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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
