4437 gooddaysホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,155	1,209	1,014	1,014	104,900	507
2020-12-29	1,114	1,114	1,114	1,114	23,100	557
2020-12-28	966	975	956	964	4,500	482
2020-12-25	978	978	962	975	11,100	487.50
2020-12-24	984	985	962	962	6,800	481
2020-12-23	1,000	1,000	976	976	20,600	488
2020-12-22	1,000	1,004	977	1,004	7,100	502
2020-12-21	999	1,009	999	1,000	1,900	500
2020-12-18	998	1,003	988	994	1,100	497
2020-12-17	999	1,007	989	995	2,100	497.50
2020-12-16	1,072	1,072	1,007	1,007	2,000	503.50
2020-12-15	990	1,004	980	999	5,500	499.50
2020-12-14	1,020	1,043	1,006	1,008	2,900	504
2020-12-11	1,030	1,030	1,010	1,010	5,600	505
2020-12-10	1,000	1,010	989	999	8,300	499.50
2020-12-09	1,002	1,010	998	998	4,300	499
2020-12-08	989	1,009	989	1,000	4,200	500
2020-12-07	999	1,007	978	1,005	8,200	502.50
2020-12-04	1,010	1,016	991	999	2,900	499.50
2020-12-03	1,000	1,018	1,000	1,002	1,800	501
2020-12-02	992	1,034	992	1,002	3,900	501
2020-12-01	1,005	1,034	990	992	5,700	496
2020-11-30	1,074	1,074	1,031	1,035	3,500	517.50
2020-11-27	1,015	1,053	1,000	1,046	3,200	523
2020-11-26	1,001	1,018	948	1,018	5,700	509
2020-11-25	994	1,080	991	1,019	19,100	509.50
2020-11-24	959	970	956	964	6,000	482
2020-11-20	971	971	954	966	4,500	483
2020-11-19	971	977	955	956	3,200	478
2020-11-18	966	973	954	956	6,800	478
2020-11-17	1,006	1,029	962	965	8,400	482.50
2020-11-16	947	1,090	941	993	40,200	496.50
2020-11-13	1,206	1,221	1,206	1,220	1,900	610
2020-11-12	1,221	1,240	1,180	1,228	3,300	614
2020-11-11	1,190	1,227	1,190	1,221	2,500	610.50
2020-11-10	1,200	1,262	1,200	1,205	3,900	602.50
2020-11-09	1,222	1,230	1,199	1,202	3,600	601
2020-11-06	1,201	1,210	1,175	1,192	5,200	596
2020-11-05	1,161	1,222	1,161	1,214	2,400	607
2020-11-04	1,157	1,217	1,157	1,177	4,200	588.50
2020-11-02	1,213	1,213	1,145	1,171	2,800	585.50
2020-10-30	1,175	1,175	1,130	1,130	8,800	565
2020-10-29	1,230	1,230	1,175	1,195	6,600	597.50
2020-10-28	1,203	1,288	1,200	1,278	4,300	639
2020-10-27	1,170	1,239	1,147	1,196	6,000	598
2020-10-26	1,306	1,345	1,200	1,200	9,800	600
2020-10-23	1,288	1,321	1,228	1,306	16,400	653
2020-10-22	1,210	1,232	1,200	1,228	2,800	614
2020-10-21	1,198	1,235	1,198	1,210	2,300	605
2020-10-20	1,211	1,257	1,180	1,201	5,800	600.50
2020-10-19	1,190	1,225	1,141	1,211	12,500	605.50
2020-10-16	1,248	1,280	1,145	1,190	17,200	595
2020-10-15	1,360	1,360	1,266	1,278	11,800	639
2020-10-14	1,471	1,471	1,359	1,359	12,200	679.50
2020-10-13	1,393	1,470	1,393	1,441	21,800	720.50
2020-10-12	1,307	1,420	1,307	1,380	20,000	690
2020-10-09	1,271	1,330	1,271	1,294	9,800	647
2020-10-08	1,262	1,380	1,242	1,260	20,600	630
2020-10-07	1,239	1,300	1,239	1,239	22,700	619.50
2020-10-06	1,225	1,240	1,140	1,238	15,400	619
2020-10-05	1,198	1,230	1,171	1,197	21,600	598.50
2020-10-02	1,343	1,413	1,105	1,139	71,500	569.50
2020-09-30	1,250	1,481	1,211	1,373	62,200	686.50
2020-09-29	1,191	1,272	1,181	1,250	14,300	625
2020-09-28	1,135	1,179	1,135	1,167	16,300	583.50
2020-09-25	1,099	1,135	1,070	1,134	17,600	567
2020-09-24	1,120	1,130	1,023	1,069	26,000	534.50
2020-09-23	1,007	1,120	1,007	1,119	13,000	559.50
2020-09-18	1,041	1,044	1,037	1,037	2,200	518.50
2020-09-17	1,030	1,061	1,021	1,040	5,400	520
2020-09-16	1,024	1,029	1,000	1,025	7,100	512.50
2020-09-15	1,023	1,024	1,000	1,024	4,200	512
2020-09-14	995	1,020	977	1,011	7,400	505.50
2020-09-11	1,068	1,075	989	995	26,500	497.50
2020-09-10	940	1,075	940	1,013	40,200	506.50
2020-09-09	901	925	891	925	4,500	462.50
2020-09-08	896	911	875	911	18,800	455.50
2020-09-07	893	908	873	885	8,300	442.50
2020-09-04	868	889	867	878	4,700	439
2020-09-03	871	880	869	871	3,200	435.50
2020-09-02	867	881	867	870	8,900	435
2020-09-01	870	879	845	879	4,400	439.50
2020-08-31	856	882	854	875	3,500	437.50
2020-08-28	895	895	841	841	14,000	420.50
2020-08-27	896	904	874	878	5,500	439
2020-08-26	897	904	872	881	3,200	440.50
2020-08-25	906	906	862	868	10,900	434
2020-08-24	850	883	844	861	15,300	430.50
2020-08-21	863	864	851	853	5,900	426.50
2020-08-20	881	881	862	862	2,900	431
2020-08-19	871	890	867	878	5,500	439
2020-08-18	871	899	865	869	14,600	434.50
2020-08-17	860	899	860	872	11,500	436
2020-08-14	864	890	850	884	18,200	442
2020-08-13	856	894	840	893	11,600	446.50
2020-08-12	835	856	820	849	7,500	424.50
2020-08-11	812	836	800	835	3,000	417.50
2020-08-07	809	825	796	811	4,900	405.50
2020-08-06	778	800	771	800	6,400	400
2020-08-05	782	795	777	793	3,800	396.50
2020-08-04	799	799	770	776	3,900	388
2020-08-03	772	786	771	784	3,300	392
2020-07-31	808	808	765	772	9,600	386
2020-07-30	855	855	826	830	900	415
2020-07-29	826	839	817	820	2,900	410
2020-07-28	851	851	826	826	7,800	413
2020-07-27	896	898	833	851	10,700	425.50
2020-07-22	933	933	887	887	2,400	443.50
2020-07-21	879	889	874	888	2,500	444
2020-07-20	883	890	879	879	1,000	439.50
2020-07-17	892	900	883	883	4,000	441.50
2020-07-16	880	900	880	892	2,000	446
2020-07-15	875	898	875	892	3,600	446
2020-07-14	915	915	886	890	2,700	445
2020-07-13	900	913	898	907	4,400	453.50
2020-07-10	950	950	893	906	11,300	453
2020-07-09	1,000	1,050	950	953	7,700	476.50
2020-07-08	991	998	955	970	3,700	485
2020-07-07	980	1,000	971	999	2,700	499.50
2020-07-06	976	978	934	969	5,300	484.50
2020-07-03	881	945	881	931	5,300	465.50
2020-07-02	950	968	896	896	9,200	448
2020-07-01	1,069	1,069	951	951	9,600	475.50
2020-06-30	989	1,022	989	1,009	5,800	504.50
2020-06-29	1,005	1,020	983	1,019	13,000	509.50
2020-06-26	1,100	1,101	1,021	1,029	13,700	514.50
2020-06-25	1,126	1,152	1,101	1,111	8,100	555.50
2020-06-24	1,121	1,173	1,106	1,156	9,600	578
2020-06-23	1,153	1,173	1,136	1,151	12,700	575.50
2020-06-22	1,108	1,162	1,093	1,136	9,900	568
2020-06-19	1,107	1,124	1,096	1,107	4,500	553.50
2020-06-18	1,115	1,115	1,069	1,077	5,200	538.50
2020-06-17	1,144	1,144	1,052	1,081	3,500	540.50
2020-06-16	1,075	1,125	1,075	1,100	7,300	550
2020-06-15	1,070	1,131	1,035	1,070	18,900	535
2020-06-12	978	1,074	971	1,073	22,500	536.50
2020-06-11	1,189	1,189	1,053	1,128	24,800	564
2020-06-10	1,240	1,240	1,156	1,182	24,600	591
2020-06-09	1,270	1,270	1,161	1,238	27,000	619
2020-06-08	1,299	1,330	1,260	1,271	45,000	635.50
2020-06-05	1,087	1,250	1,087	1,215	53,500	607.50
2020-06-04	1,100	1,115	1,080	1,090	16,200	545
2020-06-03	1,095	1,123	1,057	1,065	27,600	532.50
2020-06-02	978	1,098	978	1,095	39,100	547.50
2020-06-01	986	1,005	975	978	20,500	489
2020-05-29	1,001	1,004	965	986	23,000	493
2020-05-28	964	1,035	952	1,025	48,800	512.50
2020-05-27	954	965	915	965	13,800	482.50
2020-05-26	924	967	905	920	22,400	460
2020-05-25	923	923	900	909	10,600	454.50
2020-05-22	896	897	860	878	13,600	439
2020-05-21	887	904	880	895	16,000	447.50
2020-05-20	875	882	854	872	6,800	436
2020-05-19	888	898	868	870	10,400	435
2020-05-18	853	883	853	877	12,000	438.50
2020-05-15	880	884	842	842	12,200	421
2020-05-14	919	935	850	880	55,500	440
2020-05-13	1,013	1,013	960	964	28,700	482
2020-05-12	989	1,020	980	998	33,000	499
2020-05-11	930	960	922	960	18,800	480
2020-05-08	914	927	889	920	24,800	460
2020-05-07	886	949	866	915	38,800	457.50
2020-05-01	833	838	805	821	15,800	410.50
2020-04-30	878	889	840	848	24,700	424
2020-04-28	856	857	803	849	29,800	424.50
2020-04-27	786	846	786	846	20,200	423
2020-04-24	783	831	776	776	19,900	388
2020-04-23	778	804	762	781	17,400	390.50
2020-04-22	774	779	722	751	32,800	375.50
2020-04-21	852	860	789	795	55,100	397.50
2020-04-20	905	905	857	880	29,900	440
2020-04-17	910	939	883	914	52,800	457
2020-04-16	1,054	1,070	940	940	210,800	470
2020-04-15	826	948	822	938	259,900	469
2020-04-14	702	798	702	798	72,500	399
2020-04-13	690	715	683	698	50,000	349
2020-04-10	708	710	648	683	103,400	341.50
2020-04-09	680	720	677	718	54,900	359
2020-04-08	654	681	647	677	32,200	338.50
2020-04-07	665	695	650	651	12,400	325.50
2020-04-06	649	672	640	649	27,700	324.50
2020-04-03	697	697	645	661	9,600	330.50
2020-04-02	708	710	697	697	6,000	348.50
2020-04-01	783	783	684	723	15,600	361.50
2020-03-31	740	785	724	785	12,900	392.50
2020-03-30	785	785	715	739	21,600	369.50
2020-03-27	800	800	782	800	44,800	400
2020-03-26	845	858	811	811	31,000	405.50
2020-03-25	860	898	852	860	86,800	430
2020-03-24	892	920	845	860	12,800	430
2020-03-23	845	906	843	881	3,500	440.50
2020-03-19	938	940	840	920	6,300	460
2020-03-18	952	1,000	952	983	1,600	491.50
2020-03-17	913	928	865	928	3,800	464
2020-03-16	910	950	910	912	3,300	456
2020-03-13	955	955	841	852	16,400	426
2020-03-12	1,006	1,026	1,000	1,000	3,800	500
2020-03-11	1,050	1,149	991	1,110	3,700	555
2020-03-10	994	1,050	920	1,050	16,600	525
2020-03-09	1,200	1,200	1,040	1,054	13,800	527
2020-03-06	1,312	1,312	1,230	1,250	2,700	625
2020-03-05	1,311	1,319	1,310	1,312	2,300	656
2020-03-04	1,365	1,365	1,269	1,313	3,200	656.50
2020-03-03	1,351	1,365	1,336	1,365	3,400	682.50
2020-03-02	1,251	1,389	1,251	1,352	4,600	676
2020-02-28	1,284	1,310	1,220	1,229	20,000	614.50
2020-02-27	1,460	1,460	1,370	1,374	11,400	687
2020-02-26	1,464	1,500	1,461	1,500	2,400	750
2020-02-25	1,451	1,540	1,451	1,504	4,500	752
2020-02-21	1,630	1,641	1,622	1,641	2,100	820.50
2020-02-20	1,623	1,630	1,623	1,630	1,700	815
2020-02-19	1,589	1,690	1,580	1,650	8,200	825
2020-02-18	1,674	1,682	1,655	1,655	4,100	827.50
2020-02-17	1,700	1,700	1,656	1,674	6,200	837
2020-02-14	1,700	1,703	1,657	1,690	6,100	845
2020-02-13	1,650	1,744	1,633	1,710	3,700	855
2020-02-12	1,643	1,644	1,633	1,638	2,000	819
2020-02-10	1,646	1,649	1,625	1,630	2,300	815
2020-02-07	1,610	1,639	1,610	1,628	1,600	814
2020-02-06	1,599	1,610	1,588	1,610	1,600	805
2020-02-05	1,563	1,604	1,563	1,576	900	788
2020-02-04	1,552	1,591	1,552	1,560	1,100	780
2020-02-03	1,480	1,562	1,455	1,512	6,100	756
2020-01-31	1,542	1,590	1,542	1,564	3,800	782
2020-01-30	1,659	1,659	1,558	1,558	10,800	779
2020-01-29	1,689	1,689	1,659	1,668	1,800	834
2020-01-28	1,643	1,698	1,633	1,698	3,100	849
2020-01-27	1,680	1,683	1,649	1,683	5,400	841.50
2020-01-24	1,741	1,745	1,668	1,694	6,300	847
2020-01-23	1,721	1,722	1,700	1,701	5,100	850.50
2020-01-22	1,740	1,740	1,723	1,723	2,200	861.50
2020-01-21	1,754	1,754	1,729	1,740	2,900	870
2020-01-20	1,760	1,760	1,715	1,740	3,900	870
2020-01-17	1,751	1,762	1,732	1,760	2,500	880
2020-01-16	1,840	1,840	1,749	1,760	9,800	880
2020-01-15	1,750	1,772	1,730	1,760	6,700	880
2020-01-14	1,685	1,847	1,674	1,739	20,500	869.50
2020-01-10	1,633	1,700	1,633	1,672	4,000	836
2020-01-09	1,654	1,670	1,626	1,641	12,800	820.50
2020-01-08	1,680	1,698	1,626	1,694	7,100	847
2020-01-07	1,692	1,692	1,646	1,679	6,500	839.50
2020-01-06	1,739	1,750	1,643	1,646	9,800	823

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31