4437 gooddaysホールディングス(株) 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 | 610 | 620 | 610 | 620 | 400 | 620 |
| 2025-04-03 | 647 | 647 | 637 | 640 | 1,000 | 640 |
| 2025-04-02 | - | - | - | 655 | - | 655 |
| 2025-04-01 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2025-03-31 | 655 | 655 | 640 | 645 | 800 | 645 |
| 2025-03-28 | 641 | 661 | 641 | 655 | 1,400 | 655 |
| 2025-03-27 | 647 | 655 | 640 | 655 | 1,200 | 655 |
| 2025-03-26 | - | - | - | 657 | - | 657 |
| 2025-03-25 | 668 | 668 | 626 | 657 | 9,600 | 657 |
| 2025-03-24 | 674 | 674 | 658 | 663 | 2,400 | 663 |
| 2025-03-21 | 650 | 678 | 636 | 678 | 12,700 | 678 |
| 2025-03-19 | 641 | 651 | 641 | 651 | 400 | 651 |
| 2025-03-18 | 647 | 650 | 631 | 648 | 3,800 | 648 |
| 2025-03-17 | 659 | 659 | 643 | 647 | 5,000 | 647 |
| 2025-03-14 | 659 | 663 | 645 | 659 | 3,100 | 659 |
| 2025-03-13 | 662 | 662 | 652 | 661 | 900 | 661 |
| 2025-03-12 | 670 | 676 | 652 | 672 | 2,500 | 672 |
| 2025-03-11 | - | - | - | 670 | - | 670 |
| 2025-03-10 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2025-03-07 | 661 | 661 | 661 | 661 | 200 | 661 |
| 2025-03-06 | 665 | 665 | 655 | 661 | 1,000 | 661 |
| 2025-03-05 | - | - | - | 658 | - | 658 |
| 2025-03-04 | 641 | 658 | 640 | 658 | 1,600 | 658 |
| 2025-03-03 | 646 | 650 | 636 | 650 | 700 | 650 |
| 2025-02-28 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2025-02-27 | 655 | 656 | 645 | 656 | 400 | 656 |
| 2025-02-26 | 644 | 649 | 637 | 649 | 2,300 | 649 |
| 2025-02-25 | 662 | 663 | 647 | 647 | 2,300 | 647 |
| 2025-02-21 | 652 | 652 | 639 | 642 | 500 | 642 |
| 2025-02-20 | 644 | 652 | 637 | 652 | 900 | 652 |
| 2025-02-19 | 650 | 653 | 645 | 653 | 1,100 | 653 |
| 2025-02-18 | 638 | 653 | 638 | 653 | 500 | 653 |
| 2025-02-17 | 660 | 660 | 629 | 642 | 9,700 | 642 |
| 2025-02-14 | 676 | 690 | 666 | 675 | 15,200 | 675 |
| 2025-02-13 | 679 | 684 | 674 | 681 | 2,700 | 681 |
| 2025-02-12 | 683 | 684 | 680 | 681 | 1,600 | 681 |
| 2025-02-10 | 681 | 683 | 677 | 681 | 1,300 | 681 |
| 2025-02-07 | 674 | 684 | 673 | 684 | 700 | 684 |
| 2025-02-06 | 674 | 684 | 672 | 684 | 600 | 684 |
| 2025-02-05 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2025-02-04 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2025-02-03 | 677 | 677 | 675 | 675 | 500 | 675 |
| 2025-01-31 | 680 | 685 | 680 | 685 | 300 | 685 |
| 2025-01-30 | 673 | 681 | 673 | 681 | 3,800 | 681 |
| 2025-01-29 | 675 | 675 | 665 | 673 | 1,500 | 673 |
| 2025-01-28 | 672 | 672 | 672 | 672 | 300 | 672 |
| 2025-01-27 | 672 | 672 | 670 | 672 | 1,700 | 672 |
| 2025-01-24 | 672 | 672 | 666 | 671 | 1,200 | 671 |
| 2025-01-23 | 669 | 672 | 669 | 672 | 700 | 672 |
| 2025-01-22 | 667 | 672 | 667 | 672 | 1,300 | 672 |
| 2025-01-21 | 672 | 672 | 664 | 672 | 700 | 672 |
| 2025-01-20 | 667 | 672 | 667 | 672 | 300 | 672 |
| 2025-01-17 | 665 | 672 | 665 | 672 | 400 | 672 |
| 2025-01-16 | - | - | - | 672 | - | 672 |
| 2025-01-15 | 673 | 673 | 665 | 672 | 1,600 | 672 |
| 2025-01-14 | 662 | 673 | 662 | 673 | 1,800 | 673 |
| 2025-01-10 | 654 | 659 | 654 | 659 | 500 | 659 |
| 2025-01-09 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2025-01-08 | 658 | 660 | 655 | 660 | 2,400 | 660 |
| 2025-01-07 | 665 | 665 | 654 | 654 | 1,300 | 654 |
| 2025-01-06 | 665 | 665 | 651 | 657 | 1,000 | 657 |
分割・併合履歴 ： [2023-06-29]1株→2株 [2019-12-27]1株→2株