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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/19 | 873 | 907 | 845 | 900 | +10 | +1.1 | 35,400 |
| 6/12 | 880 | 924 | 796 | 890 | +40 | +4.7 | 58,400 |
| 6/5 | 897 | 910 | 840 | 850 | -38 | -4.3 | 31,100 |
| 5/29 | 841 | 933 | 841 | 888 | +50 | +6.0 | 56,300 |
| 5/22 | 801 | 893 | 801 | 838 | +38 | +4.8 | 32,100 |
| 5/15 | 904 | 930 | 764 | 800 | -81 | -9.2 | 85,500 |
| 5/8 | 889 | 920 | 862 | 881 | +7 | +0.8 | 22,300 |
| 5/1 | 838 | 900 | 838 | 874 | +15 | +1.8 | 26,900 |
| 4/24 | 965 | 984 | 827 | 859 | -46 | -5.1 | 67,900 |
▶︎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
