4437 gooddaysホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,818	1,820	1,730	1,779	10,600	889.50
2019-12-27	1,780	1,796	1,710	1,796	8,800	898
2019-12-26	3,560	3,600	3,555	3,560	5,000	890
2019-12-25	3,680	3,685	3,520	3,530	12,800	882.50
2019-12-24	3,600	3,665	3,590	3,625	14,200	906.25
2019-12-23	3,470	3,670	3,465	3,530	13,700	882.50
2019-12-20	3,455	3,560	3,420	3,495	6,900	873.75
2019-12-19	3,410	3,530	3,410	3,455	12,400	863.75
2019-12-18	3,390	3,405	3,350	3,350	3,100	837.50
2019-12-17	3,475	3,475	3,380	3,390	700	847.50
2019-12-16	3,400	3,440	3,375	3,430	1,000	857.50
2019-12-13	3,465	3,465	3,245	3,405	10,500	851.25
2019-12-12	3,515	3,535	3,405	3,405	6,800	851.25
2019-12-11	3,610	3,620	3,570	3,570	2,700	892.50
2019-12-10	3,560	3,570	3,475	3,570	2,200	892.50
2019-12-09	3,650	3,675	3,575	3,575	11,400	893.75
2019-12-06	3,400	3,585	3,365	3,585	12,400	896.25
2019-12-05	3,380	3,435	3,370	3,385	2,300	846.25
2019-12-04	3,390	3,425	3,360	3,360	2,200	840
2019-12-03	3,480	3,480	3,385	3,460	4,400	865
2019-12-02	3,280	3,440	3,270	3,435	4,100	858.75
2019-11-29	3,260	3,280	3,220	3,270	3,500	817.50
2019-11-28	3,315	3,340	3,220	3,315	6,000	828.75
2019-11-27	3,445	3,480	3,355	3,355	6,400	838.75
2019-11-26	3,550	3,550	3,400	3,440	12,300	860
2019-11-25	3,895	3,895	3,450	3,590	70,500	897.50
2019-11-22	3,475	3,475	3,440	3,475	28,800	868.75
2019-11-21	2,940	2,975	2,931	2,975	1,400	743.75
2019-11-20	2,920	2,940	2,910	2,940	1,200	735
2019-11-19	2,899	2,956	2,899	2,930	2,100	732.50
2019-11-18	2,800	2,900	2,800	2,893	1,000	723.25
2019-11-15	2,830	2,830	2,800	2,800	800	700
2019-11-14	2,835	2,850	2,787	2,787	3,300	696.75
2019-11-13	2,735	2,791	2,735	2,740	2,100	685
2019-11-12	2,835	2,835	2,827	2,827	1,400	706.75
2019-11-11	2,886	2,886	2,885	2,885	500	721.25
2019-11-08	2,921	2,926	2,921	2,926	300	731.50
2019-11-07	2,930	2,930	2,921	2,921	500	730.25
2019-11-06	3,025	3,025	2,960	2,966	1,000	741.50
2019-11-05	3,010	3,010	2,950	3,000	2,200	750
2019-11-01	2,985	2,985	2,956	2,956	600	739
2019-10-31	2,946	2,955	2,945	2,945	700	736.25
2019-10-30	2,982	2,982	2,930	2,931	3,400	732.75
2019-10-29	2,898	3,040	2,855	2,958	7,300	739.50
2019-10-28	2,876	2,957	2,876	2,902	1,400	725.50
2019-10-25	2,800	2,950	2,800	2,874	3,200	718.50
2019-10-24	2,776	2,776	2,739	2,755	2,000	688.75
2019-10-23	2,736	2,750	2,720	2,750	1,500	687.50
2019-10-21	2,712	2,717	2,706	2,716	1,200	679
2019-10-18	2,712	2,734	2,709	2,730	2,000	682.50
2019-10-17	2,664	2,712	2,664	2,712	1,100	678
2019-10-16	2,673	2,673	2,631	2,662	1,900	665.50
2019-10-15	2,605	2,677	2,605	2,650	2,300	662.50
2019-10-11	2,599	2,606	2,586	2,600	2,200	650
2019-10-10	2,585	2,585	2,585	2,585	300	646.25
2019-10-09	2,615	2,615	2,585	2,585	700	646.25
2019-10-08	2,595	2,595	2,565	2,565	700	641.25
2019-10-07	2,600	2,600	2,545	2,595	900	648.75
2019-10-04	2,530	2,530	2,523	2,530	1,300	632.50
2019-10-03	2,540	2,540	2,530	2,530	200	632.50
2019-10-02	2,567	2,589	2,552	2,552	1,100	638
2019-10-01	-	-	-	2,566	-	641.50
2019-09-30	2,575	2,575	2,566	2,566	1,000	641.50
2019-09-27	2,605	2,620	2,579	2,602	3,400	650.50
2019-09-26	2,672	2,672	2,600	2,655	5,300	663.75
2019-09-25	2,666	2,699	2,640	2,698	4,700	674.50
2019-09-24	2,560	2,626	2,560	2,626	3,900	656.50
2019-09-20	2,529	2,565	2,525	2,560	4,500	640
2019-09-19	2,550	2,580	2,545	2,559	3,600	639.75
2019-09-18	2,584	2,585	2,550	2,550	1,600	637.50
2019-09-17	2,541	2,589	2,540	2,570	3,000	642.50
2019-09-13	2,573	2,587	2,569	2,569	1,100	642.25
2019-09-12	2,590	2,592	2,573	2,573	500	643.25
2019-09-11	2,521	2,540	2,521	2,540	600	635
2019-09-10	2,535	2,535	2,535	2,535	300	633.75
2019-09-09	2,531	2,535	2,514	2,535	1,400	633.75
2019-09-06	2,557	2,580	2,516	2,556	3,000	639
2019-09-05	2,570	2,580	2,570	2,580	500	645
2019-09-04	2,577	2,577	2,533	2,576	1,500	644
2019-09-03	2,500	2,527	2,401	2,527	4,000	631.75
2019-09-02	2,471	2,471	2,447	2,450	1,500	612.50
2019-08-30	2,475	2,475	2,452	2,470	700	617.50
2019-08-29	2,520	2,520	2,450	2,470	1,100	617.50
2019-08-28	2,499	2,519	2,470	2,470	1,800	617.50
2019-08-27	2,533	2,533	2,501	2,501	1,600	625.25
2019-08-26	2,515	2,515	2,500	2,510	900	627.50
2019-08-23	2,723	2,723	2,580	2,600	2,200	650
2019-08-22	2,760	2,800	2,672	2,673	2,800	668.25
2019-08-21	2,678	2,839	2,678	2,757	12,000	689.25
2019-08-20	2,533	2,559	2,510	2,559	2,200	639.75
2019-08-19	2,623	2,623	2,533	2,559	1,400	639.75
2019-08-16	2,698	2,698	2,555	2,570	4,800	642.50
2019-08-15	2,682	2,714	2,615	2,698	4,900	674.50
2019-08-14	2,784	2,791	2,715	2,782	4,600	695.50
2019-08-13	2,900	2,900	2,765	2,800	12,400	700
2019-08-09	3,210	3,280	3,175	3,280	2,300	820
2019-08-08	3,195	3,195	3,195	3,195	100	798.75
2019-08-07	3,225	3,225	3,220	3,220	500	805
2019-08-06	3,105	3,165	3,055	3,165	4,200	791.25
2019-08-05	3,280	3,280	3,195	3,220	1,500	805
2019-08-02	3,235	3,300	3,200	3,300	2,100	825
2019-08-01	3,340	3,340	3,285	3,295	900	823.75
2019-07-31	3,365	3,365	3,365	3,365	2,000	841.25
2019-07-30	3,350	3,420	3,320	3,410	3,100	852.50
2019-07-29	3,460	3,465	3,355	3,355	4,600	838.75
2019-07-26	3,470	3,515	3,460	3,460	2,300	865
2019-07-25	3,445	3,635	3,420	3,540	6,400	885
2019-07-24	3,410	3,440	3,350	3,375	2,100	843.75
2019-07-23	3,255	3,345	3,255	3,340	1,000	835
2019-07-22	3,220	3,300	3,220	3,300	1,300	825
2019-07-19	3,260	3,320	3,185	3,230	5,300	807.50
2019-07-18	3,350	3,350	3,250	3,260	2,200	815
2019-07-17	3,425	3,425	3,355	3,375	5,300	843.75
2019-07-16	3,550	3,550	3,360	3,430	7,900	857.50
2019-07-12	3,600	3,610	3,580	3,580	1,700	895
2019-07-11	3,580	3,650	3,520	3,570	3,400	892.50
2019-07-10	3,535	3,575	3,490	3,575	3,700	893.75
2019-07-09	3,540	3,620	3,540	3,570	2,600	892.50
2019-07-08	3,625	3,625	3,580	3,590	1,400	897.50
2019-07-05	3,575	3,605	3,535	3,560	2,100	890
2019-07-04	3,550	3,620	3,550	3,590	5,100	897.50
2019-07-03	3,745	3,745	3,565	3,600	3,200	900
2019-07-02	3,690	3,755	3,690	3,695	4,300	923.75
2019-07-01	3,830	3,850	3,690	3,690	9,400	922.50
2019-06-28	3,560	3,610	3,530	3,560	3,900	890
2019-06-27	3,625	3,640	3,550	3,560	4,300	890
2019-06-26	3,790	3,795	3,560	3,640	7,400	910
2019-06-25	3,835	3,885	3,795	3,805	3,900	951.25
2019-06-24	3,930	3,930	3,830	3,835	6,400	958.75
2019-06-21	4,145	4,180	3,875	3,925	25,600	981.25
2019-06-20	3,855	3,875	3,825	3,875	10,100	968.75
2019-06-19	3,900	3,900	3,850	3,875	4,500	968.75
2019-06-18	3,860	3,860	3,815	3,850	10,600	962.50
2019-06-17	3,970	3,970	3,875	3,905	1,500	976.25
2019-06-14	4,000	4,015	3,900	3,900	6,800	975
2019-06-13	3,920	4,030	3,920	3,980	4,000	995
2019-06-12	3,870	4,030	3,830	3,975	13,800	993.75
2019-06-11	3,950	4,000	3,850	3,850	3,800	962.50
2019-06-10	3,860	3,935	3,850	3,915	3,800	978.75
2019-06-07	3,900	3,900	3,845	3,850	4,700	962.50
2019-06-06	3,850	3,880	3,840	3,850	5,400	962.50
2019-06-05	3,830	3,830	3,765	3,810	2,900	952.50
2019-06-04	3,755	3,765	3,690	3,760	10,200	940
2019-06-03	3,760	3,810	3,700	3,725	12,600	931.25
2019-05-31	4,080	4,120	3,900	3,900	10,300	975
2019-05-30	3,840	4,090	3,800	4,045	17,200	1,011.25
2019-05-29	3,900	4,150	3,785	3,840	28,400	960
2019-05-28	3,830	3,970	3,720	3,965	11,000	991.25
2019-05-27	3,775	3,775	3,700	3,760	8,400	940
2019-05-24	3,845	3,845	3,705	3,720	12,000	930
2019-05-23	3,990	3,990	3,840	3,855	11,600	963.75
2019-05-22	3,705	4,050	3,695	4,000	40,600	1,000
2019-05-21	3,710	3,710	3,570	3,635	6,200	908.75
2019-05-20	3,730	3,730	3,540	3,640	5,400	910
2019-05-17	3,770	3,795	3,620	3,735	11,400	933.75
2019-05-16	3,540	3,740	3,430	3,700	20,500	925
2019-05-15	3,700	3,710	3,495	3,570	23,400	892.50
2019-05-14	3,685	3,800	3,175	3,740	40,900	935
2019-05-13	3,625	3,725	3,575	3,680	8,100	920
2019-05-10	3,700	3,775	3,590	3,620	9,700	905
2019-05-09	3,700	3,700	3,600	3,655	6,200	913.75
2019-05-08	3,760	3,795	3,355	3,700	15,000	925
2019-05-07	3,800	3,880	3,765	3,825	8,400	956.25
2019-04-26	3,700	3,765	3,690	3,750	16,400	937.50
2019-04-25	3,785	3,785	3,710	3,710	5,300	927.50
2019-04-24	3,820	3,820	3,710	3,735	4,800	933.75
2019-04-23	3,780	3,805	3,630	3,750	14,700	937.50
2019-04-22	3,630	3,780	3,625	3,780	17,000	945
2019-04-19	3,635	3,705	3,600	3,600	29,800	900
2019-04-18	3,640	3,795	3,600	3,625	21,700	906.25
2019-04-17	3,705	3,705	3,610	3,640	21,000	910
2019-04-16	3,650	3,710	3,600	3,710	14,500	927.50
2019-04-15	3,600	3,670	3,600	3,600	16,700	900
2019-04-12	3,680	3,710	3,600	3,600	13,900	900
2019-04-11	3,990	4,040	3,600	3,675	36,900	918.75
2019-04-10	3,760	3,935	3,730	3,930	22,500	982.50
2019-04-09	3,705	3,780	3,680	3,780	11,200	945
2019-04-08	3,675	3,800	3,620	3,750	20,100	937.50
2019-04-05	3,610	3,740	3,600	3,605	23,600	901.25
2019-04-04	3,850	4,010	3,525	3,650	45,700	912.50
2019-04-03	3,870	4,180	3,810	3,850	43,300	962.50
2019-04-02	4,490	4,500	3,950	4,005	86,300	1,001.25
2019-04-01	4,155	4,450	3,960	4,450	97,500	1,112.50
2019-03-29	4,510	4,575	4,115	4,175	94,700	1,043.75
2019-03-28	4,630	4,795	4,470	4,510	112,500	1,127.50
2019-03-27	5,140	5,680	4,630	4,630	602,200	1,157.50
2019-03-26	5,200	5,250	4,580	4,990	455,100	1,247.50
2019-03-25	-	-	-	-	-	-

分割・併合履歴： [2023-06-29]1株→2株 [2019-12-27]1株→2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