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
2,100
円
(09:52)
株価は15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) | 1,467 (23/12/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,119 | 2,119 | 2,100 | 2,100 | -27 | -1.3 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,553 | 1,553 | 1,423 | 1,470 | -65 | -4.2 | 16,400 |
| 11/10 | 1,537 | 1,537 | 1,510 | 1,535 | -4 | -0.3 | 2,000 |
| 11/9 | 1,545 | 1,545 | 1,512 | 1,539 | -6 | -0.4 | 1,600 |
| 11/8 | 1,548 | 1,576 | 1,545 | 1,545 | -3 | -0.2 | 3,200 |
| 11/7 | 1,563 | 1,563 | 1,541 | 1,548 | -22 | -1.4 | 1,700 |
| 11/6 | 1,570 | 1,570 | 1,550 | 1,570 | 0 | 0.0 | 2,000 |
| 11/2 | 1,594 | 1,594 | 1,556 | 1,570 | -20 | -1.3 | 1,000 |
| 11/1 | 1,599 | 1,599 | 1,566 | 1,590 | -9 | -0.6 | 7,500 |
| 10/31 | 1,551 | 1,599 | 1,551 | 1,599 | +8 | +0.5 | 800 |
| 10/30 | 1,614 | 1,622 | 1,585 | 1,591 | -30 | -1.9 | 4,100 |
| 10/27 | 1,628 | 1,628 | 1,590 | 1,621 | +31 | +2.0 | 400 |
| 10/26 | 1,600 | 1,600 | 1,545 | 1,590 | +5 | +0.3 | 1,300 |
| 10/25 | 1,584 | 1,619 | 1,584 | 1,585 | +1 | +0.1 | 1,700 |
| 10/24 | 1,592 | 1,598 | 1,501 | 1,584 | -7 | -0.4 | 5,500 |
| 10/23 | 1,613 | 1,613 | 1,581 | 1,591 | +6 | +0.4 | 1,000 |
| 10/20 | 1,588 | 1,633 | 1,585 | 1,585 | -43 | -2.6 | 2,200 |
| 10/19 | 1,598 | 1,628 | 1,597 | 1,628 | -10 | -0.6 | 600 |
| 10/18 | 1,655 | 1,655 | 1,625 | 1,638 | -17 | -1.0 | 1,800 |
| 10/17 | 1,670 | 1,693 | 1,634 | 1,655 | +16 | +1.0 | 3,600 |
| 10/16 | 1,593 | 1,649 | 1,575 | 1,639 | +6 | +0.4 | 6,000 |
| 10/13 | 1,661 | 1,679 | 1,631 | 1,633 | -68 | -4.0 | 2,900 |
| 10/12 | 1,600 | 1,704 | 1,600 | 1,701 | +103 | +6.5 | 3,300 |
| 10/11 | 1,632 | 1,632 | 1,598 | 1,598 | +10 | +0.6 | 1,200 |
| 10/10 | 1,594 | 1,594 | 1,570 | 1,588 | +34 | +2.2 | 1,400 |
| 10/6 | 1,573 | 1,580 | 1,552 | 1,554 | -36 | -2.3 | 5,100 |
| 10/5 | 1,600 | 1,620 | 1,580 | 1,590 | +42 | +2.7 | 2,800 |
| 10/4 | 1,590 | 1,599 | 1,522 | 1,548 | -72 | -4.4 | 7,500 |
| 10/3 | 1,689 | 1,689 | 1,600 | 1,620 | -69 | -4.1 | 3,500 |
| 10/2 | 1,721 | 1,721 | 1,651 | 1,689 | -29 | -1.7 | 5,300 |
| 9/29 | 1,704 | 1,718 | 1,704 | 1,718 | +6 | +0.4 | 700 |
▶︎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
