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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,021 | 1,021 | 960 | 980 | -44 | -4.3 | 7,800 |
| 6/4 | 993 | 1,031 | 993 | 1,024 | +31 | +3.1 | 5,800 |
| 5/28 | 1,050 | 1,066 | 976 | 993 | -78 | -7.3 | 15,000 |
| 5/21 | 1,321 | 1,321 | 1,054 | 1,071 | +50 | +4.9 | 101,600 |
| 5/14 | 938 | 1,041 | 867 | 1,021 | +90 | +9.7 | 29,900 |
| 5/7 | 885 | 931 | 881 | 931 | +57 | +6.5 | 20,100 |
| 4/30 | 889 | 900 | 854 | 874 | 0 | 0.0 | 11,700 |
| 4/23 | 937 | 947 | 850 | 874 | -63 | -6.7 | 15,400 |
| 4/16 | 956 | 982 | 919 | 937 | -34 | -3.5 | 9,700 |
| 4/9 | 960 | 987 | 934 | 971 | +16 | +1.7 | 22,200 |
| 4/2 | 999 | 999 | 927 | 955 | -44 | -4.4 | 23,700 |
| 3/26 | 1,020 | 1,030 | 961 | 999 | -11 | -1.1 | 15,900 |
| 3/19 | 1,002 | 1,011 | 998 | 1,010 | +1 | +0.1 | 14,600 |
| 3/12 | 1,023 | 1,023 | 1,000 | 1,009 | +8 | +0.8 | 7,600 |
| 3/5 | 996 | 1,028 | 991 | 1,001 | -15 | -1.5 | 8,800 |
| 2/26 | 1,060 | 1,060 | 982 | 1,016 | +16 | +1.6 | 7,600 |
| 2/19 | 1,043 | 1,100 | 1,000 | 1,000 | -193 | -16.2 | 38,100 |
| 2/12 | 1,104 | 1,210 | 1,101 | 1,193 | +78 | +7.0 | 37,300 |
| 2/5 | 1,006 | 1,115 | 1,001 | 1,115 | +109 | +10.8 | 22,100 |
| 1/29 | 1,031 | 1,046 | 998 | 1,006 | +5 | +0.5 | 19,000 |
| 1/22 | 1,129 | 1,133 | 994 | 1,001 | -139 | -12.2 | 58,100 |
| 1/15 | 1,205 | 1,213 | 1,117 | 1,140 | -65 | -5.4 | 15,900 |
| 1/8 | 1,153 | 1,206 | 1,125 | 1,205 | +22 | +1.9 | 20,500 |
| 12/30 | 1,200 | 1,269 | 1,100 | 1,183 | -1 | -0.1 | 22,800 |
| 12/25 | 1,115 | 1,215 | 1,114 | 1,184 | +48 | +4.2 | 37,700 |
| 12/18 | 1,367 | 1,397 | 1,051 | 1,136 | -261 | -18.7 | 100,700 |
| 12/11 | 1,534 | 1,553 | 1,360 | 1,397 | -137 | -8.9 | 25,600 |
| 12/4 | 1,548 | 1,600 | 1,522 | 1,534 | -22 | -1.4 | 11,000 |
| 11/27 | 1,677 | 1,677 | 1,500 | 1,556 | -1 | -0.1 | 21,000 |
| 11/20 | 1,415 | 1,675 | 1,265 | 1,557 | -258 | -14.2 | 153,000 |
▶︎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
