1. HOME >
  2. 株価時系列 >
  3. 2970 >
  4. 2020年

2970 (株)グッドライフカンパニー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1631,2691,1601,1838,4001,183
2020-12-291,1211,2221,1001,1485,4001,148
2020-12-281,2001,2301,1271,1299,0001,129
2020-12-251,1801,2011,1801,1845,3001,184
2020-12-241,1811,1811,1531,1632,2001,163
2020-12-231,1661,1841,1331,1696,5001,169
2020-12-221,1681,1951,1501,1667,3001,166
2020-12-211,1151,2151,1141,18016,4001,180
2020-12-181,1301,1461,1171,1367,8001,136
2020-12-171,1601,1681,1301,1417,3001,141
2020-12-161,2281,2291,0511,16544,6001,165
2020-12-151,3671,3671,2191,22829,0001,228
2020-12-141,3671,3971,3601,36012,0001,360
2020-12-111,4311,4611,3601,39712,2001,397
2020-12-101,5531,5531,4451,4451,5001,445
2020-12-091,5011,5011,4801,4831,1001,483
2020-12-081,4551,5421,4551,4973,2001,497
2020-12-071,5341,5501,4501,4557,6001,455
2020-12-041,5791,5791,5311,5341,8001,534
2020-12-031,5801,6001,5791,5792,4001,579
2020-12-021,5501,5801,5501,5753,4001,575
2020-12-011,5221,5581,5221,5372,1001,537
2020-11-301,5481,5481,5251,5341,3001,534
2020-11-271,5771,5771,5381,5564,1001,556
2020-11-261,6291,6291,5601,5604,4001,560
2020-11-251,5221,5611,5001,5557,1001,555
2020-11-241,6771,6771,5431,5435,4001,543
2020-11-201,5321,5731,5201,55710,9001,557
2020-11-191,4141,6751,4111,52823,1001,528
2020-11-181,3601,4001,3301,39917,2001,399
2020-11-171,2651,4001,2651,36069,5001,360
2020-11-161,4151,4151,4151,41532,3001,415
2020-11-131,7491,8671,7411,81510,2001,815
2020-11-121,7901,7901,7151,7359,3001,735
2020-11-111,6651,8301,6651,79115,2001,791
2020-11-101,7581,7851,6601,70511,5001,705
2020-11-091,8391,8391,7171,7589,8001,758
2020-11-061,8351,8361,7921,8084,4001,808
2020-11-051,7941,8361,7851,8367,4001,836
2020-11-041,6801,8241,6801,8096,2001,809
2020-11-021,7071,7151,6261,6807,4001,680
2020-10-301,7801,7881,6501,70612,9001,706
2020-10-291,7501,7651,7501,7651,9001,765
2020-10-281,8381,8381,7901,7902,1001,790
2020-10-271,7071,8041,7011,7986,4001,798
2020-10-261,7441,8301,7321,7477,5001,747
2020-10-231,8341,8341,6871,78427,8001,784
2020-10-221,8801,8891,7781,8579,7001,857
2020-10-211,8991,9301,8431,88010,2001,880
2020-10-201,7711,9011,7011,90116,3001,901
2020-10-191,6602,0231,6601,77040,3001,770
2020-10-161,7001,7001,6061,66014,5001,660
2020-10-151,8201,8201,7001,70012,8001,700
2020-10-141,8201,8421,8001,8209,3001,820
2020-10-131,8941,8941,8201,82014,2001,820
2020-10-121,9001,9201,8211,85424,0001,854
2020-10-091,9831,9831,8991,92014,2001,920
2020-10-081,9361,9401,8551,91918,0001,919
2020-10-071,8841,9171,8501,90042,5001,900
2020-10-061,7002,0501,6911,96482,5001,964
2020-10-051,5861,8501,5611,71051,5001,710
2020-10-021,4981,5901,4761,50623,9001,506
2020-09-301,4531,4721,4321,4723,1001,472
2020-09-291,4801,4801,4201,4537,6001,453
2020-09-281,4891,4891,4371,4756,0001,475
2020-09-251,4371,4601,4281,4298,7001,429
2020-09-241,5151,5151,4101,42714,4001,427
2020-09-231,5621,5621,4101,51016,7001,510
2020-09-181,5501,6001,5271,52718,3001,527
2020-09-171,5401,5701,4761,52331,1001,523
2020-09-161,4191,4751,3901,44017,7001,440
2020-09-151,4171,4201,3901,4007,6001,400
2020-09-141,4151,4151,3611,41116,5001,411
2020-09-111,3001,3251,2481,32514,7001,325
2020-09-101,4101,4171,2311,30157,9001,301
2020-09-091,1881,4471,1591,43331,7001,433
2020-09-081,1591,1751,1591,1755,1001,175
2020-09-071,1561,1701,1561,1594,0001,159
2020-09-041,1301,1791,1301,1795,8001,179
2020-09-031,1791,1811,1501,1609,4001,160
2020-09-021,1881,1881,1511,1596,4001,159
2020-09-011,1501,1601,1431,1476,1001,147
2020-08-311,1181,1291,1011,1264,5001,126
2020-08-281,1571,1571,1251,12511,0001,125
2020-08-271,1751,1751,1601,1725,5001,172
2020-08-261,1811,1811,1511,1615,3001,161
2020-08-251,1401,1611,1401,1537,1001,153
2020-08-241,1751,1751,1331,1424,9001,142
2020-08-211,0831,1271,0821,11516,8001,115
2020-08-201,1081,1091,0851,0947,2001,094
2020-08-191,1221,1231,1061,1061,8001,106
2020-08-181,1221,1221,1101,1222,3001,122
2020-08-171,1201,1201,1081,1181,5001,118
2020-08-141,0861,1171,0861,0995,6001,099
2020-08-131,1151,1181,0401,10118,2001,101
2020-08-121,1331,1381,1201,1204,6001,120
2020-08-111,1601,1891,1381,1386,0001,138
2020-08-071,1341,1601,1311,1591,9001,159
2020-08-061,1721,1721,1341,1372,2001,137
2020-08-051,1621,1651,1061,1422,7001,142
2020-08-041,1351,1621,1301,1624,4001,162
2020-08-031,0861,1261,0821,1247,2001,124
2020-07-311,1121,1341,1071,1163,9001,116
2020-07-301,1301,1311,1111,1304,4001,130
2020-07-291,1091,1281,1001,1154,3001,115
2020-07-281,1211,1461,1021,1104,3001,110
2020-07-271,1311,1581,0911,1335,7001,133
2020-07-221,1391,1581,1201,1316,5001,131
2020-07-211,1151,1431,1151,1323,0001,132
2020-07-201,1411,1471,1061,1174,3001,117
2020-07-171,1451,1451,1091,1271,6001,127
2020-07-161,1391,1391,1041,1056,3001,105
2020-07-151,1301,1501,1161,1398,6001,139
2020-07-141,1091,1251,0851,1195,7001,119
2020-07-131,0551,1311,0551,10912,6001,109
2020-07-101,0741,0801,0271,0455,8001,045
2020-07-091,0791,0791,0251,0458,5001,045
2020-07-081,1391,1481,0551,05518,0001,055
2020-07-071,0861,1861,0601,11939,6001,119
2020-07-069781,1159781,11530,5001,115
2020-07-039509739439658,400965
2020-07-021,0581,05894595532,400955
2020-07-011,0641,1181,0361,04029,6001,040
2020-06-301,1311,1391,0361,05434,5001,054
2020-06-291,1321,1811,0641,09086,2001,090
2020-06-261,4921,4921,2521,252245,5001,252
2020-06-251,6521,6521,5311,652113,2001,652
2020-06-241,3521,3521,3521,35218,0001,352
2020-06-239021,0528881,052260,7001,052
2020-06-228999028859026,100902
2020-06-198889078889006,200900
2020-06-188898898718851,500885
2020-06-178718978528908,700890
2020-06-1686689586587010,600870
2020-06-158738888458458,400845
2020-06-1281289179689029,000890
2020-06-119249249029024,400902
2020-06-1090292089891310,900913
2020-06-098909088898979,300897
2020-06-088808868758864,800886
2020-06-058508568468502,500850
2020-06-048628718408457,300845
2020-06-038848868608675,700867
2020-06-028999038908906,500890
2020-06-018979108908909,100890
2020-05-298889018888886,700888
2020-05-289089158858897,900889
2020-05-279339339079077,200907
2020-05-2692893189690317,500903
2020-05-2584192084190717,000907
2020-05-228388538358384,600838
2020-05-218618648358356,300835
2020-05-208768938418605,300860
2020-05-198198768198768,200876
2020-05-188018308018147,700814
2020-05-1586588176480047,200800
2020-05-1492793091091010,100910
2020-05-139019219009177,900917
2020-05-129309309009007,900900
2020-05-1190492190092012,400920
2020-05-088708898628818,600881
2020-05-0788992087287213,700872
2020-05-0187590086187410,000874
2020-04-308809008698758,400875
2020-04-288638808608673,200867
2020-04-278388718388605,300860
2020-04-248568688378593,100859
2020-04-238509018508707,700870
2020-04-2286788382784016,700840
2020-04-2194996089089412,500894
2020-04-2096598494095227,900952
2020-04-1791694090190511,600905
2020-04-168839158839156,900915
2020-04-1592092088588810,400888
2020-04-149029548769219,600921
2020-04-1393195486187411,100874
2020-04-108799048638717,600871
2020-04-0988692087187417,700874
2020-04-0888088080884813,100848
2020-04-0777088877088517,000885
2020-04-0672976268073815,600738
2020-04-0378379775075911,400759
2020-04-0280384477978224,000782
2020-04-0192692682184414,600844
2020-03-319599609209506,400950
2020-03-3088197086694412,400944
2020-03-272,9352,9352,7772,7775,000925.67
2020-03-262,8002,9902,7402,8359,400945
2020-03-252,6053,0552,6053,05516,5001,018.33
2020-03-242,3952,5792,3952,55510,400851.67
2020-03-232,3062,4522,1122,34516,100781.67
2020-03-192,4552,6002,2202,2569,400752
2020-03-182,4462,6232,3602,40515,800801.67
2020-03-172,0032,3471,9882,29615,900765.33
2020-03-162,1062,2691,9572,01030,600670
2020-03-132,3802,3802,0602,06025,100686.67
2020-03-122,6582,7002,4562,56020,800853.33
2020-03-112,9983,4002,7202,75831,500919.33
2020-03-102,6703,1002,5152,93034,100976.67
2020-03-093,6503,6503,1803,18031,8001,060
2020-03-064,0304,3103,7003,88088,9001,293.33
2020-03-053,8953,9403,7903,8205,1001,273.33
2020-03-044,0004,0003,7203,75014,7001,250
2020-03-034,2704,2703,8004,00016,4001,333.33
2020-03-023,4304,0453,3503,92015,1001,306.67
2020-02-283,3903,9253,3553,55040,2001,183.33
2020-02-274,0104,0103,6403,74031,0001,246.67
2020-02-264,1854,2603,9604,01026,9001,336.67
2020-02-254,2604,4003,7404,15566,2001,385
2020-02-213,2203,9803,1353,98089,5001,326.67
2020-02-202,7793,2802,7403,28085,6001,093.33
2020-02-192,4992,7802,4992,7807,000926.67
2020-02-182,5242,5242,2522,44423,000814.67
2020-02-172,5992,5992,3692,56216,500854
2020-02-142,6522,7492,6382,6936,800897.67
2020-02-132,7852,7852,6102,7024,900900.67
2020-02-122,8852,8852,6502,7357,600911.67
2020-02-102,8702,8882,8502,8603,200953.33
2020-02-072,9192,9192,8722,9002,100966.67
2020-02-062,9582,9582,8672,9205,100973.33
2020-02-052,9342,9392,8532,8564,800952
2020-02-042,9182,9552,8682,9106,200970
2020-02-032,8022,9802,8002,9688,100989.33
2020-01-312,8002,9362,7502,88511,100961.67
2020-01-302,7222,8412,6002,69711,400899
2020-01-292,8542,9822,6222,62212,900874
2020-01-282,6662,9892,6222,94812,000982.67
2020-01-272,8002,8082,5102,71610,800905.33
2020-01-243,1503,1652,7932,80023,100933.33
2020-01-233,1703,2803,1253,13514,6001,045
2020-01-223,1403,2353,0153,04017,1001,013.33
2020-01-213,2903,2903,0003,14019,7001,046.67
2020-01-202,8903,2402,8833,02554,2001,008.33
2020-01-172,7402,7412,6862,7405,800913.33
2020-01-162,6552,7252,6042,7256,500908.33
2020-01-152,6872,7002,6532,6854,100895
2020-01-142,7422,7692,6552,66913,100889.67
2020-01-102,5972,5972,5502,5927,600864
2020-01-092,4472,5302,4222,5296,200843
2020-01-082,6292,6292,3932,39720,100799
2020-01-072,4622,6422,4622,61715,800872.33
2020-01-062,3662,5062,3322,44814,400816

分割・併合履歴 ： [2020-03-30]1株→3株