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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,151 | 2,151 | 2,127 | 2,127 | -24 | -1.1 | 4,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/27 | 4,020 | 4,325 | 3,940 | 4,305 | +305 | +7.6 | 64,600 |
| 3/26 | 3,770 | 4,000 | 3,695 | 4,000 | +230 | +6.1 | 28,900 |
| 3/25 | 3,800 | 4,030 | 3,750 | 3,770 | 0 | 0.0 | 37,600 |
| 3/22 | 4,030 | 4,035 | 3,765 | 3,770 | -200 | -5.0 | 30,300 |
| 3/21 | 4,200 | 4,200 | 3,875 | 3,970 | +135 | +3.5 | 61,100 |
| 3/19 | 3,735 | 3,875 | 3,650 | 3,835 | +100 | +2.7 | 31,800 |
| 3/18 | 3,530 | 3,735 | 3,465 | 3,735 | +310 | +9.1 | 33,300 |
| 3/15 | 3,500 | 3,510 | 3,390 | 3,425 | -80 | -2.3 | 9,400 |
| 3/14 | 3,500 | 3,535 | 3,400 | 3,505 | -65 | -1.8 | 12,100 |
| 3/13 | 3,775 | 3,775 | 3,440 | 3,570 | -65 | -1.8 | 22,900 |
| 3/12 | 3,265 | 3,655 | 3,260 | 3,635 | +240 | +7.1 | 23,900 |
| 3/11 | 3,325 | 3,495 | 3,250 | 3,395 | -70 | -2.0 | 30,500 |
| 3/8 | 3,570 | 3,725 | 3,430 | 3,465 | -175 | -4.8 | 45,300 |
| 3/7 | 3,915 | 4,025 | 3,585 | 3,640 | -265 | -6.8 | 51,300 |
| 3/6 | 3,740 | 3,920 | 3,695 | 3,905 | +205 | +5.5 | 41,300 |
| 3/5 | 3,570 | 3,900 | 3,510 | 3,700 | -50 | -1.3 | 75,200 |
| 3/4 | 4,025 | 4,025 | 3,730 | 3,750 | -275 | -6.8 | 55,500 |
| 3/1 | 4,035 | 4,065 | 3,655 | 4,025 | +30 | +0.8 | 94,900 |
| 2/29 | 4,230 | 4,500 | 3,855 | 3,995 | -235 | -5.6 | 153,100 |
| 2/28 | 3,580 | 4,230 | 3,545 | 4,230 | +700 | +19.8 | 206,600 |
| 2/27 | 3,735 | 3,740 | 3,210 | 3,530 | +130 | +3.8 | 108,900 |
| 2/26 | 3,195 | 3,400 | 3,150 | 3,400 | +500 | +17.2 | 33,500 |
| 2/22 | 2,752 | 2,980 | 2,752 | 2,900 | +151 | +5.5 | 27,500 |
| 2/21 | 2,656 | 2,776 | 2,612 | 2,749 | +51 | +1.9 | 16,500 |
| 2/20 | 2,440 | 2,698 | 2,440 | 2,698 | +249 | +10.2 | 26,300 |
| 2/19 | 2,440 | 2,500 | 2,405 | 2,449 | +10 | +0.4 | 18,300 |
| 2/16 | 2,584 | 2,584 | 2,420 | 2,439 | -177 | -6.8 | 30,500 |
| 2/15 | 2,798 | 2,798 | 2,320 | 2,616 | -23 | -0.9 | 74,700 |
| 2/14 | 2,454 | 2,700 | 2,454 | 2,639 | +185 | +7.5 | 30,700 |
| 2/13 | 2,343 | 2,491 | 2,343 | 2,454 | +153 | +6.7 | 14,800 |
▶︎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
