2970 (株)グッドライフカンパニー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,255 | 3,410 | 3,245 | 3,310 | 20,900 | 3,310 |
| 2024-05-01 | 3,145 | 3,275 | 3,080 | 3,210 | 15,200 | 3,210 |
| 2024-04-30 | 3,195 | 3,230 | 3,110 | 3,180 | 15,700 | 3,180 |
| 2024-04-26 | 3,075 | 3,200 | 3,050 | 3,200 | 18,700 | 3,200 |
| 2024-04-25 | 3,195 | 3,210 | 3,085 | 3,085 | 11,500 | 3,085 |
| 2024-04-24 | 3,215 | 3,270 | 3,175 | 3,255 | 12,200 | 3,255 |
| 2024-04-23 | 3,280 | 3,375 | 3,175 | 3,205 | 20,900 | 3,205 |
| 2024-04-22 | 3,205 | 3,330 | 3,150 | 3,225 | 22,500 | 3,225 |
| 2024-04-19 | 3,485 | 3,495 | 3,135 | 3,335 | 71,600 | 3,335 |
| 2024-04-18 | 3,300 | 3,535 | 3,215 | 3,495 | 65,800 | 3,495 |
| 2024-04-17 | 3,030 | 3,300 | 3,030 | 3,255 | 36,700 | 3,255 |
| 2024-04-16 | 3,005 | 3,110 | 3,000 | 3,070 | 27,700 | 3,070 |
| 2024-04-15 | 3,255 | 3,320 | 3,080 | 3,095 | 28,900 | 3,095 |
| 2024-04-12 | 3,390 | 3,390 | 3,180 | 3,300 | 37,900 | 3,300 |
| 2024-04-11 | 3,200 | 3,425 | 3,195 | 3,325 | 26,400 | 3,325 |
| 2024-04-10 | 3,305 | 3,425 | 3,255 | 3,285 | 38,700 | 3,285 |
| 2024-04-09 | 3,645 | 3,670 | 3,305 | 3,330 | 55,600 | 3,330 |
| 2024-04-08 | 3,435 | 3,580 | 3,155 | 3,540 | 110,400 | 3,540 |
| 2024-04-05 | 3,925 | 3,950 | 3,435 | 3,435 | 171,300 | 3,435 |
| 2024-04-04 | 4,085 | 4,245 | 4,025 | 4,135 | 41,900 | 4,135 |
| 2024-04-03 | 4,010 | 4,270 | 3,935 | 3,945 | 60,100 | 3,945 |
| 2024-04-02 | 4,605 | 4,800 | 4,175 | 4,205 | 80,900 | 4,205 |
| 2024-04-01 | 4,950 | 5,090 | 4,410 | 4,625 | 92,700 | 4,625 |
| 2024-03-29 | 4,365 | 4,810 | 4,290 | 4,695 | 71,000 | 4,695 |
| 2024-03-28 | 4,350 | 4,480 | 4,125 | 4,345 | 47,000 | 4,345 |
| 2024-03-27 | 4,020 | 4,325 | 3,940 | 4,305 | 64,600 | 4,305 |
| 2024-03-26 | 3,770 | 4,000 | 3,695 | 4,000 | 28,900 | 4,000 |
| 2024-03-25 | 3,800 | 4,030 | 3,750 | 3,770 | 37,600 | 3,770 |
| 2024-03-22 | 4,030 | 4,035 | 3,765 | 3,770 | 30,300 | 3,770 |
| 2024-03-21 | 4,200 | 4,200 | 3,875 | 3,970 | 61,100 | 3,970 |
| 2024-03-19 | 3,735 | 3,875 | 3,650 | 3,835 | 31,800 | 3,835 |
| 2024-03-18 | 3,530 | 3,735 | 3,465 | 3,735 | 33,300 | 3,735 |
| 2024-03-15 | 3,500 | 3,510 | 3,390 | 3,425 | 9,400 | 3,425 |
| 2024-03-14 | 3,500 | 3,535 | 3,400 | 3,505 | 12,100 | 3,505 |
| 2024-03-13 | 3,775 | 3,775 | 3,440 | 3,570 | 22,900 | 3,570 |
| 2024-03-12 | 3,265 | 3,655 | 3,260 | 3,635 | 23,900 | 3,635 |
| 2024-03-11 | 3,325 | 3,495 | 3,250 | 3,395 | 30,500 | 3,395 |
| 2024-03-08 | 3,570 | 3,725 | 3,430 | 3,465 | 45,300 | 3,465 |
| 2024-03-07 | 3,915 | 4,025 | 3,585 | 3,640 | 51,300 | 3,640 |
| 2024-03-06 | 3,740 | 3,920 | 3,695 | 3,905 | 41,300 | 3,905 |
| 2024-03-05 | 3,570 | 3,900 | 3,510 | 3,700 | 75,200 | 3,700 |
| 2024-03-04 | 4,025 | 4,025 | 3,730 | 3,750 | 55,500 | 3,750 |
| 2024-03-01 | 4,035 | 4,065 | 3,655 | 4,025 | 94,900 | 4,025 |
| 2024-02-29 | 4,230 | 4,500 | 3,855 | 3,995 | 153,100 | 3,995 |
| 2024-02-28 | 3,580 | 4,230 | 3,545 | 4,230 | 206,600 | 4,230 |
| 2024-02-27 | 3,735 | 3,740 | 3,210 | 3,530 | 108,900 | 3,530 |
| 2024-02-26 | 3,195 | 3,400 | 3,150 | 3,400 | 33,500 | 3,400 |
| 2024-02-22 | 2,752 | 2,980 | 2,752 | 2,900 | 27,500 | 2,900 |
| 2024-02-21 | 2,656 | 2,776 | 2,612 | 2,749 | 16,500 | 2,749 |
| 2024-02-20 | 2,440 | 2,698 | 2,440 | 2,698 | 26,300 | 2,698 |
| 2024-02-19 | 2,440 | 2,500 | 2,405 | 2,449 | 18,300 | 2,449 |
| 2024-02-16 | 2,584 | 2,584 | 2,420 | 2,439 | 30,500 | 2,439 |
| 2024-02-15 | 2,798 | 2,798 | 2,320 | 2,616 | 74,700 | 2,616 |
| 2024-02-14 | 2,454 | 2,700 | 2,454 | 2,639 | 30,700 | 2,639 |
| 2024-02-13 | 2,343 | 2,491 | 2,343 | 2,454 | 14,800 | 2,454 |
| 2024-02-09 | 2,252 | 2,390 | 2,252 | 2,301 | 8,500 | 2,301 |
| 2024-02-08 | 2,244 | 2,299 | 2,181 | 2,262 | 12,500 | 2,262 |
| 2024-02-07 | 2,264 | 2,458 | 2,238 | 2,272 | 21,500 | 2,272 |
| 2024-02-06 | 2,170 | 2,195 | 2,115 | 2,184 | 4,600 | 2,184 |
| 2024-02-05 | 2,264 | 2,264 | 2,168 | 2,180 | 5,600 | 2,180 |
| 2024-02-02 | 2,254 | 2,280 | 2,100 | 2,219 | 21,200 | 2,219 |
| 2024-02-01 | 1,975 | 2,250 | 1,975 | 2,208 | 63,400 | 2,208 |
| 2024-01-31 | 1,878 | 1,900 | 1,873 | 1,873 | 2,900 | 1,873 |
| 2024-01-30 | 1,948 | 1,950 | 1,819 | 1,885 | 11,600 | 1,885 |
| 2024-01-29 | 1,769 | 1,902 | 1,741 | 1,884 | 15,100 | 1,884 |
| 2024-01-26 | 1,760 | 1,760 | 1,700 | 1,721 | 2,800 | 1,721 |
| 2024-01-25 | 1,697 | 1,760 | 1,697 | 1,760 | 10,900 | 1,760 |
| 2024-01-24 | 1,681 | 1,682 | 1,650 | 1,682 | 1,700 | 1,682 |
| 2024-01-23 | 1,664 | 1,681 | 1,646 | 1,649 | 3,100 | 1,649 |
| 2024-01-22 | 1,635 | 1,664 | 1,635 | 1,663 | 4,900 | 1,663 |
| 2024-01-19 | 1,606 | 1,608 | 1,571 | 1,601 | 6,600 | 1,601 |
| 2024-01-18 | 1,603 | 1,606 | 1,603 | 1,605 | 1,000 | 1,605 |
| 2024-01-17 | 1,628 | 1,628 | 1,601 | 1,602 | 4,200 | 1,602 |
| 2024-01-16 | 1,644 | 1,645 | 1,628 | 1,628 | 3,700 | 1,628 |
| 2024-01-15 | 1,628 | 1,644 | 1,625 | 1,644 | 2,900 | 1,644 |
| 2024-01-12 | 1,640 | 1,650 | 1,612 | 1,650 | 4,000 | 1,650 |
| 2024-01-11 | 1,600 | 1,654 | 1,600 | 1,640 | 5,800 | 1,640 |
| 2024-01-10 | 1,579 | 1,598 | 1,574 | 1,580 | 2,800 | 1,580 |
| 2024-01-09 | 1,531 | 1,587 | 1,530 | 1,580 | 4,000 | 1,580 |
| 2024-01-05 | 1,517 | 1,550 | 1,517 | 1,530 | 4,300 | 1,530 |
| 2024-01-04 | 1,543 | 1,560 | 1,518 | 1,550 | 3,900 | 1,550 |
分割・併合履歴 ： [2020-03-30]1株→3株
