4437 gooddaysホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 660 | 660 | 660 | 660 | 1,100 | 660 |
| 2024-11-20 | 665 | 667 | 665 | 667 | 400 | 667 |
| 2024-11-19 | 660 | 667 | 656 | 667 | 2,800 | 667 |
| 2024-11-18 | 680 | 680 | 661 | 667 | 1,400 | 667 |
| 2024-11-15 | 670 | 670 | 651 | 660 | 15,900 | 660 |
| 2024-11-14 | 621 | 698 | 617 | 654 | 21,600 | 654 |
| 2024-11-13 | 615 | 621 | 615 | 615 | 2,900 | 615 |
| 2024-11-12 | 620 | 621 | 614 | 621 | 1,700 | 621 |
| 2024-11-11 | 614 | 621 | 611 | 612 | 1,300 | 612 |
| 2024-11-08 | 621 | 621 | 616 | 619 | 700 | 619 |
| 2024-11-07 | 616 | 622 | 615 | 618 | 4,800 | 618 |
| 2024-11-06 | 618 | 621 | 610 | 621 | 1,700 | 621 |
| 2024-11-05 | 605 | 621 | 605 | 619 | 12,100 | 619 |
| 2024-11-01 | 603 | 613 | 603 | 605 | 1,800 | 605 |
| 2024-10-31 | 610 | 610 | 602 | 602 | 900 | 602 |
| 2024-10-30 | 605 | 620 | 605 | 610 | 4,800 | 610 |
| 2024-10-29 | 596 | 609 | 596 | 604 | 5,500 | 604 |
| 2024-10-28 | 603 | 606 | 595 | 606 | 3,600 | 606 |
| 2024-10-25 | 609 | 609 | 602 | 603 | 3,700 | 603 |
| 2024-10-24 | 609 | 610 | 607 | 607 | 1,600 | 607 |
| 2024-10-23 | 608 | 612 | 604 | 609 | 5,100 | 609 |
| 2024-10-22 | 618 | 618 | 618 | 618 | 200 | 618 |
| 2024-10-21 | 612 | 618 | 612 | 618 | 9,100 | 618 |
| 2024-10-18 | 616 | 630 | 616 | 630 | 10,200 | 630 |
| 2024-10-17 | 608 | 616 | 608 | 616 | 2,300 | 616 |
| 2024-10-16 | 601 | 609 | 601 | 607 | 6,000 | 607 |
| 2024-10-15 | 624 | 624 | 606 | 606 | 5,700 | 606 |
| 2024-10-11 | 617 | 625 | 617 | 625 | 2,200 | 625 |
| 2024-10-10 | 632 | 632 | 622 | 622 | 3,000 | 622 |
| 2024-10-09 | 616 | 632 | 612 | 632 | 7,800 | 632 |
| 2024-10-08 | 615 | 621 | 612 | 615 | 2,700 | 615 |
| 2024-10-07 | 629 | 629 | 615 | 615 | 5,800 | 615 |
| 2024-10-04 | 600 | 630 | 597 | 625 | 83,800 | 625 |
| 2024-10-03 | 607 | 607 | 600 | 603 | 10,100 | 603 |
| 2024-10-02 | 601 | 608 | 601 | 605 | 8,400 | 605 |
| 2024-10-01 | 596 | 604 | 593 | 601 | 33,600 | 601 |
| 2024-09-30 | 607 | 614 | 599 | 604 | 108,100 | 604 |
| 2024-09-27 | 633 | 649 | 626 | 635 | 92,800 | 635 |
| 2024-09-26 | 702 | 735 | 702 | 714 | 6,900 | 714 |
| 2024-09-25 | 722 | 749 | 721 | 747 | 3,600 | 747 |
| 2024-09-24 | 709 | 709 | 707 | 707 | 800 | 707 |
| 2024-09-20 | - | - | - | 707 | - | 707 |
| 2024-09-19 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-09-18 | - | - | - | 705 | - | 705 |
| 2024-09-17 | 727 | 727 | 697 | 705 | 2,100 | 705 |
| 2024-09-13 | 705 | 724 | 705 | 724 | 400 | 724 |
| 2024-09-12 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-09-11 | - | - | - | 705 | - | 705 |
| 2024-09-10 | 695 | 705 | 695 | 705 | 200 | 705 |
| 2024-09-09 | 695 | 710 | 695 | 710 | 1,400 | 710 |
| 2024-09-06 | 710 | 710 | 710 | 710 | 4,100 | 710 |
| 2024-09-05 | 704 | 705 | 704 | 705 | 200 | 705 |
| 2024-09-04 | 700 | 709 | 685 | 709 | 1,700 | 709 |
| 2024-09-03 | 728 | 728 | 728 | 728 | 200 | 728 |
| 2024-09-02 | 729 | 729 | 729 | 729 | 500 | 729 |
| 2024-08-30 | 729 | 729 | 729 | 729 | 200 | 729 |
| 2024-08-29 | - | - | - | 729 | - | 729 |
| 2024-08-28 | 703 | 729 | 697 | 729 | 8,400 | 729 |
| 2024-08-27 | - | - | - | 725 | - | 725 |
| 2024-08-26 | 700 | 725 | 700 | 725 | 2,000 | 725 |
| 2024-08-23 | 706 | 710 | 690 | 710 | 4,200 | 710 |
| 2024-08-22 | 703 | 707 | 703 | 706 | 1,300 | 706 |
| 2024-08-21 | 709 | 709 | 698 | 703 | 5,400 | 703 |
| 2024-08-20 | 715 | 715 | 671 | 689 | 6,300 | 689 |
| 2024-08-19 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-08-16 | 679 | 690 | 669 | 690 | 600 | 690 |
| 2024-08-15 | 675 | 700 | 671 | 679 | 2,000 | 679 |
| 2024-08-14 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2024-08-13 | 695 | 695 | 687 | 690 | 3,700 | 690 |
| 2024-08-09 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2024-08-08 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2024-08-07 | - | - | - | 674 | - | 674 |
| 2024-08-06 | 620 | 685 | 614 | 674 | 1,900 | 674 |
| 2024-08-05 | 670 | 670 | 590 | 600 | 15,100 | 600 |
| 2024-08-02 | 707 | 720 | 625 | 720 | 14,600 | 720 |
| 2024-08-01 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2024-07-31 | 745 | 750 | 720 | 738 | 1,500 | 738 |
| 2024-07-30 | - | - | - | 700 | - | 700 |
| 2024-07-29 | 713 | 715 | 688 | 700 | 1,900 | 700 |
| 2024-07-26 | 712 | 713 | 712 | 713 | 1,300 | 713 |
| 2024-07-25 | 684 | 749 | 684 | 710 | 9,200 | 710 |
| 2024-07-24 | 687 | 700 | 684 | 684 | 4,000 | 684 |
| 2024-07-23 | 677 | 687 | 677 | 687 | 900 | 687 |
| 2024-07-22 | 687 | 687 | 669 | 677 | 1,400 | 677 |
| 2024-07-19 | 672 | 700 | 672 | 700 | 2,000 | 700 |
| 2024-07-18 | 679 | 687 | 670 | 672 | 4,500 | 672 |
| 2024-07-17 | 662 | 673 | 652 | 672 | 1,500 | 672 |
| 2024-07-16 | 695 | 695 | 660 | 661 | 11,900 | 661 |
| 2024-07-12 | 675 | 675 | 615 | 645 | 15,100 | 645 |
| 2024-07-11 | 690 | 690 | 640 | 675 | 10,800 | 675 |
| 2024-07-10 | 729 | 735 | 691 | 691 | 8,100 | 691 |
| 2024-07-09 | 743 | 751 | 693 | 716 | 13,700 | 716 |
| 2024-07-08 | 791 | 791 | 743 | 743 | 8,100 | 743 |
| 2024-07-05 | 770 | 807 | 768 | 776 | 7,900 | 776 |
| 2024-07-04 | 783 | 783 | 750 | 770 | 3,000 | 770 |
| 2024-07-03 | 765 | 790 | 751 | 777 | 18,800 | 777 |
| 2024-07-02 | 743 | 844 | 743 | 786 | 55,100 | 786 |
| 2024-07-01 | 697 | 787 | 690 | 713 | 40,000 | 713 |
| 2024-06-28 | 681 | 687 | 681 | 687 | 2,400 | 687 |
| 2024-06-27 | - | - | - | 683 | - | 683 |
| 2024-06-26 | - | - | - | 683 | - | 683 |
| 2024-06-25 | 682 | 683 | 675 | 683 | 1,600 | 683 |
| 2024-06-24 | 660 | 680 | 653 | 680 | 4,800 | 680 |
| 2024-06-21 | 673 | 680 | 664 | 680 | 3,900 | 680 |
| 2024-06-20 | 673 | 679 | 663 | 679 | 900 | 679 |
| 2024-06-19 | 668 | 677 | 668 | 675 | 600 | 675 |
| 2024-06-18 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2024-06-17 | 682 | 682 | 662 | 677 | 4,700 | 677 |
| 2024-06-14 | - | - | - | 681 | - | 681 |
| 2024-06-13 | 682 | 682 | 675 | 681 | 900 | 681 |
| 2024-06-12 | 674 | 683 | 674 | 683 | 600 | 683 |
| 2024-06-11 | 675 | 675 | 665 | 675 | 800 | 675 |
| 2024-06-10 | - | - | - | 670 | - | 670 |
| 2024-06-07 | 670 | 670 | 665 | 670 | 1,700 | 670 |
| 2024-06-06 | 670 | 670 | 666 | 670 | 300 | 670 |
| 2024-06-05 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2024-06-04 | 663 | 670 | 659 | 670 | 1,400 | 670 |
| 2024-06-03 | 682 | 682 | 669 | 669 | 1,000 | 669 |
| 2024-05-31 | 678 | 680 | 678 | 680 | 200 | 680 |
| 2024-05-30 | - | - | - | 678 | - | 678 |
| 2024-05-29 | 675 | 678 | 670 | 678 | 3,000 | 678 |
| 2024-05-28 | 681 | 681 | 675 | 675 | 200 | 675 |
| 2024-05-27 | 691 | 691 | 680 | 681 | 1,100 | 681 |
| 2024-05-24 | 685 | 688 | 665 | 688 | 2,800 | 688 |
| 2024-05-23 | 665 | 675 | 665 | 675 | 4,000 | 675 |
| 2024-05-22 | - | - | - | 670 | - | 670 |
| 2024-05-21 | 670 | 673 | 662 | 670 | 2,300 | 670 |
| 2024-05-20 | 669 | 675 | 669 | 675 | 800 | 675 |
| 2024-05-17 | 698 | 698 | 671 | 688 | 5,700 | 688 |
| 2024-05-16 | 680 | 703 | 680 | 698 | 19,100 | 698 |
| 2024-05-15 | 674 | 674 | 673 | 673 | 700 | 673 |
| 2024-05-14 | - | - | - | 670 | - | 670 |
| 2024-05-13 | 659 | 675 | 659 | 670 | 2,000 | 670 |
| 2024-05-10 | - | - | - | 669 | - | 669 |
| 2024-05-09 | 670 | 670 | 669 | 669 | 200 | 669 |
| 2024-05-08 | 673 | 673 | 666 | 666 | 600 | 666 |
| 2024-05-07 | 666 | 666 | 656 | 666 | 700 | 666 |
| 2024-05-02 | 653 | 663 | 639 | 663 | 2,500 | 663 |
| 2024-05-01 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2024-04-30 | 648 | 663 | 648 | 654 | 1,300 | 654 |
| 2024-04-26 | 661 | 661 | 631 | 658 | 1,000 | 658 |
| 2024-04-25 | 648 | 667 | 638 | 662 | 2,000 | 662 |
| 2024-04-24 | 652 | 672 | 652 | 658 | 1,900 | 658 |
| 2024-04-23 | 616 | 642 | 616 | 642 | 1,500 | 642 |
| 2024-04-22 | 611 | 615 | 611 | 615 | 200 | 615 |
| 2024-04-19 | 608 | 613 | 608 | 611 | 1,500 | 611 |
| 2024-04-18 | 634 | 634 | 634 | 634 | 600 | 634 |
| 2024-04-17 | - | - | - | 618 | - | 618 |
| 2024-04-16 | 614 | 619 | 614 | 618 | 700 | 618 |
| 2024-04-15 | 630 | 640 | 630 | 640 | 900 | 640 |
| 2024-04-12 | 629 | 633 | 628 | 629 | 1,200 | 629 |
| 2024-04-11 | 630 | 633 | 630 | 633 | 300 | 633 |
| 2024-04-10 | 629 | 631 | 629 | 631 | 500 | 631 |
| 2024-04-09 | 628 | 628 | 626 | 626 | 500 | 626 |
| 2024-04-08 | 621 | 626 | 612 | 626 | 1,500 | 626 |
| 2024-04-05 | 625 | 631 | 625 | 631 | 1,600 | 631 |
| 2024-04-04 | 630 | 630 | 626 | 626 | 400 | 626 |
| 2024-04-03 | 634 | 634 | 625 | 630 | 300 | 630 |
| 2024-04-02 | - | - | - | 634 | - | 634 |
| 2024-04-01 | 625 | 634 | 619 | 634 | 2,800 | 634 |
| 2024-03-29 | 631 | 635 | 621 | 635 | 1,000 | 635 |
| 2024-03-28 | 636 | 636 | 631 | 631 | 1,500 | 631 |
| 2024-03-27 | 650 | 650 | 648 | 648 | 2,100 | 648 |
| 2024-03-26 | 674 | 674 | 651 | 651 | 1,400 | 651 |
| 2024-03-25 | 719 | 719 | 677 | 677 | 8,400 | 677 |
| 2024-03-22 | 670 | 718 | 657 | 687 | 38,800 | 687 |
| 2024-03-21 | 641 | 644 | 633 | 640 | 1,100 | 640 |
| 2024-03-19 | 620 | 640 | 620 | 640 | 19,300 | 640 |
| 2024-03-18 | 573 | 613 | 573 | 613 | 11,700 | 613 |
| 2024-03-15 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2024-03-14 | 566 | 575 | 566 | 575 | 300 | 575 |
| 2024-03-13 | 576 | 576 | 566 | 575 | 800 | 575 |
| 2024-03-12 | 573 | 575 | 567 | 572 | 1,100 | 572 |
| 2024-03-11 | 576 | 576 | 563 | 570 | 1,100 | 570 |
| 2024-03-08 | 570 | 573 | 570 | 573 | 1,000 | 573 |
| 2024-03-07 | 575 | 576 | 570 | 576 | 7,000 | 576 |
| 2024-03-06 | 571 | 571 | 567 | 567 | 1,100 | 567 |
| 2024-03-05 | 591 | 591 | 570 | 570 | 4,200 | 570 |
| 2024-03-04 | 589 | 593 | 581 | 593 | 2,600 | 593 |
| 2024-03-01 | - | - | - | 594 | - | 594 |
| 2024-02-29 | - | - | - | 594 | - | 594 |
| 2024-02-28 | 589 | 595 | 585 | 594 | 2,500 | 594 |
| 2024-02-27 | 589 | 589 | 589 | 589 | 500 | 589 |
| 2024-02-26 | 587 | 589 | 572 | 589 | 3,400 | 589 |
| 2024-02-22 | 586 | 586 | 572 | 584 | 3,000 | 584 |
| 2024-02-21 | 578 | 578 | 576 | 576 | 300 | 576 |
| 2024-02-20 | 580 | 580 | 575 | 575 | 500 | 575 |
| 2024-02-19 | 569 | 578 | 565 | 578 | 3,100 | 578 |
| 2024-02-16 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2024-02-15 | 582 | 589 | 562 | 589 | 8,500 | 589 |
| 2024-02-14 | 594 | 594 | 572 | 572 | 3,500 | 572 |
| 2024-02-13 | 594 | 594 | 585 | 594 | 1,900 | 594 |
| 2024-02-09 | 594 | 594 | 594 | 594 | 1,800 | 594 |
| 2024-02-08 | 584 | 593 | 570 | 593 | 3,700 | 593 |
| 2024-02-07 | 586 | 586 | 573 | 585 | 1,100 | 585 |
| 2024-02-06 | 569 | 589 | 569 | 589 | 1,000 | 589 |
| 2024-02-05 | 590 | 592 | 568 | 568 | 7,800 | 568 |
| 2024-02-02 | 555 | 600 | 552 | 600 | 14,800 | 600 |
| 2024-02-01 | 560 | 561 | 560 | 561 | 300 | 561 |
| 2024-01-31 | 550 | 563 | 547 | 563 | 500 | 563 |
| 2024-01-30 | 545 | 554 | 545 | 546 | 1,600 | 546 |
| 2024-01-29 | 548 | 558 | 545 | 549 | 1,000 | 549 |
| 2024-01-26 | 550 | 561 | 550 | 550 | 6,500 | 550 |
| 2024-01-25 | 564 | 564 | 545 | 545 | 5,500 | 545 |
| 2024-01-24 | 549 | 549 | 540 | 542 | 1,000 | 542 |
| 2024-01-23 | 541 | 548 | 541 | 545 | 600 | 545 |
| 2024-01-22 | 540 | 543 | 540 | 540 | 1,000 | 540 |
| 2024-01-19 | 548 | 548 | 538 | 543 | 600 | 543 |
| 2024-01-18 | 540 | 540 | 537 | 538 | 2,400 | 538 |
| 2024-01-17 | 541 | 549 | 540 | 549 | 2,500 | 549 |
| 2024-01-16 | 547 | 552 | 547 | 550 | 300 | 550 |
| 2024-01-15 | 551 | 553 | 542 | 542 | 1,400 | 542 |
| 2024-01-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2024-01-11 | 554 | 555 | 545 | 553 | 1,800 | 553 |
| 2024-01-10 | 542 | 550 | 542 | 550 | 1,400 | 550 |
| 2024-01-09 | 555 | 555 | 546 | 547 | 2,700 | 547 |
| 2024-01-05 | 546 | 556 | 545 | 555 | 1,700 | 555 |
| 2024-01-04 | 544 | 559 | 536 | 558 | 3,400 | 558 |
分割・併合履歴 ： [2023-06-29]1株→2株 [2019-12-27]1株→2株
