KabuInsight

グッドライフカンパニー

2970
スタンダード/不動産業/GOOD LIFE COMPANY,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,060.01,079.0975.01,032.0-33.0-3.10%157,200
2026-03-121,102.01,110.01,040.01,065.0-53.0-4.74%83,400
2026-03-111,175.01,175.01,092.01,118.0-62.0-5.25%70,400
2026-03-101,176.01,183.01,168.01,180.0+10.0+0.85%16,500
2026-03-091,170.01,186.01,150.01,170.0-19.0-1.60%22,200
2026-03-061,189.01,190.01,176.01,189.0+19.0+1.62%22,800
2026-03-051,140.01,182.01,140.01,170.0+37.0+3.27%16,800
2026-03-041,139.01,166.01,111.01,133.0-32.0-2.75%47,100
2026-03-031,206.01,210.01,131.01,165.0-41.0-3.40%92,300
2026-03-021,218.01,218.01,195.01,206.0-11.0-0.90%33,000
2026-02-271,222.01,231.01,217.01,217.0-12.0-0.98%24,100
2026-02-261,212.01,233.01,212.01,229.0+22.0+1.82%31,500
2026-02-251,212.01,220.01,206.01,207.0+6.0+0.50%30,900
2026-02-241,241.01,241.01,183.01,201.0-29.0-2.36%72,100
2026-02-201,231.01,235.01,220.01,230.0+4.0+0.33%35,300
2026-02-191,247.01,247.01,222.01,226.0-5.0-0.41%40,900
2026-02-181,250.01,260.01,226.01,231.0-18.0-1.44%91,600
2026-02-171,259.01,274.01,206.01,249.0+230.0+22.57%309,600
2026-02-161,019.01,019.01,019.01,019.0+150.0+17.26%13,600
2026-02-13855.0905.0854.0869.0+29.0+3.45%35,300
2026-02-12832.0855.0816.0840.0+8.0+0.96%13,800
2026-02-10805.0850.0805.0832.0+24.0+2.97%15,800
2026-02-09805.0819.0805.0808.0+6.0+0.75%2,100
2026-02-06800.0803.0792.0802.0+3.0+0.38%2,000
2026-02-05793.0807.0790.0799.0+4.0+0.50%3,200
2026-02-04821.0821.0793.0795.0-25.0-3.05%3,700
2026-02-03810.0820.0783.0820.0+14.0+1.74%6,600
2026-02-02842.0842.0805.0806.0-21.0-2.54%4,700
2026-01-30798.0827.0798.0827.0+19.0+2.35%12,000
2026-01-29803.0820.0803.0808.0+15.0+1.89%2,800
2026-01-28796.0797.0785.0793.0-14.0-1.73%6,200
2026-01-27808.0814.0795.0807.0-2.0-0.25%8,200
2026-01-26810.0815.0805.0809.0-13.0-1.58%11,000
2026-01-23825.0837.0820.0822.0-3.0-0.36%5,700
2026-01-22828.0828.0820.0825.0-3.0-0.36%3,100
2026-01-21828.0828.0818.0828.0+1.0+0.12%3,200
2026-01-20838.0839.0827.0827.0-5.0-0.60%1,100
2026-01-19826.0832.0822.0832.0+5.0+0.60%2,700
2026-01-16838.0838.0822.0827.0-7.0-0.84%10,500
2026-01-15825.0834.0825.0834.0+7.0+0.85%1,700
2026-01-14838.0839.0827.0827.0-4.0-0.48%6,500
2026-01-13842.0846.0830.0831.0-1.0-0.12%5,800
2026-01-09845.0850.0830.0832.0-4.0-0.48%8,300
2026-01-08839.0839.0836.0836.0-6.0-0.71%600
2026-01-07835.0842.0830.0842.0+5.0+0.60%6,000
2026-01-06804.0847.0804.0837.0+18.0+2.20%9,800
2026-01-05851.0852.0811.0819.0-18.0-2.15%15,400
2025-12-30856.0856.0833.0837.0-19.0-2.22%21,600
2025-12-29872.0880.0856.0856.0-1.0-0.12%4,700
2025-12-26860.0866.0857.0857.0-3.0-0.35%3,300
2025-12-25863.0868.0860.0860.0-3.0-0.35%6,900
2025-12-24870.0870.0862.0863.0+1.0+0.12%5,500
2025-12-23865.0883.0861.0862.0+1.0+0.12%9,700
2025-12-22899.0899.0858.0861.0-24.0-2.71%9,400
2025-12-19894.0894.0876.0885.0-9.0-1.01%15,600
2025-12-18843.0979.0843.0894.0+60.0+7.19%63,200
2025-12-17830.0847.0820.0834.0+2.0+0.24%47,300
2025-12-16851.0851.0825.0832.0-18.0-2.12%33,600
2025-12-15828.0850.0824.0850.0+12.0+1.43%6,100
2025-12-12841.0850.0820.0838.0+6.0+0.72%36,900
2025-12-11866.0870.0823.0832.0-34.0-3.93%19,300
2025-12-10877.0888.0865.0866.0-11.0-1.25%6,400
2025-12-09900.0900.0876.0877.0-11.0-1.24%6,500
2025-12-08879.0895.0879.0888.0-6.0-0.67%3,900
2025-12-05862.0895.0853.0894.0+32.0+3.71%41,900
2025-12-04870.0872.0850.0862.0-13.0-1.49%61,200
2025-12-03902.0916.0872.0875.0-32.0-3.53%14,400
2025-12-02900.0915.0889.0907.0+15.0+1.68%39,000
2025-12-01901.0902.0892.0892.0-12.0-1.33%31,600
2025-11-28920.0920.0898.0904.0-14.0-1.53%8,400
2025-11-27910.0918.0895.0918.0+19.0+2.11%22,800
2025-11-26909.0914.0899.0899.0-10.0-1.10%5,900
2025-11-25927.0930.0893.0909.0-20.0-2.15%16,500
2025-11-21934.0960.0926.0929.0-35.0-3.63%13,700
2025-11-20935.0972.0935.0964.0+32.0+3.43%14,600
2025-11-19894.0934.0893.0932.0+34.0+3.79%16,600
2025-11-18936.0936.0889.0898.0-38.0-4.06%35,500
2025-11-17986.0986.0912.0936.0-41.0-4.20%36,700
2025-11-141,030.01,030.0971.0977.0-55.0-5.33%59,800
2025-11-131,027.01,048.01,015.01,032.0+12.0+1.18%28,100
2025-11-121,074.01,087.01,002.01,020.0-84.0-7.61%47,100
2025-11-111,181.01,190.01,044.01,104.0-106.0-8.76%115,800
2025-11-101,180.01,242.01,180.01,210.0+41.0+3.51%43,400
2025-11-071,208.01,208.01,150.01,169.0-41.0-3.39%12,700
2025-11-061,205.01,225.01,189.01,210.0+2.0+0.17%21,000
2025-11-051,230.01,230.01,187.01,208.0-22.0-1.79%27,700
2025-11-041,189.01,251.01,165.01,230.0+57.0+4.86%29,000
2025-10-311,187.01,187.01,160.01,173.0-14.0-1.18%5,800
2025-10-301,186.01,192.01,163.01,187.0+27.0+2.33%8,200
2025-10-291,192.01,195.01,142.01,160.0-10.0-0.85%11,300
2025-10-281,122.01,178.01,122.01,170.0+50.0+4.46%4,700
2025-10-271,132.01,147.01,113.01,120.0-2.0-0.18%10,000
2025-10-241,126.01,132.01,100.01,122.0-3.0-0.27%6,600
2025-10-231,133.01,133.01,099.01,125.0-17.0-1.49%14,400
2025-10-221,117.01,146.01,116.01,142.0+19.0+1.69%9,400
2025-10-211,168.01,168.01,114.01,123.0-45.0-3.85%15,500
2025-10-201,158.01,181.01,100.01,168.0+9.0+0.78%37,200
2025-10-171,209.01,210.01,125.01,159.0-50.0-4.14%27,300
2025-10-161,215.01,219.01,138.01,209.0+24.0+2.03%35,200
2025-10-151,101.01,185.01,101.01,185.0+64.0+5.71%33,500
2025-10-141,001.01,267.01,001.01,121.0+118.0+11.76%91,200
2025-10-101,021.01,025.01,000.01,003.0+3.0+0.30%5,700
2025-10-09998.01,020.0998.01,000.0-8.0-0.79%2,500
2025-10-081,025.01,029.01,000.01,008.0-6.0-0.59%9,300
2025-10-07997.01,030.0994.01,014.0+17.0+1.71%16,800
2025-10-061,000.01,014.0982.0997.0+26.0+2.68%16,500
2025-10-03921.01,045.0921.0971.0+46.0+4.97%19,400
2025-10-02960.0990.0922.0925.0-10.0-1.07%12,800
2025-10-011,002.01,002.0901.0935.0-75.0-7.43%42,200
2025-09-301,069.01,069.01,010.01,010.0-32.0-3.07%14,500
2025-09-291,084.01,084.01,015.01,042.0-11.8-1.12%10,300
2025-09-261,025.01,053.8993.81,053.8+11.3+1.08%20,000
2025-09-251,037.51,072.51,037.51,042.5+20.0+1.96%50,000
2025-09-24961.31,022.5961.31,022.5+61.3+6.37%46,400
2025-09-22935.0961.3935.0961.3+26.3+2.81%25,600
2025-09-19932.5940.0923.8935.0+5.0+0.54%23,600
2025-09-18946.3946.3922.5930.0-11.3-1.20%30,800
2025-09-17948.8948.8913.8941.3-3.8-0.40%8,800
2025-09-16956.3956.3918.8945.0-15.0-1.56%26,800
2025-09-12961.3965.0937.5960.0——65,600

直近120営業日分を表示