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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 2,252 | 2,390 | 2,252 | 2,301 | +39 | +1.7 | 8,500 |
| 2/8 | 2,244 | 2,299 | 2,181 | 2,262 | -10 | -0.4 | 12,500 |
| 2/7 | 2,264 | 2,458 | 2,238 | 2,272 | +88 | +4.0 | 21,500 |
| 2/6 | 2,170 | 2,195 | 2,115 | 2,184 | +4 | +0.2 | 4,600 |
| 2/5 | 2,264 | 2,264 | 2,168 | 2,180 | -39 | -1.8 | 5,600 |
| 2/2 | 2,254 | 2,280 | 2,100 | 2,219 | +11 | +0.5 | 21,200 |
| 2/1 | 1,975 | 2,250 | 1,975 | 2,208 | +335 | +17.9 | 63,400 |
| 1/31 | 1,878 | 1,900 | 1,873 | 1,873 | -12 | -0.6 | 2,900 |
| 1/30 | 1,948 | 1,950 | 1,819 | 1,885 | +1 | +0.1 | 11,600 |
| 1/29 | 1,769 | 1,902 | 1,741 | 1,884 | +163 | +9.5 | 15,100 |
| 1/26 | 1,760 | 1,760 | 1,700 | 1,721 | -39 | -2.2 | 2,800 |
| 1/25 | 1,697 | 1,760 | 1,697 | 1,760 | +78 | +4.6 | 10,900 |
| 1/24 | 1,681 | 1,682 | 1,650 | 1,682 | +33 | +2.0 | 1,700 |
| 1/23 | 1,664 | 1,681 | 1,646 | 1,649 | -14 | -0.8 | 3,100 |
| 1/22 | 1,635 | 1,664 | 1,635 | 1,663 | +62 | +3.9 | 4,900 |
| 1/19 | 1,606 | 1,608 | 1,571 | 1,601 | -4 | -0.3 | 6,600 |
| 1/18 | 1,603 | 1,606 | 1,603 | 1,605 | +3 | +0.2 | 1,000 |
| 1/17 | 1,628 | 1,628 | 1,601 | 1,602 | -26 | -1.6 | 4,200 |
| 1/16 | 1,644 | 1,645 | 1,628 | 1,628 | -16 | -1.0 | 3,700 |
| 1/15 | 1,628 | 1,644 | 1,625 | 1,644 | -6 | -0.4 | 2,900 |
| 1/12 | 1,640 | 1,650 | 1,612 | 1,650 | +10 | +0.6 | 4,000 |
| 1/11 | 1,600 | 1,654 | 1,600 | 1,640 | +60 | +3.8 | 5,800 |
| 1/10 | 1,579 | 1,598 | 1,574 | 1,580 | 0 | 0.0 | 2,800 |
| 1/9 | 1,531 | 1,587 | 1,530 | 1,580 | +50 | +3.3 | 4,000 |
| 1/5 | 1,517 | 1,550 | 1,517 | 1,530 | -20 | -1.3 | 4,300 |
| 1/4 | 1,543 | 1,560 | 1,518 | 1,550 | +9 | +0.6 | 3,900 |
| 12/29 | 1,521 | 1,571 | 1,512 | 1,541 | -2 | -0.1 | 6,900 |
| 12/28 | 1,590 | 1,590 | 1,467 | 1,543 | -53 | -3.3 | 14,300 |
| 12/27 | 1,600 | 1,620 | 1,591 | 1,596 | -4 | -0.3 | 3,500 |
| 12/26 | 1,590 | 1,600 | 1,581 | 1,600 | +10 | +0.6 | 1,000 |
▶︎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
