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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,119 | 2,119 | 2,100 | 2,100 | -27 | -1.3 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,590 | 1,600 | 1,581 | 1,600 | +10 | +0.6 | 1,000 |
| 12/25 | 1,623 | 1,623 | 1,570 | 1,590 | -5 | -0.3 | 6,800 |
| 12/22 | 1,625 | 1,625 | 1,593 | 1,595 | -5 | -0.3 | 1,700 |
| 12/21 | 1,625 | 1,625 | 1,600 | 1,600 | -32 | -2.0 | 2,100 |
| 12/20 | 1,645 | 1,649 | 1,583 | 1,632 | +8 | +0.5 | 5,200 |
| 12/19 | 1,600 | 1,625 | 1,581 | 1,624 | +44 | +2.8 | 30,900 |
| 12/18 | 1,610 | 1,610 | 1,580 | 1,580 | -11 | -0.7 | 4,700 |
| 12/15 | 1,570 | 1,600 | 1,570 | 1,591 | 0 | 0.0 | 1,900 |
| 12/14 | 1,594 | 1,594 | 1,560 | 1,591 | +22 | +1.4 | 1,500 |
| 12/13 | 1,595 | 1,595 | 1,566 | 1,569 | +9 | +0.6 | 900 |
| 12/12 | 1,569 | 1,570 | 1,560 | 1,560 | -9 | -0.6 | 1,700 |
| 12/11 | 1,642 | 1,642 | 1,555 | 1,569 | -42 | -2.6 | 3,300 |
| 12/8 | 1,634 | 1,634 | 1,600 | 1,611 | +10 | +0.6 | 1,700 |
| 12/7 | 1,641 | 1,641 | 1,601 | 1,601 | -37 | -2.3 | 2,900 |
| 12/6 | 1,632 | 1,638 | 1,611 | 1,638 | +4 | +0.2 | 1,500 |
| 12/5 | 1,615 | 1,644 | 1,600 | 1,634 | -21 | -1.3 | 1,500 |
| 12/4 | 1,551 | 1,670 | 1,551 | 1,655 | +104 | +6.7 | 3,100 |
| 12/1 | 1,581 | 1,605 | 1,540 | 1,551 | -52 | -3.2 | 3,300 |
| 11/30 | 1,605 | 1,605 | 1,595 | 1,603 | -10 | -0.6 | 400 |
| 11/29 | 1,666 | 1,684 | 1,588 | 1,613 | -60 | -3.6 | 5,900 |
| 11/28 | 1,735 | 1,735 | 1,668 | 1,673 | -72 | -4.1 | 5,500 |
| 11/27 | 1,777 | 1,780 | 1,710 | 1,745 | 0 | 0.0 | 7,600 |
| 11/24 | 1,709 | 1,753 | 1,705 | 1,745 | +63 | +3.8 | 14,400 |
| 11/22 | 1,625 | 1,685 | 1,625 | 1,682 | +77 | +4.8 | 7,700 |
| 11/21 | 1,571 | 1,625 | 1,571 | 1,605 | -4 | -0.3 | 4,500 |
| 11/20 | 1,576 | 1,640 | 1,554 | 1,609 | +33 | +2.1 | 5,600 |
| 11/17 | 1,460 | 1,642 | 1,449 | 1,576 | +96 | +6.5 | 15,600 |
| 11/16 | 1,477 | 1,518 | 1,476 | 1,480 | -26 | -1.7 | 5,400 |
| 11/15 | 1,640 | 1,640 | 1,456 | 1,506 | +163 | +12.1 | 39,300 |
| 11/14 | 1,410 | 1,430 | 1,305 | 1,343 | -127 | -8.6 | 35,500 |
▶︎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
