4437 gooddaysホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,119 | 1,120 | 1,119 | 1,120 | 500 | 560 |
| 2022-12-29 | 1,090 | 1,119 | 1,090 | 1,119 | 500 | 559.50 |
| 2022-12-28 | 1,081 | 1,119 | 1,081 | 1,118 | 1,100 | 559 |
| 2022-12-27 | 1,086 | 1,110 | 1,080 | 1,110 | 1,000 | 555 |
| 2022-12-26 | 1,071 | 1,114 | 1,071 | 1,114 | 2,700 | 557 |
| 2022-12-23 | 1,154 | 1,154 | 1,099 | 1,125 | 2,000 | 562.50 |
| 2022-12-22 | 1,117 | 1,132 | 1,117 | 1,132 | 300 | 566 |
| 2022-12-21 | 1,106 | 1,119 | 1,080 | 1,118 | 3,200 | 559 |
| 2022-12-20 | 1,119 | 1,130 | 1,116 | 1,116 | 1,000 | 558 |
| 2022-12-19 | 1,148 | 1,149 | 1,148 | 1,149 | 500 | 574.50 |
| 2022-12-16 | 1,146 | 1,148 | 1,144 | 1,144 | 1,200 | 572 |
| 2022-12-15 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 573 |
| 2022-12-14 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 560.50 |
| 2022-12-13 | 1,143 | 1,145 | 1,123 | 1,123 | 500 | 561.50 |
| 2022-12-12 | 1,117 | 1,136 | 1,100 | 1,136 | 500 | 568 |
| 2022-12-09 | 1,148 | 1,148 | 1,147 | 1,147 | 500 | 573.50 |
| 2022-12-08 | - | - | - | 1,148 | - | 574 |
| 2022-12-07 | 1,086 | 1,148 | 1,080 | 1,148 | 1,800 | 574 |
| 2022-12-06 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 544.50 |
| 2022-12-05 | 1,109 | 1,109 | 1,101 | 1,101 | 500 | 550.50 |
| 2022-12-02 | 1,109 | 1,109 | 1,101 | 1,101 | 500 | 550.50 |
| 2022-12-01 | 1,119 | 1,126 | 1,106 | 1,126 | 900 | 563 |
| 2022-11-30 | 1,119 | 1,119 | 1,119 | 1,119 | 300 | 559.50 |
| 2022-11-29 | 1,113 | 1,119 | 1,070 | 1,098 | 5,200 | 549 |
| 2022-11-28 | 1,119 | 1,119 | 1,100 | 1,119 | 1,400 | 559.50 |
| 2022-11-25 | 1,127 | 1,127 | 1,113 | 1,114 | 1,900 | 557 |
| 2022-11-24 | 1,129 | 1,129 | 1,100 | 1,125 | 4,600 | 562.50 |
| 2022-11-22 | 1,120 | 1,128 | 1,060 | 1,128 | 3,000 | 564 |
| 2022-11-21 | 1,102 | 1,129 | 1,102 | 1,129 | 700 | 564.50 |
| 2022-11-18 | 1,110 | 1,120 | 1,091 | 1,091 | 1,200 | 545.50 |
| 2022-11-17 | 1,100 | 1,124 | 1,100 | 1,101 | 1,700 | 550.50 |
| 2022-11-16 | 1,061 | 1,090 | 1,061 | 1,090 | 1,000 | 545 |
| 2022-11-15 | 1,051 | 1,072 | 1,049 | 1,061 | 3,500 | 530.50 |
| 2022-11-14 | 1,118 | 1,118 | 1,071 | 1,071 | 4,300 | 535.50 |
| 2022-11-11 | 1,065 | 1,078 | 1,058 | 1,058 | 3,800 | 529 |
| 2022-11-10 | 1,080 | 1,085 | 1,063 | 1,065 | 3,900 | 532.50 |
| 2022-11-09 | 1,119 | 1,119 | 1,050 | 1,077 | 9,600 | 538.50 |
| 2022-11-08 | 1,093 | 1,270 | 1,093 | 1,149 | 52,000 | 574.50 |
| 2022-11-07 | 1,045 | 1,050 | 1,045 | 1,050 | 1,100 | 525 |
| 2022-11-04 | 1,030 | 1,037 | 1,030 | 1,037 | 600 | 518.50 |
| 2022-11-02 | 1,025 | 1,032 | 1,025 | 1,030 | 1,300 | 515 |
| 2022-11-01 | 1,020 | 1,029 | 1,020 | 1,029 | 300 | 514.50 |
| 2022-10-31 | 1,025 | 1,030 | 1,024 | 1,030 | 600 | 515 |
| 2022-10-28 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 510.50 |
| 2022-10-27 | 1,025 | 1,031 | 1,016 | 1,016 | 700 | 508 |
| 2022-10-26 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 513 |
| 2022-10-25 | 1,028 | 1,028 | 1,002 | 1,026 | 1,100 | 513 |
| 2022-10-24 | 1,025 | 1,027 | 1,015 | 1,027 | 500 | 513.50 |
| 2022-10-21 | 1,011 | 1,016 | 1,010 | 1,016 | 800 | 508 |
| 2022-10-20 | 1,002 | 1,016 | 1,000 | 1,016 | 2,000 | 508 |
| 2022-10-19 | 1,000 | 1,010 | 1,000 | 1,010 | 1,700 | 505 |
| 2022-10-18 | - | - | - | 1,030 | - | 515 |
| 2022-10-17 | - | - | - | 1,030 | - | 515 |
| 2022-10-14 | - | - | - | 1,030 | - | 515 |
| 2022-10-13 | - | - | - | 1,030 | - | 515 |
| 2022-10-12 | 1,001 | 1,030 | 1,001 | 1,030 | 600 | 515 |
| 2022-10-11 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 502.50 |
| 2022-10-07 | 1,012 | 1,025 | 1,012 | 1,025 | 300 | 512.50 |
| 2022-10-06 | 1,011 | 1,025 | 1,011 | 1,025 | 1,200 | 512.50 |
| 2022-10-05 | 1,025 | 1,029 | 1,008 | 1,029 | 900 | 514.50 |
| 2022-10-04 | 1,020 | 1,031 | 1,007 | 1,031 | 600 | 515.50 |
| 2022-10-03 | - | - | - | 1,018 | - | 509 |
| 2022-09-30 | - | - | - | 1,018 | - | 509 |
| 2022-09-29 | 1,000 | 1,018 | 1,000 | 1,018 | 1,300 | 509 |
| 2022-09-28 | 1,013 | 1,021 | 993 | 1,021 | 2,000 | 510.50 |
| 2022-09-27 | - | - | - | 1,022 | - | 511 |
| 2022-09-26 | 1,022 | 1,023 | 1,010 | 1,022 | 2,100 | 511 |
| 2022-09-22 | 1,046 | 1,046 | 1,025 | 1,025 | 800 | 512.50 |
| 2022-09-21 | 1,018 | 1,038 | 1,010 | 1,038 | 600 | 519 |
| 2022-09-20 | 1,008 | 1,018 | 1,008 | 1,018 | 200 | 509 |
| 2022-09-16 | 1,029 | 1,029 | 1,008 | 1,020 | 3,400 | 510 |
| 2022-09-15 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 517 |
| 2022-09-14 | 1,020 | 1,049 | 1,017 | 1,047 | 1,100 | 523.50 |
| 2022-09-13 | - | - | - | 1,041 | - | 520.50 |
| 2022-09-12 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 520.50 |
| 2022-09-09 | 1,050 | 1,050 | 1,020 | 1,022 | 900 | 511 |
| 2022-09-08 | - | - | - | 1,020 | - | 510 |
| 2022-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 510 |
| 2022-09-06 | 1,061 | 1,061 | 1,020 | 1,020 | 400 | 510 |
| 2022-09-05 | 1,035 | 1,035 | 1,020 | 1,034 | 800 | 517 |
| 2022-09-02 | - | - | - | 1,027 | - | 513.50 |
| 2022-09-01 | 1,027 | 1,027 | 1,027 | 1,027 | 2,000 | 513.50 |
| 2022-08-31 | 1,027 | 1,027 | 1,027 | 1,027 | 3,300 | 513.50 |
| 2022-08-30 | - | - | - | 1,031 | - | 515.50 |
| 2022-08-29 | 1,029 | 1,032 | 1,016 | 1,031 | 2,500 | 515.50 |
| 2022-08-26 | 1,035 | 1,059 | 1,025 | 1,059 | 2,600 | 529.50 |
| 2022-08-25 | 1,050 | 1,064 | 1,021 | 1,064 | 1,300 | 532 |
| 2022-08-24 | 1,035 | 1,050 | 1,030 | 1,050 | 1,600 | 525 |
| 2022-08-23 | 1,020 | 1,034 | 1,020 | 1,034 | 800 | 517 |
| 2022-08-22 | 1,020 | 1,036 | 1,020 | 1,036 | 700 | 518 |
| 2022-08-19 | - | - | - | 1,035 | - | 517.50 |
| 2022-08-18 | 1,021 | 1,035 | 1,020 | 1,035 | 800 | 517.50 |
| 2022-08-17 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 517.50 |
| 2022-08-16 | 1,091 | 1,091 | 1,020 | 1,035 | 2,800 | 517.50 |
| 2022-08-15 | 1,000 | 1,135 | 990 | 1,031 | 29,200 | 515.50 |
| 2022-08-12 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2022-08-10 | 981 | 981 | 981 | 981 | 200 | 490.50 |
| 2022-08-09 | 980 | 1,005 | 980 | 1,005 | 800 | 502.50 |
| 2022-08-08 | - | - | - | 1,000 | - | 500 |
| 2022-08-05 | - | - | - | 1,000 | - | 500 |
| 2022-08-04 | - | - | - | 1,000 | - | 500 |
| 2022-08-03 | - | - | - | 1,000 | - | 500 |
| 2022-08-02 | - | - | - | 1,000 | - | 500 |
| 2022-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2022-07-29 | - | - | - | 1,003 | - | 501.50 |
| 2022-07-28 | 1,014 | 1,014 | 1,003 | 1,003 | 200 | 501.50 |
| 2022-07-27 | - | - | - | 1,005 | - | 502.50 |
| 2022-07-26 | 990 | 1,005 | 990 | 1,005 | 300 | 502.50 |
| 2022-07-25 | 1,000 | 1,000 | 995 | 1,000 | 1,300 | 500 |
| 2022-07-22 | 1,006 | 1,016 | 1,002 | 1,002 | 1,000 | 501 |
| 2022-07-21 | 996 | 1,025 | 996 | 1,000 | 1,200 | 500 |
| 2022-07-20 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 513 |
| 2022-07-19 | 1,020 | 1,021 | 992 | 1,021 | 41,300 | 510.50 |
| 2022-07-15 | - | - | - | 1,020 | - | 510 |
| 2022-07-14 | 1,025 | 1,025 | 990 | 1,020 | 1,400 | 510 |
| 2022-07-13 | 987 | 987 | 987 | 987 | 100 | 493.50 |
| 2022-07-12 | - | - | - | 1,001 | - | 500.50 |
| 2022-07-11 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | 500.50 |
| 2022-07-08 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 500.50 |
| 2022-07-07 | 985 | 1,025 | 985 | 1,025 | 500 | 512.50 |
| 2022-07-06 | 1,001 | 1,003 | 1,001 | 1,003 | 200 | 501.50 |
| 2022-07-05 | - | - | - | 1,001 | - | 500.50 |
| 2022-07-04 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 500.50 |
| 2022-07-01 | 1,039 | 1,050 | 1,001 | 1,001 | 1,500 | 500.50 |
| 2022-06-30 | 1,024 | 1,024 | 994 | 994 | 200 | 497 |
| 2022-06-29 | 982 | 1,024 | 982 | 1,024 | 400 | 512 |
| 2022-06-28 | 1,010 | 1,022 | 982 | 1,012 | 900 | 506 |
| 2022-06-27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2022-06-24 | 1,022 | 1,022 | 1,013 | 1,020 | 1,300 | 510 |
| 2022-06-23 | 1,025 | 1,025 | 1,001 | 1,024 | 1,100 | 512 |
| 2022-06-22 | - | - | - | 1,025 | - | 512.50 |
| 2022-06-21 | - | - | - | 1,025 | - | 512.50 |
| 2022-06-20 | 1,025 | 1,025 | 1,015 | 1,025 | 1,600 | 512.50 |
| 2022-06-17 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2022-06-16 | 995 | 1,024 | 995 | 1,024 | 1,200 | 512 |
| 2022-06-15 | - | - | - | 1,025 | - | 512.50 |
| 2022-06-14 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2022-06-13 | 1,000 | 1,008 | 998 | 1,008 | 500 | 504 |
| 2022-06-10 | 1,020 | 1,020 | 1,002 | 1,010 | 1,200 | 505 |
| 2022-06-09 | 1,026 | 1,026 | 1,002 | 1,002 | 400 | 501 |
| 2022-06-08 | - | - | - | 1,021 | - | 510.50 |
| 2022-06-07 | - | - | - | 1,021 | - | 510.50 |
| 2022-06-06 | 1,006 | 1,021 | 1,006 | 1,021 | 200 | 510.50 |
| 2022-06-03 | - | - | - | 1,006 | - | 503 |
| 2022-06-02 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 503 |
| 2022-06-01 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 503 |
| 2022-05-31 | 1,007 | 1,007 | 995 | 1,006 | 500 | 503 |
| 2022-05-30 | - | - | - | 1,008 | - | 504 |
| 2022-05-27 | 991 | 1,008 | 991 | 1,008 | 500 | 504 |
| 2022-05-26 | 980 | 1,026 | 980 | 1,017 | 500 | 508.50 |
| 2022-05-25 | 1,030 | 1,030 | 1,000 | 1,000 | 900 | 500 |
| 2022-05-24 | 1,000 | 1,000 | 990 | 1,000 | 1,700 | 500 |
| 2022-05-23 | 1,001 | 1,001 | 990 | 1,000 | 300 | 500 |
| 2022-05-20 | - | - | - | 1,000 | - | 500 |
| 2022-05-19 | - | - | - | 1,000 | - | 500 |
| 2022-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2022-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2022-05-16 | 1,037 | 1,091 | 952 | 1,000 | 3,800 | 500 |
| 2022-05-13 | 1,050 | 1,097 | 1,049 | 1,097 | 2,300 | 548.50 |
| 2022-05-12 | 1,050 | 1,080 | 1,050 | 1,062 | 700 | 531 |
| 2022-05-11 | - | - | - | 1,040 | - | 520 |
| 2022-05-10 | 1,061 | 1,070 | 1,030 | 1,040 | 1,600 | 520 |
| 2022-05-09 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 547.50 |
| 2022-05-06 | 1,090 | 1,090 | 1,060 | 1,090 | 500 | 545 |
| 2022-05-02 | 1,031 | 1,090 | 1,031 | 1,090 | 800 | 545 |
| 2022-04-28 | - | - | - | 1,080 | - | 540 |
| 2022-04-27 | 1,079 | 1,080 | 1,060 | 1,080 | 1,200 | 540 |
| 2022-04-26 | - | - | - | 1,111 | - | 555.50 |
| 2022-04-25 | 1,121 | 1,121 | 1,111 | 1,111 | 800 | 555.50 |
| 2022-04-22 | 1,055 | 1,109 | 1,055 | 1,109 | 400 | 554.50 |
| 2022-04-21 | - | - | - | 1,055 | - | 527.50 |
| 2022-04-20 | - | - | - | 1,055 | - | 527.50 |
| 2022-04-19 | 1,044 | 1,055 | 1,044 | 1,055 | 300 | 527.50 |
| 2022-04-18 | 1,036 | 1,044 | 1,036 | 1,044 | 600 | 522 |
| 2022-04-15 | 1,048 | 1,048 | 1,040 | 1,040 | 200 | 520 |
| 2022-04-14 | 1,036 | 1,037 | 1,036 | 1,037 | 200 | 518.50 |
| 2022-04-13 | 1,040 | 1,058 | 1,040 | 1,058 | 1,600 | 529 |
| 2022-04-12 | 1,040 | 1,040 | 1,029 | 1,040 | 1,300 | 520 |
| 2022-04-11 | 1,108 | 1,110 | 1,072 | 1,100 | 2,700 | 550 |
| 2022-04-08 | 1,130 | 1,130 | 1,108 | 1,114 | 900 | 557 |
| 2022-04-07 | 1,107 | 1,135 | 1,107 | 1,135 | 400 | 567.50 |
| 2022-04-06 | 1,106 | 1,147 | 1,106 | 1,147 | 500 | 573.50 |
| 2022-04-05 | 1,125 | 1,140 | 1,110 | 1,114 | 2,000 | 557 |
| 2022-04-04 | 1,104 | 1,125 | 1,104 | 1,125 | 600 | 562.50 |
| 2022-04-01 | 1,072 | 1,072 | 1,072 | 1,072 | 100 | 536 |
| 2022-03-31 | 1,101 | 1,120 | 1,100 | 1,100 | 600 | 550 |
| 2022-03-30 | 1,071 | 1,115 | 1,071 | 1,115 | 500 | 557.50 |
| 2022-03-29 | 1,089 | 1,119 | 1,089 | 1,101 | 800 | 550.50 |
| 2022-03-28 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 549.50 |
| 2022-03-25 | 1,144 | 1,144 | 1,144 | 1,144 | 700 | 572 |
| 2022-03-24 | 1,071 | 1,137 | 1,071 | 1,116 | 2,400 | 558 |
| 2022-03-23 | 1,093 | 1,093 | 1,062 | 1,087 | 3,300 | 543.50 |
| 2022-03-22 | 1,076 | 1,097 | 1,076 | 1,094 | 1,200 | 547 |
| 2022-03-18 | 1,078 | 1,078 | 1,061 | 1,070 | 300 | 535 |
| 2022-03-17 | 1,054 | 1,054 | 1,054 | 1,054 | 300 | 527 |
| 2022-03-16 | 1,081 | 1,081 | 1,031 | 1,031 | 300 | 515.50 |
| 2022-03-15 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 510 |
| 2022-03-14 | 1,054 | 1,054 | 1,015 | 1,015 | 400 | 507.50 |
| 2022-03-11 | 1,021 | 1,033 | 1,021 | 1,024 | 900 | 512 |
| 2022-03-10 | 1,060 | 1,089 | 1,045 | 1,051 | 3,400 | 525.50 |
| 2022-03-09 | - | - | - | 1,050 | - | 525 |
| 2022-03-08 | 1,011 | 1,051 | 1,011 | 1,050 | 2,000 | 525 |
| 2022-03-07 | 1,090 | 1,090 | 1,043 | 1,071 | 1,300 | 535.50 |
| 2022-03-04 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 548.50 |
| 2022-03-03 | 1,130 | 1,150 | 1,087 | 1,087 | 4,100 | 543.50 |
| 2022-03-02 | 1,002 | 1,050 | 1,002 | 1,040 | 700 | 520 |
| 2022-03-01 | 1,001 | 1,020 | 1,001 | 1,005 | 1,900 | 502.50 |
| 2022-02-28 | 1,000 | 1,010 | 986 | 1,010 | 3,600 | 505 |
| 2022-02-25 | 1,043 | 1,043 | 982 | 1,000 | 2,000 | 500 |
| 2022-02-24 | 1,004 | 1,014 | 999 | 999 | 600 | 499.50 |
| 2022-02-22 | 990 | 1,008 | 990 | 1,008 | 200 | 504 |
| 2022-02-21 | 970 | 980 | 970 | 972 | 300 | 486 |
| 2022-02-18 | 967 | 980 | 967 | 980 | 1,400 | 490 |
| 2022-02-17 | 983 | 983 | 982 | 982 | 300 | 491 |
| 2022-02-16 | 982 | 982 | 981 | 981 | 600 | 490.50 |
| 2022-02-15 | 1,015 | 1,015 | 956 | 956 | 1,100 | 478 |
| 2022-02-14 | 995 | 1,017 | 986 | 1,000 | 3,100 | 500 |
| 2022-02-10 | 1,039 | 1,109 | 1,021 | 1,021 | 12,200 | 510.50 |
| 2022-02-09 | 956 | 964 | 955 | 964 | 2,600 | 482 |
| 2022-02-08 | 961 | 965 | 951 | 965 | 600 | 482.50 |
| 2022-02-07 | 941 | 959 | 932 | 946 | 1,000 | 473 |
| 2022-02-04 | 943 | 973 | 943 | 973 | 200 | 486.50 |
| 2022-02-03 | 950 | 960 | 936 | 940 | 1,000 | 470 |
| 2022-02-02 | 960 | 980 | 960 | 980 | 200 | 490 |
| 2022-02-01 | 958 | 975 | 958 | 960 | 800 | 480 |
| 2022-01-31 | 958 | 960 | 945 | 958 | 41,800 | 479 |
| 2022-01-28 | - | - | - | 950 | - | 475 |
| 2022-01-27 | 930 | 950 | 930 | 950 | 1,100 | 475 |
| 2022-01-26 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 2022-01-25 | 985 | 985 | 955 | 962 | 1,500 | 481 |
| 2022-01-24 | 980 | 986 | 980 | 986 | 300 | 493 |
| 2022-01-21 | - | - | - | 980 | - | 490 |
| 2022-01-20 | 950 | 980 | 950 | 980 | 900 | 490 |
| 2022-01-19 | - | - | - | 980 | - | 490 |
| 2022-01-18 | 974 | 980 | 974 | 980 | 1,100 | 490 |
| 2022-01-17 | 969 | 984 | 951 | 965 | 1,300 | 482.50 |
| 2022-01-14 | 969 | 984 | 954 | 984 | 600 | 492 |
| 2022-01-13 | 969 | 984 | 969 | 984 | 1,000 | 492 |
| 2022-01-12 | 989 | 989 | 944 | 984 | 17,200 | 492 |
| 2022-01-11 | 980 | 1,000 | 980 | 1,000 | 400 | 500 |
| 2022-01-07 | 1,075 | 1,075 | 975 | 1,000 | 4,200 | 500 |
| 2022-01-06 | 1,127 | 1,127 | 1,080 | 1,089 | 3,300 | 544.50 |
| 2022-01-05 | 1,157 | 1,158 | 1,125 | 1,150 | 2,600 | 575 |
| 2022-01-04 | 1,029 | 1,142 | 1,029 | 1,114 | 11,300 | 557 |
分割・併合履歴 ： [2023-06-29]1株→2株 [2019-12-27]1株→2株
