IR情報
7535 グッドマンのIR情報に関するデータは見つかりませんでした。
2012/10/05~2013/03/06
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
03/06 | 333 | 336 | 333 | 334 | -0.6% | 11,300 | 36億8833万 | -0.6% |
03/05 | 336 | 337 | 336 | 336 | 0% | 49,400 | 37億1042万 | 0% |
03/04 | 336 | 336 | 336 | 336 | 0% | 47,900 | 37億1042万 | 0% |
03/01 | 337 | 337 | 336 | 336 | 0% | 38,500 | 37億1042万 | +0.3% |
02/28 | 336 | 337 | 336 | 336 | 0% | 36,300 | 37億1042万 | +1.51% |
02/27 | 336 | 336 | 336 | 336 | 0% | 12,100 | 37億1042万 | +3.07% |
02/26 | 336 | 336 | 336 | 336 | 0% | 21,700 | 37億1042万 | +4.35% |
02/25 | 336 | 337 | 336 | 336 | 0% | 28,600 | 37億1042万 | +5.66% |
02/22 | 336 | 336 | 336 | 336 | -0.3% | 6,700 | 37億1042万 | +7.01% |
02/21 | 336 | 337 | 336 | 337 | +0.3% | 14,500 | 37億2146万 | +8.71% |
02/20 | 336 | 337 | 336 | 336 | 0% | 39,000 | 37億1042万 | +10.16% |
02/19 | 336 | 337 | 336 | 336 | 0% | 38,400 | 37億1042万 | +11.26% |
02/18 | 336 | 336 | 336 | 336 | 0% | 29,700 | 37億1042万 | +12.37% |
02/15 | 336 | 337 | 336 | 336 | 0% | 33,600 | 37億1042万 | +13.9% |
02/14 | 335 | 336 | 335 | 336 | 0% | 30,800 | 37億1042万 | +15.86% |
02/13 | 336 | 336 | 335 | 336 | +0.3% | 54,600 | 37億1042万 | +17.89% |
02/12 | 336 | 336 | 335 | 335 | -0.3% | 167,400 | 36億9938万 | +19.64% |
02/08 | 335 | 336 | 335 | 336 | +0.3% | 52,400 | 37億1042万 | +22.18% |
02/07 | 335 | 336 | 335 | 335 | -0.3% | 29,400 | 36億9938万 | +24.54% |
02/06 | 336 | 336 | 335 | 336 | 0% | 98,400 | 37億1042万 | +27.27% |
02/05 | 336 | 336 | 335 | 336 | +0.3% | 98,700 | 37億1042万 | +29.73% |
02/04 | 336 | 336 | 335 | 335 | -0.3% | 293,000 | 36億9938万 | +31.89% |
02/01 | 336 | 336 | 335 | 336 | 0% | 235,000 | 37億1042万 | +34.94% |
01/31 | 336 | 337 | 335 | 336 | 0% | 223,100 | 37億1042万 | +37.7% |
01/30 | 335 | 337 | 335 | 336 | +0.3% | 142,100 | 37億1042万 | +40.59% |
01/29 | 335 | 337 | 335 | 335 | 0% | 315,600 | 36億9938万 | +43.16% |
01/28 | 336 | 337 | 335 | 335 | +7.72% | 757,600 | 36億9938万 | +45.65% |
01/25 | 311 | 311 | 311 | 311 | +34.63% | 14,600 | 34億3434万 | +38.22% |
01/24 | 228 | 235 | 227 | 231 | +0.43% | 4,400 | 25億5091万 | +4.52% |
01/23 | 235 | 239 | 227 | 230 | -2.13% | 5,500 | 25億3987万 | +4.55% |
01/22 | 228 | 236 | 228 | 235 | -0.42% | 4,200 | 25億9508万 | +7.31% |
01/21 | 244 | 247 | 236 | 236 | +2.61% | 1,800 | 26億613万 | +8.26% |
01/18 | 225 | 235 | 223 | 230 | +3.6% | 3,800 | 25億3987万 | +6.48% |
01/17 | 228 | 228 | 213 | 222 | -5.53% | 6,800 | 24億5152万 | +3.26% |
01/16 | 242 | 242 | 235 | 235 | -6% | 2,100 | 25億9508万 | +9.3% |
01/15 | 251 | 253 | 246 | 250 | 0% | 10,400 | 27億6073万 | +17.37% |
01/11 | 240 | 252 | 238 | 250 | +4.17% | 26,400 | 27億6073万 | +17.92% |
01/10 | 213 | 240 | 213 | 240 | +13.21% | 18,100 | 26億5030万 | +14.29% |
01/09 | 214 | 215 | 210 | 212 | -1.4% | 6,600 | 23億4110万 | +1.92% |
01/08 | 218 | 218 | 208 | 215 | +2.38% | 3,100 | 23億7422万 | +3.37% |
01/07 | 207 | 211 | 206 | 210 | +2.94% | 9,100 | 23億1901万 | +0.96% |
01/04 | 206 | 206 | 203 | 204 | +0.49% | 12,200 | 22億5275万 | -1.92% |
2012 |
12/28 | 210 | 210 | 203 | 203 | -3.33% | 9,300 | - | -2.4% |
12/27 | 208 | 211 | 208 | 210 | +0.96% | 3,700 | - | +0.96% |
12/26 | 206 | 208 | 202 | 208 | +2.97% | 5,200 | - | 0% |
12/25 | 208 | 209 | 201 | 202 | -2.88% | 15,300 | - | -2.88% |
12/21 | 213 | 213 | 207 | 208 | -2.35% | 8,200 | - | 0% |
12/20 | 214 | 219 | 209 | 213 | 0% | 5,000 | - | +2.9% |
12/19 | 213 | 235 | 213 | 213 | -1.84% | 7,900 | - | +2.9% |
12/18 | 220 | 220 | 211 | 217 | -1.36% | 3,700 | - | +5.34% |
12/17 | 212 | 224 | 212 | 220 | +3.77% | 19,900 | - | +6.8% |
12/14 | 210 | 212 | 206 | 212 | +0.95% | 4,300 | - | +3.41% |
12/13 | 207 | 215 | 207 | 210 | +2.44% | 1,600 | - | +2.44% |
12/12 | 211 | 215 | 204 | 205 | -2.38% | 8,800 | - | 0% |
12/11 | 211 | 211 | 204 | 210 | +1.94% | 9,900 | - | +2.44% |
12/10 | 203 | 207 | 202 | 206 | +0.49% | 3,800 | - | +0.49% |
12/07 | 204 | 206 | 203 | 205 | +1.49% | 1,500 | - | -0.49% |
12/06 | 203 | 206 | 202 | 202 | -1.46% | 1,000 | - | -1.94% |
12/05 | 202 | 205 | 202 | 205 | 0% | 400 | - | -0.97% |
12/04 | 202 | 205 | 202 | 205 | +0.49% | 1,800 | - | -0.97% |
12/03 | 210 | 215 | 199 | 204 | -1.92% | 7,900 | - | -1.45% |
11/30 | 209 | 209 | 205 | 208 | +1.46% | 1,700 | - | +0.48% |
11/29 | 205 | 205 | 205 | 205 | 0% | 600 | - | -0.97% |
11/28 | 207 | 207 | 205 | 205 | -0.49% | 1,000 | - | -0.97% |
11/27 | 210 | 210 | 206 | 206 | 0% | 700 | - | -0.48% |
11/26 | 208 | 209 | 204 | 206 | -4.19% | 3,400 | - | -0.48% |
11/22 | 208 | 215 | 204 | 215 | +3.86% | 3,600 | - | +3.86% |
11/21 | 198 | 207 | 198 | 207 | +5.08% | 5,000 | - | 0% |
11/20 | 208 | 208 | 197 | 197 | -2.96% | 2,900 | - | -4.37% |
11/19 | 206 | 211 | 199 | 203 | -2.4% | 3,200 | - | -1.46% |
11/16 | 199 | 208 | 199 | 208 | +5.05% | 3,300 | - | +0.97% |
11/15 | 199 | 199 | 198 | 198 | +0.51% | 300 | - | -3.88% |
11/14 | 197 | 198 | 195 | 197 | -1.99% | 4,600 | - | -4.83% |
11/13 | 202 | 202 | 201 | 201 | -4.29% | 800 | - | -3.37% |
11/12 | 202 | 210 | 201 | 210 | +1.45% | 800 | - | +0.48% |
11/09 | 207 | 207 | 207 | 207 | +0.98% | 300 | - | -0.96% |
11/08 | 199 | 205 | 199 | 205 | +0.99% | 300 | - | -1.91% |
11/07 | 201 | 203 | 200 | 203 | -0.49% | 5,500 | - | -3.33% |
11/06 | 205 | 205 | 196 | 204 | -2.86% | 9,700 | - | -3.32% |
11/05 | 209 | 211 | 205 | 210 | -6.67% | 6,200 | - | -0.94% |
11/02 | 211 | 225 | 209 | 225 | +2.74% | 5,100 | - | +5.63% |
11/01 | 222 | 229 | 219 | 219 | +1.86% | 5,300 | - | +2.82% |
10/31 | 215 | 217 | 215 | 215 | +1.9% | 1,100 | - | +0.94% |
10/30 | 210 | 216 | 210 | 211 | +1.93% | 2,900 | - | -0.94% |
10/29 | 207 | 207 | 207 | 207 | 0% | 5,000 | - | -2.82% |
10/26 | 207 | 216 | 207 | 207 | +0.49% | 1,000 | - | -3.27% |
10/25 | 205 | 206 | 205 | 206 | +0.49% | 700 | - | -4.19% |
10/24 | 205 | 205 | 205 | 205 | 0% | 5,500 | - | -5.09% |
10/23 | 206 | 206 | 205 | 205 | 0% | 500 | - | -5.53% |
10/22 | 216 | 216 | 205 | 205 | -1.44% | 1,700 | - | -5.96% |
10/19 | 200 | 208 | 200 | 208 | +3.48% | 1,000 | - | -5.02% |
10/18 | 200 | 202 | 195 | 201 | 0% | 3,100 | - | -8.22% |
10/17 | 207 | 207 | 200 | 201 | +2.03% | 2,500 | - | -8.64% |
10/16 | 198 | 207 | 196 | 197 | -1.5% | 7,200 | - | -10.86% |
10/15 | 201 | 209 | 199 | 200 | -3.85% | 2,400 | - | -10.31% |
10/12 | 209 | 211 | 201 | 208 | -4.15% | 9,100 | - | -7.14% |
10/11 | 218 | 218 | 217 | 217 | -0.91% | 1,700 | - | -3.56% |
10/10 | 220 | 220 | 219 | 219 | -0.45% | 200 | - | -3.1% |
10/09 | 220 | 220 | 220 | 220 | -0.45% | 1,000 | - | -2.65% |
10/05 | 220 | 221 | 220 | 221 | +1.38% | 600 | - | -2.64% |