4437 gooddaysホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,042	1,149	1,014	1,149	18,900	574.50
2021-12-29	1,028	1,028	966	999	4,300	499.50
2021-12-28	930	949	930	941	4,700	470.50
2021-12-27	925	925	825	901	21,000	450.50
2021-12-24	961	961	919	940	4,800	470
2021-12-23	943	957	942	957	1,800	478.50
2021-12-22	931	955	927	942	3,600	471
2021-12-21	935	935	931	931	500	465.50
2021-12-20	939	939	927	935	1,500	467.50
2021-12-17	969	978	941	947	4,900	473.50
2021-12-16	1,004	1,004	975	975	2,200	487.50
2021-12-15	980	993	980	989	1,200	494.50
2021-12-14	1,010	1,010	980	985	2,300	492.50
2021-12-13	1,011	1,024	1,005	1,024	1,400	512
2021-12-10	1,011	1,031	990	1,031	2,300	515.50
2021-12-09	1,039	1,039	1,039	1,039	100	519.50
2021-12-08	1,028	1,040	1,010	1,036	1,700	518
2021-12-07	1,043	1,058	1,043	1,058	200	529
2021-12-06	1,026	1,042	1,000	1,042	1,100	521
2021-12-03	1,025	1,025	1,002	1,025	2,400	512.50
2021-12-02	1,034	1,049	1,013	1,013	3,100	506.50
2021-12-01	1,049	1,055	1,037	1,054	1,600	527
2021-11-30	1,065	1,065	1,045	1,045	200	522.50
2021-11-29	1,103	1,103	1,047	1,048	2,800	524
2021-11-26	1,140	1,140	1,091	1,103	4,600	551.50
2021-11-25	1,119	1,135	1,119	1,135	10,600	567.50
2021-11-24	1,111	1,119	1,098	1,119	1,900	559.50
2021-11-22	1,113	1,118	1,106	1,111	900	555.50
2021-11-19	1,114	1,114	1,100	1,113	500	556.50
2021-11-18	1,113	1,115	1,090	1,113	3,200	556.50
2021-11-17	1,090	1,110	1,070	1,110	1,800	555
2021-11-16	1,071	1,094	1,071	1,094	300	547
2021-11-15	1,094	1,094	1,064	1,094	600	547
2021-11-12	1,080	1,096	1,080	1,095	1,300	547.50
2021-11-11	1,075	1,079	1,075	1,079	600	539.50
2021-11-10	1,059	1,075	1,059	1,075	700	537.50
2021-11-09	1,079	1,079	1,060	1,075	2,300	537.50
2021-11-08	1,051	1,060	1,050	1,060	1,600	530
2021-11-05	1,069	1,070	1,040	1,051	3,700	525.50
2021-11-04	1,049	1,058	1,047	1,053	1,000	526.50
2021-11-02	1,078	1,079	1,078	1,079	300	539.50
2021-11-01	1,076	1,086	1,070	1,070	1,900	535
2021-10-29	1,078	1,078	1,039	1,077	1,400	538.50
2021-10-28	-	-	-	1,048	-	524
2021-10-27	1,048	1,048	1,048	1,048	100	524
2021-10-26	1,045	1,063	1,030	1,063	1,900	531.50
2021-10-25	1,075	1,075	1,075	1,075	700	537.50
2021-10-22	1,028	1,048	1,025	1,048	1,000	524
2021-10-21	1,049	1,049	1,025	1,033	1,500	516.50
2021-10-20	-	-	-	1,052	-	526
2021-10-19	1,065	1,065	1,027	1,052	600	526
2021-10-18	1,035	1,065	1,035	1,065	300	532.50
2021-10-15	1,038	1,056	1,038	1,045	900	522.50
2021-10-14	1,040	1,040	1,022	1,040	1,500	520
2021-10-13	-	-	-	1,041	-	520.50
2021-10-12	1,038	1,049	1,021	1,041	4,300	520.50
2021-10-11	1,081	1,081	1,002	1,030	2,700	515
2021-10-08	1,062	1,065	1,062	1,065	1,100	532.50
2021-10-07	1,046	1,053	1,040	1,050	2,900	525
2021-10-06	1,081	1,081	1,048	1,076	2,800	538
2021-10-05	1,080	1,080	1,057	1,057	200	528.50
2021-10-04	1,094	1,094	1,025	1,080	3,400	540
2021-10-01	1,069	1,094	1,069	1,094	1,900	547
2021-09-30	1,100	1,100	1,081	1,099	1,100	549.50
2021-09-29	1,074	1,097	1,074	1,075	400	537.50
2021-09-28	1,094	1,094	1,080	1,090	800	545
2021-09-27	1,096	1,100	1,073	1,094	2,300	547
2021-09-24	1,110	1,110	1,079	1,079	3,500	539.50
2021-09-22	1,093	1,110	1,061	1,080	2,400	540
2021-09-21	1,032	1,110	1,022	1,063	9,800	531.50
2021-09-17	1,071	1,086	1,070	1,086	1,300	543
2021-09-16	1,080	1,098	1,076	1,076	900	538
2021-09-15	1,090	1,090	1,080	1,080	800	540
2021-09-14	1,090	1,090	1,070	1,090	2,400	545
2021-09-13	1,090	1,105	1,065	1,085	2,000	542.50
2021-09-10	1,112	1,112	1,076	1,076	900	538
2021-09-09	1,102	1,102	1,076	1,102	1,600	551
2021-09-08	1,079	1,092	1,068	1,079	3,000	539.50
2021-09-07	1,097	1,124	1,065	1,079	8,200	539.50
2021-09-06	1,106	1,106	1,090	1,104	1,400	552
2021-09-03	1,112	1,112	1,098	1,110	2,300	555
2021-09-02	1,100	1,110	1,099	1,110	33,300	555
2021-09-01	1,093	1,124	1,086	1,100	4,600	550
2021-08-31	1,122	1,124	1,093	1,096	1,000	548
2021-08-30	1,096	1,117	1,096	1,096	1,000	548
2021-08-27	1,089	1,115	1,089	1,115	600	557.50
2021-08-26	1,100	1,100	1,087	1,095	300	547.50
2021-08-25	1,129	1,129	1,094	1,104	1,500	552
2021-08-24	1,100	1,107	1,092	1,100	500	550
2021-08-23	1,085	1,113	1,071	1,101	2,000	550.50
2021-08-20	1,104	1,104	1,089	1,096	700	548
2021-08-19	1,089	1,103	1,082	1,103	2,300	551.50
2021-08-18	1,097	1,100	1,080	1,095	1,800	547.50
2021-08-17	1,082	1,112	1,074	1,074	600	537
2021-08-16	1,099	1,099	1,065	1,085	5,900	542.50
2021-08-13	1,135	1,160	1,125	1,159	2,200	579.50
2021-08-12	1,138	1,156	1,123	1,145	900	572.50
2021-08-11	1,120	1,148	1,120	1,138	1,700	569
2021-08-10	1,104	1,174	1,104	1,150	9,100	575
2021-08-06	-	-	-	1,104	-	552
2021-08-05	-	-	-	1,104	-	552
2021-08-04	1,110	1,110	1,104	1,104	500	552
2021-08-03	1,092	1,129	1,092	1,104	1,500	552
2021-08-02	1,110	1,124	1,100	1,102	2,100	551
2021-07-30	1,117	1,127	1,111	1,127	1,400	563.50
2021-07-29	1,123	1,137	1,123	1,137	300	568.50
2021-07-28	1,138	1,138	1,110	1,110	1,300	555
2021-07-27	1,120	1,122	1,120	1,122	1,100	561
2021-07-26	1,105	1,150	1,105	1,150	900	575
2021-07-21	1,158	1,158	1,126	1,135	1,500	567.50
2021-07-20	1,138	1,138	1,134	1,138	500	569
2021-07-19	1,141	1,141	1,111	1,139	4,500	569.50
2021-07-16	1,100	1,142	1,100	1,142	1,300	571
2021-07-15	1,120	1,130	1,100	1,130	3,600	565
2021-07-14	1,125	1,125	1,125	1,125	100	562.50
2021-07-13	1,125	1,125	1,125	1,125	100	562.50
2021-07-12	1,120	1,138	1,111	1,117	2,800	558.50
2021-07-09	1,127	1,142	1,120	1,129	1,800	564.50
2021-07-08	-	-	-	1,150	-	575
2021-07-07	1,165	1,165	1,135	1,150	1,500	575
2021-07-06	-	-	-	1,163	-	581.50
2021-07-05	1,155	1,163	1,137	1,163	300	581.50
2021-07-02	1,167	1,167	1,152	1,165	700	582.50
2021-07-01	1,170	1,170	1,139	1,145	2,000	572.50
2021-06-30	1,140	1,157	1,127	1,143	1,100	571.50
2021-06-29	1,140	1,159	1,139	1,159	1,100	579.50
2021-06-28	1,157	1,157	1,157	1,157	100	578.50
2021-06-25	1,158	1,158	1,131	1,157	3,300	578.50
2021-06-24	1,123	1,153	1,106	1,153	800	576.50
2021-06-23	1,103	1,123	1,103	1,123	1,100	561.50
2021-06-22	1,133	1,133	1,108	1,116	1,000	558
2021-06-21	1,133	1,133	1,090	1,095	1,200	547.50
2021-06-18	1,116	1,133	1,111	1,133	600	566.50
2021-06-17	1,120	1,130	1,120	1,130	400	565
2021-06-16	1,110	1,130	1,110	1,130	300	565
2021-06-15	1,115	1,120	1,112	1,120	1,200	560
2021-06-14	1,120	1,120	1,115	1,115	200	557.50
2021-06-11	1,160	1,160	1,106	1,121	4,200	560.50
2021-06-10	1,130	1,156	1,125	1,156	900	578
2021-06-09	1,131	1,131	1,131	1,131	100	565.50
2021-06-08	1,112	1,134	1,102	1,134	3,300	567
2021-06-07	1,107	1,142	1,105	1,142	900	571
2021-06-04	1,105	1,117	1,090	1,117	1,300	558.50
2021-06-03	-	-	-	1,105	-	552.50
2021-06-02	1,105	1,105	1,105	1,105	100	552.50
2021-06-01	1,091	1,100	1,091	1,100	500	550
2021-05-31	-	-	-	1,105	-	552.50
2021-05-28	1,144	1,144	1,101	1,105	1,800	552.50
2021-05-27	1,120	1,144	1,114	1,139	600	569.50
2021-05-26	1,144	1,144	1,110	1,114	1,500	557
2021-05-25	1,143	1,149	1,106	1,145	10,300	572.50
2021-05-24	1,079	1,100	1,079	1,087	300	543.50
2021-05-21	1,080	1,102	1,076	1,076	1,600	538
2021-05-20	1,052	1,089	1,052	1,087	1,100	543.50
2021-05-19	1,065	1,100	1,050	1,052	6,700	526
2021-05-18	1,111	1,130	1,094	1,094	2,400	547
2021-05-17	1,226	1,228	1,106	1,125	4,700	562.50
2021-05-14	1,224	1,229	1,159	1,229	4,500	614.50
2021-05-13	1,239	1,280	1,199	1,212	7,200	606
2021-05-12	1,174	1,229	1,174	1,192	5,300	596
2021-05-11	1,200	1,259	1,158	1,189	25,200	594.50
2021-05-10	1,110	1,153	1,110	1,136	1,600	568
2021-05-07	1,102	1,138	1,102	1,138	1,100	569
2021-05-06	1,179	1,179	1,132	1,132	800	566
2021-04-30	1,126	1,179	1,126	1,149	2,500	574.50
2021-04-28	1,207	1,207	1,121	1,129	3,500	564.50
2021-04-27	1,082	1,207	1,082	1,207	2,900	603.50
2021-04-26	1,142	1,142	1,082	1,082	6,100	541
2021-04-23	1,200	1,200	1,151	1,151	3,800	575.50
2021-04-22	1,200	1,254	1,160	1,170	5,900	585
2021-04-21	1,207	1,207	1,152	1,154	8,000	577
2021-04-20	1,229	1,229	1,200	1,217	4,000	608.50
2021-04-19	1,220	1,229	1,190	1,229	5,700	614.50
2021-04-16	1,191	1,228	1,161	1,220	6,100	610
2021-04-15	1,151	1,188	1,151	1,188	5,900	594
2021-04-14	1,179	1,180	1,142	1,166	4,200	583
2021-04-13	1,156	1,186	1,156	1,171	2,800	585.50
2021-04-12	1,130	1,200	1,130	1,170	8,200	585
2021-04-09	1,122	1,134	1,105	1,128	1,400	564
2021-04-08	1,121	1,139	1,115	1,122	3,000	561
2021-04-07	1,126	1,148	1,126	1,130	1,800	565
2021-04-06	1,124	1,159	1,105	1,126	5,000	563
2021-04-05	1,100	1,120	1,100	1,119	5,200	559.50
2021-04-02	1,122	1,139	1,106	1,110	4,300	555
2021-04-01	1,131	1,131	1,100	1,120	12,300	560
2021-03-31	1,145	1,145	1,102	1,145	19,000	572.50
2021-03-30	1,063	1,347	1,063	1,145	146,400	572.50
2021-03-29	1,036	1,056	1,035	1,047	1,100	523.50
2021-03-26	1,005	1,036	1,005	1,035	1,600	517.50
2021-03-25	1,016	1,032	987	1,005	2,400	502.50
2021-03-24	1,021	1,030	986	1,025	8,500	512.50
2021-03-23	1,051	1,061	1,036	1,036	5,600	518
2021-03-22	1,054	1,054	1,024	1,030	3,300	515
2021-03-19	1,058	1,058	1,021	1,052	2,800	526
2021-03-18	1,030	1,054	1,028	1,054	6,800	527
2021-03-17	993	1,060	993	1,060	10,900	530
2021-03-16	959	981	954	981	6,700	490.50
2021-03-15	945	960	930	960	6,500	480
2021-03-12	945	945	928	940	5,100	470
2021-03-11	930	939	928	931	3,500	465.50
2021-03-10	922	933	922	928	2,100	464
2021-03-09	922	928	918	921	2,400	460.50
2021-03-08	927	930	910	922	3,200	461
2021-03-05	916	919	900	918	9,700	459
2021-03-04	930	934	920	925	4,500	462.50
2021-03-03	944	944	926	937	33,600	468.50
2021-03-02	948	954	933	936	4,400	468
2021-03-01	942	956	935	945	5,300	472.50
2021-02-26	955	955	931	942	3,900	471
2021-02-25	953	956	931	956	10,900	478
2021-02-24	930	940	920	930	6,700	465
2021-02-22	910	950	910	930	25,500	465
2021-02-19	916	916	901	910	3,300	455
2021-02-18	910	922	910	916	2,800	458
2021-02-17	918	929	900	910	16,600	455
2021-02-16	925	930	918	918	6,500	459
2021-02-15	933	938	923	925	6,100	462.50
2021-02-12	930	931	925	930	7,000	465
2021-02-10	927	935	927	930	7,400	465
2021-02-09	947	950	931	939	8,800	469.50
2021-02-08	936	950	934	948	12,000	474
2021-02-05	930	955	925	937	9,500	468.50
2021-02-04	920	946	920	929	12,000	464.50
2021-02-03	925	940	920	927	9,300	463.50
2021-02-02	931	932	897	925	10,300	462.50
2021-02-01	926	940	926	934	2,600	467
2021-01-29	958	960	925	926	4,100	463
2021-01-28	946	960	920	960	13,700	480
2021-01-27	950	960	944	955	9,000	477.50
2021-01-26	963	981	940	950	9,600	475
2021-01-25	997	997	945	970	10,600	485
2021-01-22	965	998	961	970	4,100	485
2021-01-21	978	979	955	972	5,300	486
2021-01-20	970	978	966	978	2,700	489
2021-01-19	965	975	961	968	6,500	484
2021-01-18	964	966	960	960	2,500	480
2021-01-15	982	982	960	964	4,600	482
2021-01-14	985	993	978	990	4,000	495
2021-01-13	981	994	980	985	4,400	492.50
2021-01-12	995	998	982	989	4,600	494.50
2021-01-08	997	998	979	985	4,500	492.50
2021-01-07	1,005	1,015	990	1,000	6,600	500
2021-01-06	1,000	1,008	975	1,004	3,000	502
2021-01-05	1,026	1,026	988	1,000	3,700	500
2021-01-04	1,025	1,032	1,006	1,014	8,100	507

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