,123 1,123 600
2023/01/17 1,146 1,146 1,134 1,139 300
2023/01/16 1,117 1,141 1,117 1,141 300
2023/01/12 1,122 1,131 1,103 1,131 900
2023/01/11 1,101 1,120 1,100 1,120 1,400
2023/01/10 1,110 1,124 1,110 1,124 200
2023/01/06 1,107 1,121 1,106 1,121 500
2023/01/05 1,106 1,120 1,091 1,120 1,400

このページの先頭へ