2970東証S信用
業種 不動産業
グッドライフカンパニー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,090 (24/04/01) | 1,305 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,090 (24/04/01) | 1,517 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,680 | 3,695 | 3,210 | 3,320 | -355 | -9.7 | 40,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,570 | 3,680 | 3,525 | 3,675 | +105 | +2.9 | 15,400 |
| 5/27 | 3,505 | 3,605 | 3,485 | 3,570 | +80 | +2.3 | 16,400 |
| 5/24 | 3,600 | 3,705 | 3,440 | 3,490 | -135 | -3.7 | 27,300 |
| 5/23 | 3,710 | 3,815 | 3,605 | 3,625 | -110 | -3.0 | 28,500 |
| 5/22 | 3,990 | 4,075 | 3,650 | 3,735 | -270 | -6.7 | 52,200 |
| 5/21 | 4,000 | 4,125 | 3,940 | 4,005 | +5 | +0.1 | 30,300 |
| 5/20 | 3,870 | 4,000 | 3,800 | 4,000 | +95 | +2.4 | 43,800 |
| 5/17 | 3,525 | 3,930 | 3,500 | 3,905 | +330 | +9.2 | 79,100 |
| 5/16 | 3,110 | 3,800 | 3,075 | 3,575 | +395 | +12.4 | 125,100 |
| 5/15 | 3,350 | 3,350 | 3,160 | 3,180 | -140 | -4.2 | 33,200 |
| 5/14 | 3,340 | 3,340 | 3,220 | 3,320 | -20 | -0.6 | 15,800 |
| 5/13 | 3,305 | 3,345 | 3,190 | 3,340 | +35 | +1.1 | 17,300 |
| 5/10 | 3,300 | 3,330 | 3,185 | 3,305 | +15 | +0.5 | 11,800 |
| 5/9 | 3,320 | 3,360 | 3,250 | 3,290 | +30 | +0.9 | 8,700 |
| 5/8 | 3,355 | 3,455 | 3,230 | 3,260 | -165 | -4.8 | 23,200 |
| 5/7 | 3,450 | 3,450 | 3,335 | 3,425 | +115 | +3.5 | 16,900 |
| 5/2 | 3,255 | 3,410 | 3,245 | 3,310 | +100 | +3.1 | 20,900 |
| 5/1 | 3,145 | 3,275 | 3,080 | 3,210 | +30 | +0.9 | 15,200 |
| 4/30 | 3,195 | 3,230 | 3,110 | 3,180 | -20 | -0.6 | 15,700 |
| 4/26 | 3,075 | 3,200 | 3,050 | 3,200 | +115 | +3.7 | 18,700 |
| 4/25 | 3,195 | 3,210 | 3,085 | 3,085 | -170 | -5.2 | 11,500 |
| 4/24 | 3,215 | 3,270 | 3,175 | 3,255 | +50 | +1.6 | 12,200 |
| 4/23 | 3,280 | 3,375 | 3,175 | 3,205 | -20 | -0.6 | 20,900 |
| 4/22 | 3,205 | 3,330 | 3,150 | 3,225 | -110 | -3.3 | 22,500 |
| 4/19 | 3,485 | 3,495 | 3,135 | 3,335 | -160 | -4.6 | 71,600 |
| 4/18 | 3,300 | 3,535 | 3,215 | 3,495 | +240 | +7.4 | 65,800 |
| 4/17 | 3,030 | 3,300 | 3,030 | 3,255 | +185 | +6.0 | 36,700 |
| 4/16 | 3,005 | 3,110 | 3,000 | 3,070 | -25 | -0.8 | 27,700 |
| 4/15 | 3,255 | 3,320 | 3,080 | 3,095 | -205 | -6.2 | 28,900 |
| 4/12 | 3,390 | 3,390 | 3,180 | 3,300 | -25 | -0.8 | 37,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて