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) | 1,305 (23/11/14) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 3,090 | 3,090 | 2,961 | 2,998 | -22 | -0.7 | 16,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/13 | 1,839 | 1,867 | 1,660 | 1,815 | +7 | +0.4 | 56,000 |
| 11/6 | 1,707 | 1,836 | 1,626 | 1,808 | +102 | +6.0 | 25,400 |
| 10/30 | 1,744 | 1,838 | 1,650 | 1,706 | -78 | -4.4 | 30,800 |
| 10/23 | 1,660 | 2,023 | 1,660 | 1,784 | +124 | +7.5 | 104,300 |
| 10/16 | 1,900 | 1,920 | 1,606 | 1,660 | -260 | -13.5 | 74,800 |
| 10/9 | 1,586 | 2,050 | 1,561 | 1,920 | +414 | +27.5 | 208,700 |
| 10/2 | 1,489 | 1,590 | 1,420 | 1,506 | +77 | +5.4 | 40,600 |
| 9/25 | 1,562 | 1,562 | 1,410 | 1,429 | -98 | -6.4 | 39,800 |
| 9/18 | 1,415 | 1,600 | 1,361 | 1,527 | +202 | +15.3 | 91,200 |
| 9/11 | 1,156 | 1,447 | 1,156 | 1,325 | +146 | +12.4 | 113,400 |
| 9/4 | 1,118 | 1,188 | 1,101 | 1,179 | +54 | +4.8 | 32,200 |
| 8/28 | 1,175 | 1,181 | 1,125 | 1,125 | +10 | +0.9 | 33,800 |
| 8/21 | 1,120 | 1,127 | 1,082 | 1,115 | +16 | +1.5 | 29,600 |
| 8/14 | 1,160 | 1,189 | 1,040 | 1,099 | -60 | -5.2 | 34,400 |
| 8/7 | 1,086 | 1,172 | 1,082 | 1,159 | +43 | +3.9 | 18,400 |
| 7/31 | 1,131 | 1,158 | 1,091 | 1,116 | -15 | -1.3 | 22,600 |
| 7/22 | 1,141 | 1,158 | 1,106 | 1,131 | +4 | +0.4 | 13,800 |
| 7/17 | 1,055 | 1,150 | 1,055 | 1,127 | +82 | +7.9 | 34,800 |
| 7/10 | 978 | 1,186 | 978 | 1,045 | +80 | +8.3 | 102,400 |
| 7/3 | 1,132 | 1,181 | 943 | 965 | -287 | -22.9 | 191,100 |
| 6/26 | 899 | 1,652 | 885 | 1,252 | +352 | +39.1 | 643,500 |
▶︎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