2970 (株)グッドライフカンパニー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,860 | 2,944 | 2,653 | 2,775 | 15,200 | 2,775 |
| 2025-04-03 | 2,618 | 3,000 | 2,571 | 2,960 | 15,300 | 2,960 |
| 2025-04-02 | 2,801 | 2,801 | 2,653 | 2,718 | 6,500 | 2,718 |
| 2025-04-01 | 2,890 | 2,900 | 2,780 | 2,831 | 2,500 | 2,831 |
| 2025-03-31 | 2,910 | 2,920 | 2,850 | 2,858 | 3,400 | 2,858 |
| 2025-03-28 | 2,988 | 2,988 | 2,946 | 2,960 | 1,600 | 2,960 |
| 2025-03-27 | 2,950 | 2,989 | 2,942 | 2,989 | 3,700 | 2,989 |
| 2025-03-26 | 2,960 | 2,992 | 2,960 | 2,992 | 2,600 | 2,992 |
| 2025-03-25 | 2,995 | 3,000 | 2,970 | 2,970 | 4,400 | 2,970 |
| 2025-03-24 | 2,974 | 3,000 | 2,960 | 2,976 | 4,100 | 2,976 |
| 2025-03-21 | 3,000 | 3,000 | 2,972 | 2,972 | 2,700 | 2,972 |
| 2025-03-19 | 2,941 | 3,010 | 2,941 | 2,965 | 3,200 | 2,965 |
| 2025-03-18 | 2,999 | 3,030 | 2,934 | 2,935 | 5,500 | 2,935 |
| 2025-03-17 | 2,894 | 3,035 | 2,889 | 2,995 | 7,100 | 2,995 |
| 2025-03-14 | 2,935 | 2,935 | 2,865 | 2,886 | 8,300 | 2,886 |
| 2025-03-13 | 3,000 | 3,005 | 2,879 | 2,885 | 12,300 | 2,885 |
| 2025-03-12 | 2,991 | 3,120 | 2,991 | 3,030 | 6,000 | 3,030 |
| 2025-03-11 | 2,999 | 3,095 | 2,900 | 3,035 | 17,600 | 3,035 |
| 2025-03-10 | 3,120 | 3,140 | 2,970 | 3,050 | 7,800 | 3,050 |
| 2025-03-07 | 3,035 | 3,130 | 3,020 | 3,050 | 7,800 | 3,050 |
| 2025-03-06 | 3,140 | 3,150 | 3,040 | 3,130 | 6,400 | 3,130 |
| 2025-03-05 | 3,060 | 3,175 | 3,060 | 3,170 | 4,800 | 3,170 |
| 2025-03-04 | 3,055 | 3,060 | 2,972 | 3,060 | 11,400 | 3,060 |
| 2025-03-03 | 2,931 | 3,205 | 2,931 | 3,090 | 12,000 | 3,090 |
| 2025-02-28 | 2,953 | 2,961 | 2,930 | 2,931 | 4,000 | 2,931 |
| 2025-02-27 | 2,956 | 3,065 | 2,930 | 2,986 | 14,200 | 2,986 |
| 2025-02-26 | 2,911 | 2,911 | 2,805 | 2,856 | 13,400 | 2,856 |
| 2025-02-25 | 3,050 | 3,160 | 2,930 | 2,930 | 13,700 | 2,930 |
| 2025-02-21 | 3,110 | 3,195 | 3,025 | 3,155 | 15,600 | 3,155 |
| 2025-02-20 | 3,205 | 3,230 | 2,987 | 3,155 | 12,600 | 3,155 |
| 2025-02-19 | 3,325 | 3,390 | 3,150 | 3,205 | 16,600 | 3,205 |
| 2025-02-18 | 3,400 | 3,460 | 3,120 | 3,335 | 37,500 | 3,335 |
| 2025-02-17 | 3,150 | 3,260 | 2,966 | 3,260 | 41,100 | 3,260 |
| 2025-02-14 | 2,646 | 2,781 | 2,628 | 2,757 | 10,400 | 2,757 |
| 2025-02-13 | 2,800 | 2,810 | 2,696 | 2,696 | 6,900 | 2,696 |
| 2025-02-12 | 2,713 | 2,810 | 2,700 | 2,752 | 8,400 | 2,752 |
| 2025-02-10 | 2,624 | 2,720 | 2,605 | 2,713 | 6,000 | 2,713 |
| 2025-02-07 | 2,596 | 2,729 | 2,596 | 2,644 | 700 | 2,644 |
| 2025-02-06 | 2,590 | 2,640 | 2,540 | 2,591 | 2,500 | 2,591 |
| 2025-02-05 | 2,601 | 2,601 | 2,480 | 2,550 | 5,900 | 2,550 |
| 2025-02-04 | 2,619 | 2,713 | 2,580 | 2,632 | 5,100 | 2,632 |
| 2025-02-03 | 2,661 | 2,700 | 2,650 | 2,669 | 3,900 | 2,669 |
| 2025-01-31 | 2,663 | 2,751 | 2,663 | 2,711 | 1,600 | 2,711 |
| 2025-01-30 | 2,776 | 2,776 | 2,707 | 2,713 | 2,700 | 2,713 |
| 2025-01-29 | 2,822 | 2,822 | 2,760 | 2,773 | 3,600 | 2,773 |
| 2025-01-28 | 2,780 | 2,839 | 2,730 | 2,772 | 5,400 | 2,772 |
| 2025-01-27 | 2,898 | 2,898 | 2,801 | 2,801 | 8,200 | 2,801 |
| 2025-01-24 | 2,783 | 2,885 | 2,756 | 2,885 | 5,800 | 2,885 |
| 2025-01-23 | 2,813 | 2,851 | 2,782 | 2,816 | 4,400 | 2,816 |
| 2025-01-22 | 2,670 | 2,843 | 2,664 | 2,843 | 26,000 | 2,843 |
| 2025-01-21 | 2,645 | 2,725 | 2,630 | 2,663 | 4,700 | 2,663 |
| 2025-01-20 | 2,801 | 2,801 | 2,660 | 2,695 | 3,800 | 2,695 |
| 2025-01-17 | 2,785 | 2,785 | 2,734 | 2,781 | 13,600 | 2,781 |
| 2025-01-16 | 2,814 | 2,850 | 2,767 | 2,785 | 6,900 | 2,785 |
| 2025-01-15 | 2,666 | 2,816 | 2,666 | 2,773 | 4,900 | 2,773 |
| 2025-01-14 | 2,752 | 2,752 | 2,611 | 2,666 | 8,200 | 2,666 |
| 2025-01-10 | 2,667 | 2,798 | 2,566 | 2,756 | 9,600 | 2,756 |
| 2025-01-09 | 2,831 | 2,960 | 2,629 | 2,701 | 20,100 | 2,701 |
| 2025-01-08 | 2,620 | 2,911 | 2,620 | 2,812 | 22,500 | 2,812 |
| 2025-01-07 | 2,520 | 2,614 | 2,520 | 2,605 | 7,200 | 2,605 |
| 2025-01-06 | 2,451 | 2,499 | 2,451 | 2,499 | 5,400 | 2,499 |
分割・併合履歴 ： [2020-03-30]1株→3株