2970 (株)グッドライフカンパニーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	739	755	737	753	2,300	753
2021-12-29	799	799	730	739	3,900	739
2021-12-28	809	809	772	772	3,600	772
2021-12-27	790	795	779	779	1,100	779
2021-12-24	782	791	774	790	2,000	790
2021-12-23	777	801	777	797	2,400	797
2021-12-22	773	792	750	792	213,900	792
2021-12-21	810	810	802	803	1,200	803
2021-12-20	821	821	787	812	7,200	812
2021-12-17	842	863	819	842	6,800	842
2021-12-16	875	882	867	867	1,600	867
2021-12-15	880	898	880	895	1,900	895
2021-12-14	861	865	843	865	12,300	865
2021-12-13	902	902	887	887	300	887
2021-12-10	924	924	903	912	2,700	912
2021-12-09	911	911	884	895	700	895
2021-12-08	919	919	905	912	400	912
2021-12-07	885	928	885	928	3,500	928
2021-12-06	875	911	850	900	215,400	900
2021-12-03	858	890	858	890	1,600	890
2021-12-02	858	858	850	858	400	858
2021-12-01	877	877	847	873	1,600	873
2021-11-30	870	909	870	902	1,900	902
2021-11-29	874	885	827	885	1,600	885
2021-11-26	899	899	881	889	2,400	889
2021-11-25	919	919	904	904	400	904
2021-11-24	929	929	905	905	1,600	905
2021-11-22	925	930	925	930	1,200	930
2021-11-19	915	918	900	918	1,600	918
2021-11-18	922	922	900	914	3,000	914
2021-11-17	934	934	877	931	10,700	931
2021-11-16	965	965	949	949	1,500	949
2021-11-15	980	980	948	965	3,100	965
2021-11-12	985	985	947	950	2,600	950
2021-11-11	993	993	965	988	1,500	988
2021-11-10	943	996	943	994	900	994
2021-11-09	998	998	958	973	1,300	973
2021-11-08	941	983	938	983	3,000	983
2021-11-05	944	947	944	947	1,000	947
2021-11-04	938	938	930	938	2,400	938
2021-11-02	928	938	928	936	4,700	936
2021-11-01	926	947	915	940	1,200	940
2021-10-29	935	935	919	926	900	926
2021-10-28	935	935	935	935	600	935
2021-10-27	930	930	915	925	600	925
2021-10-26	920	932	917	917	700	917
2021-10-25	917	920	902	920	14,700	920
2021-10-22	920	922	901	901	500	901
2021-10-21	917	917	901	901	500	901
2021-10-20	920	922	907	922	900	922
2021-10-19	915	917	915	917	300	917
2021-10-18	901	925	901	925	1,200	925
2021-10-15	897	900	897	900	300	900
2021-10-14	908	908	898	899	600	899
2021-10-13	895	907	895	907	700	907
2021-10-12	907	907	900	906	1,200	906
2021-10-11	915	923	909	922	500	922
2021-10-08	922	922	922	922	100	922
2021-10-07	907	909	907	907	400	907
2021-10-06	929	932	920	920	600	920
2021-10-05	901	927	901	927	4,900	927
2021-10-04	906	906	902	902	300	902
2021-10-01	925	925	921	921	200	921
2021-09-30	969	969	921	921	1,500	921
2021-09-29	952	952	921	940	2,100	940
2021-09-28	947	974	936	952	5,100	952
2021-09-27	920	922	914	922	1,000	922
2021-09-24	893	905	893	905	1,000	905
2021-09-22	903	916	901	905	1,000	905
2021-09-21	908	912	890	909	5,000	909
2021-09-17	913	914	900	900	900	900
2021-09-16	901	914	895	914	3,200	914
2021-09-15	902	902	900	900	200	900
2021-09-14	906	913	902	902	1,600	902
2021-09-13	908	922	906	907	1,000	907
2021-09-10	923	923	923	923	500	923
2021-09-09	924	924	908	908	500	908
2021-09-08	911	920	911	915	300	915
2021-09-07	920	926	920	926	200	926
2021-09-06	920	920	920	920	500	920
2021-09-03	891	917	891	917	1,400	917
2021-09-02	906	906	906	906	100	906
2021-09-01	891	906	891	906	300	906
2021-08-31	936	936	901	901	800	901
2021-08-30	918	925	908	910	1,000	910
2021-08-27	-	-	-	910	-	910
2021-08-26	910	910	910	910	200	910
2021-08-25	910	914	899	910	1,000	910
2021-08-24	884	900	884	900	400	900
2021-08-23	903	903	900	901	400	901
2021-08-20	910	910	884	884	900	884
2021-08-19	905	915	905	910	300	910
2021-08-18	887	914	872	875	2,700	875
2021-08-17	935	950	902	902	3,700	902
2021-08-16	979	979	920	935	3,000	935
2021-08-13	1,106	1,106	958	986	9,900	986
2021-08-12	1,032	1,161	1,032	1,130	15,200	1,130
2021-08-11	1,000	1,032	977	1,032	4,200	1,032
2021-08-10	989	1,002	973	973	1,800	973
2021-08-06	970	981	970	970	2,000	970
2021-08-05	970	970	953	968	6,700	968
2021-08-04	956	962	956	962	700	962
2021-08-03	979	979	960	964	2,700	964
2021-08-02	950	958	950	952	2,600	952
2021-07-30	965	965	950	950	2,300	950
2021-07-29	960	961	955	955	1,100	955
2021-07-28	960	967	956	956	1,200	956
2021-07-27	946	956	946	956	300	956
2021-07-26	966	966	943	943	1,800	943
2021-07-21	920	966	920	966	3,000	966
2021-07-20	950	950	905	920	1,700	920
2021-07-19	954	954	935	935	7,700	935
2021-07-16	933	954	933	954	800	954
2021-07-15	952	952	933	933	900	933
2021-07-14	951	963	951	963	700	963
2021-07-13	961	961	930	951	1,200	951
2021-07-12	933	952	933	952	300	952
2021-07-09	945	945	920	938	2,100	938
2021-07-08	963	963	963	963	400	963
2021-07-07	-	-	-	963	-	963
2021-07-06	967	967	955	963	700	963
2021-07-05	944	950	942	950	500	950
2021-07-02	947	950	947	950	200	950
2021-07-01	945	946	945	945	700	945
2021-06-30	966	966	945	956	2,600	956
2021-06-29	964	966	959	966	1,700	966
2021-06-28	966	966	953	964	1,700	964
2021-06-25	984	984	950	955	6,000	955
2021-06-24	980	980	948	961	2,600	961
2021-06-23	978	980	971	976	1,600	976
2021-06-22	979	999	979	979	1,000	979
2021-06-21	992	992	978	984	1,000	984
2021-06-18	983	998	976	977	2,100	977
2021-06-17	990	998	978	998	1,800	998
2021-06-16	1,007	1,009	983	989	2,000	989
2021-06-15	968	999	968	999	1,400	999
2021-06-14	980	980	962	968	3,400	968
2021-06-11	1,000	1,000	960	980	3,000	980
2021-06-10	1,000	1,000	993	1,000	1,900	1,000
2021-06-09	1,018	1,018	1,001	1,001	1,200	1,001
2021-06-08	1,007	1,020	1,007	1,020	800	1,020
2021-06-07	1,021	1,021	1,010	1,010	900	1,010
2021-06-04	1,019	1,025	1,013	1,024	1,000	1,024
2021-06-03	1,008	1,019	1,008	1,019	200	1,019
2021-06-02	999	1,022	999	1,018	2,300	1,018
2021-06-01	1,000	1,005	1,000	1,005	300	1,005
2021-05-31	993	1,031	993	1,028	2,000	1,028
2021-05-28	1,021	1,021	976	993	2,500	993
2021-05-27	1,006	1,006	1,000	1,002	600	1,002
2021-05-26	1,015	1,018	1,000	1,006	3,100	1,006
2021-05-25	1,042	1,066	1,040	1,040	2,600	1,040
2021-05-24	1,050	1,058	1,019	1,042	6,200	1,042
2021-05-21	1,058	1,094	1,058	1,071	3,800	1,071
2021-05-20	1,096	1,096	1,054	1,068	5,300	1,068
2021-05-19	1,106	1,106	1,054	1,089	10,400	1,089
2021-05-18	1,100	1,136	1,100	1,120	20,200	1,120
2021-05-17	1,321	1,321	1,140	1,140	61,900	1,140
2021-05-14	927	1,041	927	1,021	16,300	1,021
2021-05-13	883	910	867	910	7,300	910
2021-05-12	912	912	881	898	1,000	898
2021-05-11	932	932	906	921	3,100	921
2021-05-10	938	938	917	923	2,200	923
2021-05-07	924	931	912	931	1,000	931
2021-05-06	885	912	881	909	19,100	909
2021-04-30	854	897	854	874	1,900	874
2021-04-28	890	891	859	875	2,800	875
2021-04-27	891	900	882	889	2,300	889
2021-04-26	889	896	854	886	4,700	886
2021-04-23	900	911	850	874	10,000	874
2021-04-22	928	929	917	920	1,800	920
2021-04-21	928	930	928	930	800	930
2021-04-20	947	947	941	942	1,100	942
2021-04-19	937	945	937	943	1,700	943
2021-04-16	949	949	933	937	1,400	937
2021-04-15	935	951	919	919	2,400	919
2021-04-14	950	958	940	940	1,900	940
2021-04-13	951	956	951	956	1,700	956
2021-04-12	956	982	956	964	2,300	964
2021-04-09	963	987	963	971	2,600	971
2021-04-08	965	974	961	973	6,100	973
2021-04-07	943	973	940	973	3,900	973
2021-04-06	970	970	934	953	4,800	953
2021-04-05	960	970	946	966	4,800	966
2021-04-02	951	972	951	955	1,500	955
2021-04-01	948	964	927	964	7,400	964
2021-03-31	960	974	949	950	2,800	950
2021-03-30	975	980	950	960	4,400	960
2021-03-29	999	999	966	975	7,600	975
2021-03-26	985	999	961	999	3,100	999
2021-03-25	1,002	1,002	986	990	700	990
2021-03-24	1,008	1,008	984	999	2,700	999
2021-03-23	1,013	1,013	990	1,000	3,800	1,000
2021-03-22	1,020	1,030	1,001	1,001	5,600	1,001
2021-03-19	1,006	1,011	1,003	1,010	5,100	1,010
2021-03-18	1,005	1,006	1,005	1,006	1,100	1,006
2021-03-17	1,000	1,006	998	998	2,600	998
2021-03-16	999	1,005	999	1,002	1,600	1,002
2021-03-15	1,002	1,006	998	1,006	4,200	1,006
2021-03-12	1,010	1,010	1,001	1,009	1,600	1,009
2021-03-11	1,011	1,011	1,003	1,009	1,900	1,009
2021-03-10	1,015	1,016	1,010	1,010	300	1,010
2021-03-09	1,002	1,023	1,002	1,015	2,000	1,015
2021-03-08	1,023	1,023	1,000	1,002	1,800	1,002
2021-03-05	1,002	1,007	991	1,001	3,300	1,001
2021-03-04	998	1,019	998	1,019	300	1,019
2021-03-03	1,002	1,012	1,000	1,004	3,100	1,004
2021-03-02	1,005	1,005	1,001	1,002	900	1,002
2021-03-01	996	1,028	996	1,025	1,200	1,025
2021-02-26	1,009	1,016	982	1,016	1,200	1,016
2021-02-25	1,013	1,024	996	1,015	3,100	1,015
2021-02-24	1,043	1,043	1,026	1,043	1,900	1,043
2021-02-22	1,060	1,060	1,020	1,044	1,400	1,044
2021-02-19	1,010	1,019	1,000	1,000	5,600	1,000
2021-02-18	1,025	1,039	1,018	1,018	1,900	1,018
2021-02-17	1,006	1,040	1,006	1,020	7,300	1,020
2021-02-16	1,031	1,044	1,005	1,010	6,500	1,010
2021-02-15	1,043	1,100	1,031	1,031	16,800	1,031
2021-02-12	1,200	1,210	1,191	1,193	4,500	1,193
2021-02-10	1,169	1,193	1,151	1,192	4,100	1,192
2021-02-09	1,199	1,199	1,106	1,170	17,200	1,170
2021-02-08	1,104	1,195	1,101	1,189	11,500	1,189
2021-02-05	1,059	1,115	1,057	1,115	7,200	1,115
2021-02-04	1,065	1,065	1,045	1,052	2,100	1,052
2021-02-03	1,063	1,065	1,046	1,065	3,700	1,065
2021-02-02	1,032	1,058	1,032	1,045	4,800	1,045
2021-02-01	1,006	1,032	1,001	1,032	4,300	1,032
2021-01-29	1,004	1,015	1,002	1,006	2,800	1,006
2021-01-28	998	1,010	998	1,003	4,900	1,003
2021-01-27	1,015	1,030	1,015	1,015	4,400	1,015
2021-01-26	1,032	1,032	1,014	1,015	2,300	1,015
2021-01-25	1,031	1,046	1,005	1,030	4,600	1,030
2021-01-22	1,018	1,020	994	1,001	10,300	1,001
2021-01-21	999	1,049	997	1,026	7,600	1,026
2021-01-20	1,054	1,054	1,000	1,010	11,800	1,010
2021-01-19	1,106	1,117	1,010	1,024	23,500	1,024
2021-01-18	1,129	1,133	1,106	1,111	4,900	1,111
2021-01-15	1,158	1,158	1,117	1,140	5,800	1,140
2021-01-14	1,195	1,202	1,156	1,161	3,200	1,161
2021-01-13	1,181	1,213	1,181	1,205	3,700	1,205
2021-01-12	1,205	1,205	1,140	1,175	3,200	1,175
2021-01-08	1,193	1,205	1,172	1,205	3,800	1,205
2021-01-07	1,175	1,206	1,174	1,206	7,500	1,206
2021-01-06	1,159	1,175	1,154	1,173	600	1,173
2021-01-05	1,140	1,159	1,125	1,159	2,400	1,159
2021-01-04	1,153	1,171	1,134	1,140	6,200	1,140

分割・併合履歴： [2020-03-30]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2970 (株)グッドライフカンパニー の時系列データ [2021年度]

2970 (株)グッドライフカンパニーの時系列データ [2021年度]