KabuInsight

ｇｏｏｄｄａｙｓホールディングス

4437
グロース/情報･通信業/gooddays holdings,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
2026-03-13805.0835.0805.0826.0-9.0-1.08%3,400
2026-03-12836.0836.0830.0835.0-3.0-0.36%800
2026-03-11845.0846.0834.0838.0+2.0+0.24%3,500
2026-03-10850.0861.0831.0836.0+1.0+0.12%4,100
2026-03-09818.0835.0800.0835.0-28.0-3.24%10,200
2026-03-06860.0863.0828.0863.0+18.0+2.13%6,600
2026-03-05831.0850.0820.0845.0+29.0+3.55%7,600
2026-03-04847.0847.0787.0816.0-61.0-6.96%13,700
2026-03-03891.0900.0840.0877.0+1.0+0.11%12,800
2026-03-02873.0876.0843.0876.0+16.0+1.86%7,500
2026-02-27869.0872.0804.0860.0+6.0+0.70%29,900
2026-02-26894.0988.0833.0854.0-25.0-2.84%133,400
2026-02-25866.0880.0840.0879.0-17.0-1.90%14,200
2026-02-24848.0938.0848.0896.0+52.0+6.16%15,600
2026-02-20835.0844.0800.0844.0+9.0+1.08%5,500
2026-02-19842.0960.0820.0835.0+7.0+0.85%24,300
2026-02-18781.0828.0781.0828.0+33.0+4.15%4,600
2026-02-17777.0804.0777.0795.0-3.0-0.38%11,100
2026-02-16801.0812.0760.0798.0-2.0-0.25%17,600
2026-02-13778.0818.0751.0800.0+25.0+3.23%29,200
2026-02-12685.0775.0681.0775.0+100.0+14.81%12,200
2026-02-10675.0690.0661.0675.0+4.0+0.60%5,500
2026-02-09671.0671.0671.0671.00.00.00%—
2026-02-06684.0684.0654.0671.0-13.0-1.90%1,900
2026-02-05677.0684.0677.0684.00.00.00%800
2026-02-04684.0684.0674.0684.00.00.00%500
2026-02-03674.0685.0674.0684.00.00.00%700
2026-02-02675.0684.0675.0684.0-1.0-0.15%300
2026-01-30685.0685.0685.0685.0+3.0+0.44%200
2026-01-29683.0692.0680.0682.00.00.00%2,300
2026-01-28687.0687.0682.0682.0-3.0-0.44%200
2026-01-27675.0685.0675.0685.0+15.0+2.24%300
2026-01-26665.0673.0664.0670.0+6.0+0.90%1,300
2026-01-23685.0685.0664.0664.0-11.0-1.63%1,100
2026-01-22670.0678.0670.0675.0+5.0+0.75%1,200
2026-01-21661.0670.0661.0670.00.00.00%500
2026-01-20665.0670.0665.0670.0+9.0+1.36%200
2026-01-19671.0673.0660.0661.0-9.0-1.34%9,000
2026-01-16670.0670.0670.0670.00.00.00%—
2026-01-15670.0670.0670.0670.0+4.0+0.60%300
2026-01-14670.0670.0653.0666.0-4.0-0.60%9,200
2026-01-13680.0680.0670.0670.00.00.00%1,200
2026-01-09660.0670.0660.0670.0+10.0+1.52%200
2026-01-08647.0660.0629.0660.0+13.0+2.01%3,800
2026-01-07652.0662.0645.0647.0-9.0-1.37%2,300
2026-01-06655.0659.0655.0656.0-5.0-0.76%1,100
2026-01-05652.0669.0636.0661.0+9.0+1.38%4,200
2025-12-30635.0661.0635.0652.0+20.0+3.16%6,100
2025-12-29618.0640.0618.0632.0+8.0+1.28%5,400
2025-12-26624.0624.0621.0624.00.00.00%1,200
2025-12-25629.0639.0602.0624.0+4.0+0.65%11,000
2025-12-24625.0625.0615.0620.0-5.0-0.80%2,300
2025-12-23635.0636.0622.0625.0+6.0+0.97%2,300
2025-12-22626.0634.0619.0619.0-7.0-1.12%1,900
2025-12-19612.0631.0612.0626.0+14.0+2.29%2,900
2025-12-18612.0612.0612.0612.00.00.00%100
2025-12-17617.0617.0610.0612.0+5.0+0.82%8,500
2025-12-16639.0639.0601.0607.0-22.0-3.50%2,600
2025-12-15614.0629.0614.0629.0+17.0+2.78%3,200
2025-12-12612.0612.0612.0612.0+10.0+1.66%400
2025-12-11602.0610.0602.0602.0+6.0+1.01%1,500
2025-12-10605.0610.0595.0596.0-7.0-1.16%4,500
2025-12-09599.0603.0598.0603.0+3.0+0.50%1,700
2025-12-08598.0600.0598.0600.00.00.00%600
2025-12-05600.0600.0599.0600.00.00.00%1,300
2025-12-04601.0601.0600.0600.0+1.0+0.17%700
2025-12-03609.0609.0599.0599.0-10.0-1.64%2,100
2025-12-02600.0609.0600.0609.0+9.0+1.50%1,500
2025-12-01600.0600.0600.0600.0+3.0+0.50%400
2025-11-28599.0609.0595.0597.0-2.0-0.33%6,200
2025-11-27598.0606.0594.0599.0-9.0-1.48%58,500
2025-11-26609.0609.0600.0608.0+5.0+0.83%1,200
2025-11-25605.0605.0596.0603.0+1.0+0.17%1,600
2025-11-21602.0602.0597.0602.0+5.0+0.84%1,100
2025-11-20598.0600.0587.0597.0-1.0-0.17%11,000
2025-11-19599.0601.0596.0598.0-7.0-1.16%900
2025-11-18591.0605.0585.0605.0+4.0+0.67%5,400
2025-11-17608.0608.0601.0601.0-8.0-1.31%2,700
2025-11-14602.0616.0602.0609.0-13.0-2.09%14,400
2025-11-13637.0637.0622.0622.0-9.0-1.43%2,300
2025-11-12629.0632.0618.0631.0+5.0+0.80%6,000
2025-11-11618.0626.0618.0626.0+3.0+0.48%1,000
2025-11-10617.0623.0613.0623.0+3.0+0.48%1,200
2025-11-07621.0621.0615.0620.0-7.0-1.12%1,100
2025-11-06621.0627.0614.0627.0+3.0+0.48%4,900
2025-11-05614.0625.0612.0624.0-10.0-1.58%4,700
2025-11-04634.0634.0634.0634.00.00.00%300
2025-10-31636.0642.0634.0634.0-8.0-1.25%3,000
2025-10-30644.0649.0642.0642.00.00.00%800
2025-10-29650.0660.0640.0642.0-8.0-1.23%3,400
2025-10-28643.0659.0631.0650.0+2.0+0.31%5,900
2025-10-27650.0653.0642.0648.00.00.00%3,400
2025-10-24660.0660.0648.0648.0+3.0+0.47%2,200
2025-10-23645.0645.0645.0645.0+4.0+0.62%100
2025-10-22636.0650.0636.0641.0+9.0+1.42%2,100
2025-10-21645.0645.0627.0632.0-8.0-1.25%1,600
2025-10-20639.0640.0639.0640.0+11.0+1.75%200
2025-10-17630.0630.0623.0629.0-1.0-0.16%1,500
2025-10-16624.0630.0624.0630.0+6.0+0.96%400
2025-10-15620.0635.0620.0624.0+4.0+0.65%3,300
2025-10-14642.0642.0614.0620.0-32.0-4.91%18,200
2025-10-10675.0675.0652.0652.0-23.0-3.41%1,400
2025-10-09675.0675.0675.0675.00.00.00%—
2025-10-08675.0675.0675.0675.0+4.0+0.60%100
2025-10-07668.0671.0658.0671.0+3.0+0.45%700
2025-10-06663.0668.0663.0668.0+6.0+0.91%300
2025-10-03660.0662.0646.0662.0+5.0+0.76%10,600
2025-10-02667.0669.0657.0657.0-10.0-1.50%1,200
2025-10-01686.0686.0667.0667.0-20.0-2.91%1,000
2025-09-30684.0687.0671.0687.0+9.0+1.33%900
2025-09-29681.0694.0678.0678.0-6.0-0.88%2,200
2025-09-26692.0700.0676.0684.0-9.0-1.30%5,400
2025-09-25692.0693.0692.0693.0+2.0+0.29%900
2025-09-24687.0691.0674.0691.0+4.0+0.58%2,700
2025-09-22688.0690.0682.0687.0+5.0+0.73%3,700
2025-09-19675.0682.0671.0682.0-3.0-0.44%5,900
2025-09-18680.0685.0680.0685.0+5.0+0.74%300
2025-09-17680.0680.0657.0680.0-5.0-0.73%7,800
2025-09-16680.0685.0679.0685.0+4.0+0.59%1,200
2025-09-12680.0685.0665.0681.0——10,300

直近120営業日分を表示