！決算発表予定日 2024/05/15
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) | 1,224 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,090 (24/04/01) | 1,517 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,195 | 3,275 | 3,080 | 3,210 | +10 | +0.3 | 46,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,205 | 3,375 | 3,050 | 3,200 | -135 | -4.1 | 85,800 |
| 4/19 | 3,255 | 3,535 | 3,000 | 3,335 | +35 | +1.1 | 230,700 |
| 4/12 | 3,435 | 3,670 | 3,155 | 3,300 | -135 | -3.9 | 269,000 |
| 4/5 | 4,950 | 5,090 | 3,435 | 3,435 | -1,260 | -26.8 | 446,900 |
| 3/29 | 3,800 | 4,810 | 3,695 | 4,695 | +925 | +24.5 | 249,100 |
| 3/22 | 3,530 | 4,200 | 3,465 | 3,770 | +345 | +10.1 | 156,500 |
| 3/15 | 3,325 | 3,775 | 3,250 | 3,425 | -40 | -1.2 | 98,800 |
| 3/8 | 4,025 | 4,025 | 3,430 | 3,465 | -560 | -13.9 | 268,600 |
| 3/1 | 3,195 | 4,500 | 3,150 | 4,025 | +1,125 | +38.8 | 597,000 |
| 2/22 | 2,440 | 2,980 | 2,405 | 2,900 | +461 | +18.9 | 88,600 |
| 2/16 | 2,343 | 2,798 | 2,320 | 2,439 | +138 | +6.0 | 150,700 |
| 2/9 | 2,264 | 2,458 | 2,115 | 2,301 | +82 | +3.7 | 52,700 |
| 2/2 | 1,769 | 2,280 | 1,741 | 2,219 | +498 | +28.9 | 114,200 |
| 1/26 | 1,635 | 1,760 | 1,635 | 1,721 | +120 | +7.5 | 23,400 |
| 1/19 | 1,628 | 1,645 | 1,571 | 1,601 | -49 | -3.0 | 18,400 |
| 1/12 | 1,531 | 1,654 | 1,530 | 1,650 | +120 | +7.8 | 16,600 |
| 1/5 | 1,543 | 1,560 | 1,517 | 1,530 | -11 | -0.7 | 8,200 |
| 12/29 | 1,623 | 1,623 | 1,467 | 1,541 | -54 | -3.4 | 32,500 |
| 12/22 | 1,610 | 1,649 | 1,580 | 1,595 | +4 | +0.3 | 44,600 |
| 12/15 | 1,642 | 1,642 | 1,555 | 1,591 | -20 | -1.2 | 9,300 |
| 12/8 | 1,551 | 1,670 | 1,551 | 1,611 | +60 | +3.9 | 10,700 |
| 12/1 | 1,777 | 1,780 | 1,540 | 1,551 | -194 | -11.1 | 22,700 |
| 11/24 | 1,576 | 1,753 | 1,554 | 1,745 | +169 | +10.7 | 32,200 |
| 11/17 | 1,553 | 1,642 | 1,305 | 1,576 | +41 | +2.7 | 112,200 |
| 11/10 | 1,570 | 1,576 | 1,510 | 1,535 | -35 | -2.2 | 10,500 |
| 11/2 | 1,614 | 1,622 | 1,551 | 1,570 | -51 | -3.2 | 13,400 |
| 10/27 | 1,613 | 1,628 | 1,501 | 1,621 | +36 | +2.3 | 9,900 |
| 10/20 | 1,593 | 1,693 | 1,575 | 1,585 | -48 | -2.9 | 14,200 |
| 10/13 | 1,594 | 1,704 | 1,570 | 1,633 | +79 | +5.1 | 8,800 |
| 10/6 | 1,721 | 1,721 | 1,522 | 1,554 | -164 | -9.6 | 24,200 |
▶︎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