4437 gooddaysホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	540	547	540	544	7,000	544
2023-12-28	544	546	542	545	1,800	545
2023-12-27	532	543	532	543	2,900	543
2023-12-26	-	-	-	542	-	542
2023-12-25	542	542	542	542	1,400	542
2023-12-22	536	539	524	539	2,600	539
2023-12-21	521	538	521	536	3,200	536
2023-12-20	525	540	523	540	2,400	540
2023-12-19	536	536	520	535	2,500	535
2023-12-18	534	537	524	527	1,300	527
2023-12-15	530	530	530	530	400	530
2023-12-14	535	539	513	530	6,500	530
2023-12-13	528	529	525	525	1,300	525
2023-12-12	527	527	517	527	900	527
2023-12-11	527	527	504	527	7,900	527
2023-12-08	537	537	537	537	100	537
2023-12-07	523	535	523	535	121,500	535
2023-12-06	533	533	533	533	1,300	533
2023-12-05	-	-	-	533	-	533
2023-12-04	534	534	533	533	200	533
2023-12-01	533	534	533	534	900	534
2023-11-30	-	-	-	533	-	533
2023-11-29	533	533	518	533	2,700	533
2023-11-28	-	-	-	533	-	533
2023-11-27	528	533	518	533	1,400	533
2023-11-24	526	535	525	535	4,100	535
2023-11-22	520	530	518	526	1,500	526
2023-11-21	540	540	527	527	1,300	527
2023-11-20	534	544	530	530	800	530
2023-11-17	511	540	511	540	7,500	540
2023-11-16	529	529	510	511	1,300	511
2023-11-15	527	529	515	529	3,500	529
2023-11-14	519	527	512	527	3,800	527
2023-11-13	509	529	509	529	1,900	529
2023-11-10	528	528	528	528	400	528
2023-11-09	525	528	508	528	500	528
2023-11-08	511	527	511	527	300	527
2023-11-07	521	521	521	521	100	521
2023-11-06	511	511	511	511	3,000	511
2023-11-02	515	516	512	512	9,600	512
2023-11-01	505	505	505	505	100	505
2023-10-31	514	520	507	517	2,500	517
2023-10-30	524	524	524	524	200	524
2023-10-27	510	524	501	524	800	524
2023-10-26	510	510	510	510	100	510
2023-10-25	535	535	510	513	2,200	513
2023-10-24	478	510	478	498	6,200	498
2023-10-23	497	498	471	478	8,600	478
2023-10-20	508	513	500	502	2,700	502
2023-10-19	508	520	508	508	4,900	508
2023-10-18	523	529	502	529	2,900	529
2023-10-17	523	523	521	521	1,000	521
2023-10-16	512	513	489	503	10,200	503
2023-10-13	525	525	515	515	200	515
2023-10-12	520	525	520	525	2,000	525
2023-10-11	530	530	519	519	500	519
2023-10-10	-	-	-	528	-	528
2023-10-06	528	528	528	528	200	528
2023-10-05	-	-	-	532	-	532
2023-10-04	526	532	515	532	3,500	532
2023-10-03	-	-	-	533	-	533
2023-10-02	538	538	533	533	1,300	533
2023-09-29	532	546	532	538	3,200	538
2023-09-28	552	552	552	552	200	552
2023-09-27	553	555	553	555	700	555
2023-09-26	555	555	547	550	1,000	550
2023-09-25	566	566	545	545	2,500	545
2023-09-22	542	546	542	546	1,400	546
2023-09-21	535	538	533	538	700	538
2023-09-20	538	538	535	535	600	535
2023-09-19	545	548	534	548	1,400	548
2023-09-15	548	548	548	548	400	548
2023-09-14	545	554	544	554	4,700	554
2023-09-13	545	547	538	541	900	541
2023-09-12	541	548	540	548	1,300	548
2023-09-11	535	540	535	540	300	540
2023-09-08	540	540	540	540	400	540
2023-09-07	545	545	539	540	1,300	540
2023-09-06	528	550	527	548	8,500	548
2023-09-05	525	527	525	527	500	527
2023-09-04	525	530	525	526	400	526
2023-09-01	522	529	520	523	2,500	523
2023-08-31	-	-	-	532	-	532
2023-08-30	522	532	522	532	400	532
2023-08-29	525	532	525	532	600	532
2023-08-28	-	-	-	526	-	526
2023-08-25	534	534	523	526	3,500	526
2023-08-24	512	514	512	514	400	514
2023-08-23	508	532	508	522	2,400	522
2023-08-22	509	509	508	508	400	508
2023-08-21	510	512	505	510	4,000	510
2023-08-18	505	505	500	505	4,200	505
2023-08-17	520	520	500	500	10,800	500
2023-08-16	518	520	511	520	1,700	520
2023-08-15	533	537	521	528	6,500	528
2023-08-14	545	548	535	540	7,300	540
2023-08-10	541	541	534	541	2,100	541
2023-08-09	540	547	540	541	600	541
2023-08-08	540	557	540	540	2,900	540
2023-08-07	539	540	535	539	4,700	539
2023-08-04	539	540	539	540	2,100	540
2023-08-03	549	549	538	538	1,100	538
2023-08-02	-	-	-	547	-	547
2023-08-01	547	547	547	547	200	547
2023-07-31	543	547	539	546	3,500	546
2023-07-28	554	554	536	544	5,900	544
2023-07-27	548	558	548	558	900	558
2023-07-26	550	554	550	554	500	554
2023-07-25	563	563	541	554	2,500	554
2023-07-24	545	563	544	558	7,400	558
2023-07-21	547	547	543	543	800	543
2023-07-20	538	538	538	538	100	538
2023-07-19	537	550	537	538	1,600	538
2023-07-18	536	539	536	537	1,200	537
2023-07-14	536	536	535	536	800	536
2023-07-13	538	538	536	537	1,300	537
2023-07-12	543	543	542	542	1,600	542
2023-07-11	553	553	538	551	2,500	551
2023-07-10	550	553	541	544	1,600	544
2023-07-07	553	553	546	553	1,800	553
2023-07-06	555	570	547	553	5,700	553
2023-07-05	552	565	551	551	2,100	551
2023-07-04	570	570	555	562	6,300	562
2023-07-03	570	570	556	569	3,500	569
2023-06-30	567	568	541	568	6,500	568
2023-06-29	562	562	539	555	3,800	555
2023-06-28	1,102	1,117	1,102	1,109	1,500	554.50
2023-06-27	1,115	1,116	1,101	1,116	700	558
2023-06-26	1,108	1,114	1,102	1,114	2,800	557
2023-06-23	1,111	1,111	1,100	1,107	1,100	553.50
2023-06-22	1,094	1,107	1,094	1,107	600	553.50
2023-06-21	1,110	1,110	1,093	1,093	1,600	546.50
2023-06-20	1,110	1,110	1,092	1,096	2,700	548
2023-06-19	1,100	1,110	1,086	1,105	6,300	552.50
2023-06-16	1,090	1,110	1,090	1,106	7,200	553
2023-06-15	1,093	1,105	1,090	1,105	4,200	552.50
2023-06-14	1,100	1,109	1,098	1,100	900	550
2023-06-13	1,110	1,114	1,100	1,100	1,300	550
2023-06-12	1,107	1,116	1,087	1,100	2,200	550
2023-06-09	1,100	1,104	1,085	1,099	800	549.50
2023-06-08	1,081	1,100	1,081	1,100	1,300	550
2023-06-07	1,095	1,097	1,085	1,097	1,900	548.50
2023-06-06	1,096	1,102	1,096	1,100	1,500	550
2023-06-05	1,131	1,131	1,095	1,099	2,500	549.50
2023-06-02	1,111	1,115	1,092	1,108	1,900	554
2023-06-01	1,128	1,129	1,088	1,103	3,800	551.50
2023-05-31	1,115	1,197	1,072	1,087	23,900	543.50
2023-05-30	1,144	1,144	1,076	1,091	5,900	545.50
2023-05-29	1,155	1,159	1,073	1,114	14,400	557
2023-05-26	1,190	1,250	1,115	1,140	161,500	570
2023-05-25	1,070	1,070	1,070	1,070	600	535
2023-05-24	1,061	1,077	1,060	1,060	1,600	530
2023-05-23	1,070	1,083	1,066	1,068	900	534
2023-05-22	1,065	1,094	1,065	1,079	1,400	539.50
2023-05-19	1,080	1,094	1,075	1,075	1,900	537.50
2023-05-18	1,090	1,091	1,064	1,064	2,000	532
2023-05-17	1,141	1,141	1,081	1,101	3,400	550.50
2023-05-16	1,150	1,150	1,054	1,111	73,500	555.50
2023-05-15	1,245	1,245	1,213	1,231	5,900	615.50
2023-05-12	1,232	1,264	1,232	1,250	3,500	625
2023-05-11	1,248	1,249	1,230	1,249	3,000	624.50
2023-05-10	1,253	1,253	1,220	1,248	1,300	624
2023-05-09	1,230	1,250	1,226	1,250	3,100	625
2023-05-08	1,212	1,222	1,212	1,222	400	611
2023-05-02	1,211	1,250	1,160	1,224	5,600	612
2023-05-01	1,214	1,225	1,187	1,223	4,500	611.50
2023-04-28	1,230	1,230	1,207	1,214	2,700	607
2023-04-27	1,193	1,238	1,193	1,230	1,200	615
2023-04-26	1,192	1,211	1,186	1,206	4,300	603
2023-04-25	1,200	1,222	1,185	1,222	6,300	611
2023-04-24	1,218	1,242	1,201	1,240	10,000	620
2023-04-21	1,288	1,410	1,212	1,278	70,700	639
2023-04-20	1,150	1,173	1,150	1,173	1,100	586.50
2023-04-19	-	-	-	1,173	-	586.50
2023-04-18	-	-	-	1,173	-	586.50
2023-04-17	1,174	1,174	1,173	1,173	1,200	586.50
2023-04-14	1,161	1,174	1,161	1,174	600	587
2023-04-13	-	-	-	1,160	-	580
2023-04-12	1,155	1,160	1,155	1,160	300	580
2023-04-11	1,135	1,182	1,135	1,161	1,600	580.50
2023-04-10	1,165	1,165	1,165	1,165	300	582.50
2023-04-07	1,162	1,165	1,162	1,165	200	582.50
2023-04-06	1,150	1,160	1,150	1,160	500	580
2023-04-05	1,149	1,180	1,149	1,153	1,300	576.50
2023-04-04	1,176	1,176	1,146	1,166	1,200	583
2023-04-03	1,190	1,191	1,140	1,167	4,500	583.50
2023-03-31	1,190	1,190	1,190	1,190	100	595
2023-03-30	1,176	1,178	1,140	1,145	1,500	572.50
2023-03-29	1,141	1,160	1,141	1,160	1,400	580
2023-03-28	1,140	1,142	1,136	1,142	800	571
2023-03-27	1,136	1,141	1,136	1,141	3,000	570.50
2023-03-24	1,128	1,136	1,128	1,136	800	568
2023-03-23	1,097	1,118	1,097	1,117	600	558.50
2023-03-22	1,125	1,125	1,095	1,107	1,200	553.50
2023-03-20	1,094	1,105	1,094	1,105	1,200	552.50
2023-03-17	1,092	1,094	1,092	1,094	200	547
2023-03-16	1,101	1,119	1,080	1,085	700	542.50
2023-03-15	1,142	1,142	1,118	1,118	1,400	559
2023-03-14	1,118	1,134	1,105	1,120	3,700	560
2023-03-13	1,140	1,156	1,130	1,148	1,500	574
2023-03-10	1,160	1,160	1,139	1,139	600	569.50
2023-03-09	1,131	1,131	1,128	1,130	500	565
2023-03-08	1,147	1,147	1,147	1,147	100	573.50
2023-03-07	1,180	1,180	1,121	1,150	3,100	575
2023-03-06	1,134	1,150	1,134	1,150	1,000	575
2023-03-03	1,134	1,142	1,134	1,138	1,400	569
2023-03-02	1,176	1,176	1,136	1,136	600	568
2023-03-01	-	-	-	1,150	-	575
2023-02-28	1,154	1,154	1,130	1,150	1,400	575
2023-02-27	1,152	1,152	1,126	1,144	1,500	572
2023-02-24	1,187	1,187	1,140	1,154	1,700	577
2023-02-22	1,175	1,178	1,145	1,178	1,400	589
2023-02-21	1,158	1,192	1,158	1,189	600	594.50
2023-02-20	1,216	1,216	1,165	1,188	1,600	594
2023-02-17	1,139	1,229	1,139	1,186	3,300	593
2023-02-16	1,087	1,155	1,081	1,155	6,600	577.50
2023-02-15	1,190	1,200	1,100	1,114	26,800	557
2023-02-14	1,248	1,250	1,209	1,248	4,500	624
2023-02-13	1,236	1,250	1,220	1,248	7,800	624
2023-02-10	1,222	1,222	1,210	1,220	900	610
2023-02-09	1,235	1,260	1,206	1,211	3,600	605.50
2023-02-08	1,191	1,207	1,182	1,205	1,900	602.50
2023-02-07	1,186	1,423	1,186	1,221	22,800	610.50
2023-02-06	1,154	1,159	1,153	1,156	600	578
2023-02-03	1,159	1,159	1,159	1,159	600	579.50
2023-02-02	1,156	1,156	1,156	1,156	400	578
2023-02-01	1,125	1,156	1,122	1,156	1,300	578
2023-01-31	1,162	1,162	1,147	1,155	600	577.50
2023-01-30	1,174	1,174	1,123	1,163	1,900	581.50
2023-01-27	1,148	1,155	1,148	1,155	400	577.50
2023-01-26	1,146	1,166	1,130	1,154	3,700	577
2023-01-25	1,183	1,183	1,176	1,176	800	588
2023-01-24	1,145	1,180	1,145	1,180	700	590
2023-01-23	1,123	1,144	1,123	1,138	600	569
2023-01-20	-	-	-	1,139	-	569.50
2023-01-19	1,113	1,145	1,113	1,139	1,000	569.50
2023-01-18	1,139	1,142	1,123	1,123	600	561.50
2023-01-17	1,146	1,146	1,134	1,139	300	569.50
2023-01-16	1,117	1,141	1,117	1,141	300	570.50
2023-01-13	-	-	-	1,131	-	565.50
2023-01-12	1,122	1,131	1,103	1,131	900	565.50
2023-01-11	1,101	1,120	1,100	1,120	1,400	560
2023-01-10	1,110	1,124	1,110	1,124	200	562
2023-01-06	1,107	1,121	1,106	1,121	500	560.50
2023-01-05	1,106	1,120	1,091	1,120	1,400	560
2023-01-04	-	-	-	1,120	-	560

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