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
2026/06/18 815 853 815 822 2,700
2026/06/17 834 845 817 830 1,300
2026/06/16 822 844 802 835 4,600
2026/06/15 860 860 827 831 3,700
2026/06/12 835 835 781 830 12,800
2026/06/11 858 869 837 837 2,800
2026/06/10 865 877 843 868 5,300
2026/06/09 864 899 863 867 3,500
2026/06/08 839 872 839 864 4,400
2026/06/05 840 860 840 854 5,100
2026/06/04 838 860 838 852 6,500
2026/06/03 878 880 850 868 4,300
2026/06/02 890 900 877 877 2,300
2026/06/01 908 937 892 900 4,100
2026/05/29 928 938 900 938 3,000
2026/05/28 907 945 907 943 1,100
2026/05/27 974 1,000 915 922 8,100
2026/05/26 939 974 925 962 6,400
2026/05/25 905 954 905 954 5,800
2026/05/22 902 909 871 898 15,000
2026/05/21 906 985 906 917 10,100
2026/05/20 968 968 888 891 25,700
2026/05/19 919 979 919 979 7,200
2026/05/18 1,030 1,030 899 949 14,100
2026/05/15 1,071 1,072 1,009 1,014 9,000
2026/05/14 1,071 1,071 1,020 1,069 10,000
2026/05/13 1,106 1,120 1,071 1,071 14,600
2026/05/12 1,111 1,130 1,066 1,091 8,200
2026/05/11 991 1,160 981 1,081 18,800
2026/05/08 1,040 1,116 1,010 1,017 18,000
2026/05/07 1,229 1,229 1,070 1,070 25,400
2026/05/01 1,110 1,212 1,092 1,180 17,300
2026/04/30 1,200 1,200 1,062 1,080 22,500
2026/04/28 1,079 1,334 1,079 1,199 56,800
2026/04/27 980 1,050 980 1,049 12,300
2026/04/24 992 992 966 975 2,800
2026/04/23 955 964 940 962 1,500
2026/04/22 976 977 930 960 6,700
2026/04/21 975 975 959 975 1,500
2026/04/20 912 975 912 975 5,500
2026/04/17 898 933 898 926 6,000
2026/04/16 910 910 895 910 1,500
2026/04/15 889 910 889 910 4,600
2026/04/14 918 918 894 904 3,400
2026/04/13 928 928 905 905 300
2026/04/10 928 928 912 928 2,000
2026/04/09 928 928 928 928 100
2026/04/08 900 939 881 929 7,600
2026/04/07 887 895 869 895 4,900
2026/04/06 895 902 870 902 7,500
2026/04/03 917 917 902 906 1,300
2026/03/27 883 884 862 875 39,800
2026/03/26 891 892 875 882 4,400
2026/03/25 882 882 861 869 3,200
2026/03/24 856 895 852 852 9,400
2026/03/23 836 848 826 848 15,500
2026/03/19 816 819 800 819 7,200
2026/03/18 816 821 792 805 4,700
2026/03/17 792 806 792 804 4,600
2026/03/16 811 812 781 790 14,000
2026/03/13 805 835 805 826 3,400
2026/03/12 836 836 830 835 800
2026/03/11 845 846 834 838 3,500
2026/03/10 850 861 831 836 4,100
2026/03/09 818 835 800 835 10,200
2026/03/06 860 863 828 863 6,600
2026/03/05 831 850 820 845 7,600
2026/03/04 847 847 787 816 13,700
2026/03/03 891 900 840 877 12,800
2026/03/02 873 876 843 876 7,500
2026/02/27 869 872 804 860 29,900
2026/02/26 894 988 833 854 133,400
2026/02/25 866 880 840 879 14,200
2026/02/24 848 938 848 896 15,600
2026/02/20 835 844 800 844 5,500
2026/02/19 842 960 820 835 24,300
2026/02/18 781 828 781 828 4,600
2026/02/17 777 804 777 795 11,100
2026/02/16 801 812 760 798 17,600
2026/02/13 778 818 751 800 29,200
2026/02/12 685 775 681 775 12,200
2026/02/10 675 690 661 675 5,500
2026/02/06 684 684 654 671 1,900
2026/02/05 677 684 677 684 800
2026/02/04 684 684 674 684 500
2026/02/03 674 685 674 684 700
2026/02/02 675 684 675 684 300
2026/01/30 685 685 685 685 200
2026/01/29 683 692 680 682 2,300
2026/01/28 687 687 682 682 200
2026/01/27 675 685 675 685 300
2026/01/26 665 673 664 670 1,300
2026/01/23 685 685 664 664 1,100
2026/01/22 670 678 670 675 1,200
2026/01/21 661 670 661 670 500
2026/01/20 665 670 665 670 200
2026/01/19 671 673 660 661 9,000
2026/01/15 670 670 670 670 300
2026/01/14 670 670 653 666 9,200
2026/01/13 680 680 670 670 1,200
2026/01/09 660 670 660 670 200
2026/01/08 647 660 629 660 3,800
2026/01/07 652 662 645 647 2,300
2026/01/06 655 659 655 656 1,100
2026/01/05 652 669 636 661 4,200

このページの先頭へ