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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,050 | 2,094 | 2,021 | 2,036 | -11 | -0.5 | 10,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,701 | 1,744 | 1,700 | 1,718 | +17 | +1.0 | 8,300 |
| 9/22 | 1,821 | 1,821 | 1,685 | 1,701 | -120 | -6.6 | 11,600 |
| 9/15 | 1,758 | 1,878 | 1,604 | 1,821 | +51 | +2.9 | 38,300 |
| 9/8 | 1,710 | 1,819 | 1,651 | 1,770 | +100 | +6.0 | 22,700 |
| 9/1 | 1,521 | 1,670 | 1,520 | 1,670 | +122 | +7.9 | 13,900 |
| 8/25 | 1,645 | 1,645 | 1,495 | 1,548 | -57 | -3.6 | 13,800 |
| 8/18 | 1,597 | 1,650 | 1,382 | 1,605 | -8 | -0.5 | 47,800 |
| 8/10 | 1,700 | 1,743 | 1,550 | 1,613 | -134 | -7.7 | 34,300 |
| 8/4 | 1,885 | 1,885 | 1,689 | 1,747 | -100 | -5.4 | 23,200 |
| 7/28 | 1,941 | 1,986 | 1,812 | 1,847 | -122 | -6.2 | 20,900 |
| 7/21 | 1,800 | 2,085 | 1,800 | 1,969 | +202 | +11.4 | 39,000 |
| 7/14 | 1,834 | 1,902 | 1,620 | 1,767 | -60 | -3.3 | 33,600 |
| 7/7 | 1,605 | 1,974 | 1,605 | 1,827 | +227 | +14.2 | 53,000 |
| 6/30 | 1,631 | 1,633 | 1,532 | 1,600 | -22 | -1.4 | 26,400 |
| 6/23 | 1,700 | 1,816 | 1,520 | 1,622 | -38 | -2.3 | 58,600 |
| 6/16 | 1,481 | 1,782 | 1,480 | 1,660 | +209 | +14.4 | 45,200 |
| 6/9 | 1,395 | 1,467 | 1,376 | 1,451 | +86 | +6.3 | 18,000 |
| 6/2 | 1,416 | 1,467 | 1,329 | 1,365 | -37 | -2.6 | 20,500 |
| 5/26 | 1,434 | 1,455 | 1,224 | 1,402 | -2 | -0.1 | 60,800 |
| 5/19 | 1,553 | 1,685 | 1,340 | 1,404 | -149 | -9.6 | 61,200 |
| 5/12 | 1,589 | 1,703 | 1,481 | 1,553 | -36 | -2.3 | 48,400 |
| 5/2 | 1,575 | 1,595 | 1,494 | 1,589 | +20 | +1.3 | 11,000 |
| 4/28 | 1,690 | 1,690 | 1,420 | 1,569 | -124 | -7.3 | 41,700 |
| 4/21 | 1,623 | 1,840 | 1,623 | 1,693 | +53 | +3.2 | 35,600 |
| 4/14 | 1,660 | 1,760 | 1,619 | 1,640 | +20 | +1.2 | 35,000 |
| 4/7 | 1,653 | 1,884 | 1,603 | 1,620 | +5 | +0.3 | 128,600 |
| 3/31 | 1,545 | 1,830 | 1,413 | 1,615 | +85 | +5.6 | 262,900 |
| 3/24 | 1,180 | 1,630 | 1,177 | 1,530 | +306 | +25.0 | 159,200 |
| 3/17 | 1,148 | 1,356 | 1,107 | 1,224 | +68 | +5.9 | 64,300 |
| 3/10 | 1,270 | 1,339 | 1,155 | 1,156 | -149 | -11.4 | 46,700 |
▶︎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
