グッドスピード(7676)の株価時系列情報
グッドスピード(7676)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/22 | 846 | 846 | 846 | 846 | 2,300 |
| 2024/08/21 | 846 | 846 | 846 | 846 | 7,500 |
| 2024/08/20 | 846 | 847 | 846 | 846 | 1,000 |
| 2024/08/19 | 846 | 849 | 846 | 846 | 9,900 |
| 2024/08/16 | 846 | 846 | 846 | 846 | 10,100 |
| 2024/08/15 | 846 | 846 | 846 | 846 | 9,000 |
| 2024/08/14 | 846 | 846 | 846 | 846 | 2,400 |
| 2024/08/13 | 846 | 846 | 846 | 846 | 1,700 |
| 2024/08/09 | 847 | 847 | 846 | 846 | 4,100 |
| 2024/08/08 | 846 | 847 | 846 | 846 | 6,700 |
| 2024/08/07 | 845 | 847 | 844 | 846 | 17,000 |
| 2024/08/06 | 843 | 846 | 843 | 846 | 8,800 |
| 2024/08/05 | 846 | 846 | 822 | 846 | 11,900 |
| 2024/08/02 | 846 | 846 | 846 | 846 | 6,600 |
| 2024/08/01 | 846 | 847 | 845 | 847 | 2,600 |
| 2024/07/31 | 846 | 847 | 846 | 847 | 6,200 |
| 2024/07/30 | 846 | 847 | 846 | 847 | 3,700 |
| 2024/07/29 | 846 | 847 | 846 | 846 | 4,700 |
| 2024/07/26 | 845 | 847 | 845 | 847 | 24,900 |
| 2024/07/25 | 846 | 848 | 845 | 846 | 2,800 |
| 2024/07/24 | 846 | 850 | 846 | 846 | 6,800 |
| 2024/07/23 | 845 | 849 | 845 | 849 | 11,400 |
| 2024/07/22 | 849 | 850 | 849 | 849 | 14,200 |
| 2024/07/19 | 850 | 850 | 849 | 849 | 11,700 |
| 2024/07/18 | 849 | 850 | 849 | 849 | 10,000 |
| 2024/07/17 | 849 | 850 | 849 | 849 | 12,100 |
| 2024/07/16 | 849 | 850 | 849 | 849 | 29,100 |
| 2024/07/12 | 849 | 850 | 849 | 849 | 10,900 |
| 2024/07/11 | 849 | 850 | 848 | 850 | 17,100 |
| 2024/07/10 | 849 | 850 | 848 | 850 | 6,400 |
| 2024/07/09 | 849 | 851 | 848 | 850 | 17,300 |
| 2024/07/08 | 849 | 851 | 849 | 849 | 23,600 |
| 2024/07/05 | 854 | 859 | 851 | 854 | 7,500 |
| 2024/07/04 | 861 | 867 | 851 | 854 | 5,700 |
| 2024/07/03 | 867 | 882 | 855 | 867 | 3,800 |
| 2024/07/02 | 869 | 880 | 869 | 876 | 4,900 |
| 2024/07/01 | 875 | 890 | 875 | 884 | 4,700 |
| 2024/06/28 | 870 | 900 | 870 | 900 | 7,500 |
| 2024/06/27 | 890 | 916 | 870 | 870 | 16,300 |
| 2024/06/26 | 980 | 980 | 906 | 932 | 24,100 |
| 2024/06/25 | 1,035 | 1,043 | 1,006 | 1,036 | 2,700 |
| 2024/06/24 | 1,041 | 1,041 | 1,024 | 1,037 | 2,200 |
| 2024/06/21 | 1,041 | 1,047 | 1,038 | 1,038 | 3,600 |
| 2024/06/20 | 1,013 | 1,049 | 1,013 | 1,034 | 4,900 |
| 2024/06/19 | 1,034 | 1,064 | 1,034 | 1,043 | 1,000 |
| 2024/06/18 | 1,019 | 1,065 | 1,019 | 1,064 | 1,800 |
| 2024/06/17 | 1,043 | 1,050 | 1,043 | 1,049 | 2,400 |
| 2024/06/14 | 1,029 | 1,052 | 1,029 | 1,044 | 4,300 |
| 2024/06/13 | 1,025 | 1,027 | 998 | 1,027 | 1,600 |
| 2024/06/12 | 1,046 | 1,050 | 1,032 | 1,032 | 1,500 |
| 2024/06/11 | 1,012 | 1,051 | 1,012 | 1,046 | 2,400 |
| 2024/06/10 | 1,029 | 1,048 | 1,018 | 1,042 | 3,600 |
| 2024/06/07 | 1,044 | 1,044 | 1,015 | 1,032 | 2,400 |
| 2024/06/06 | 1,055 | 1,055 | 993 | 1,044 | 6,000 |
| 2024/06/05 | 1,033 | 1,065 | 1,031 | 1,058 | 5,100 |
| 2024/06/04 | 1,030 | 1,044 | 1,025 | 1,032 | 3,700 |
| 2024/06/03 | 1,070 | 1,070 | 1,039 | 1,041 | 2,200 |
| 2024/05/31 | 1,038 | 1,055 | 1,037 | 1,054 | 4,400 |
| 2024/05/30 | 1,053 | 1,054 | 1,035 | 1,038 | 2,300 |
| 2024/05/29 | 1,071 | 1,079 | 1,038 | 1,050 | 7,500 |
| 2024/05/28 | 1,099 | 1,100 | 1,025 | 1,069 | 36,100 |
| 2024/05/27 | 1,016 | 1,050 | 1,003 | 1,027 | 12,500 |
| 2024/05/24 | 976 | 1,018 | 956 | 1,016 | 7,600 |
| 2024/05/23 | 980 | 1,000 | 970 | 976 | 17,400 |
| 2024/05/22 | 959 | 968 | 933 | 968 | 7,500 |
| 2024/05/21 | 959 | 970 | 946 | 961 | 6,200 |
| 2024/05/20 | 940 | 967 | 940 | 964 | 5,600 |
| 2024/05/17 | 905 | 955 | 893 | 955 | 19,800 |
| 2024/05/16 | 900 | 915 | 896 | 910 | 5,200 |
| 2024/05/15 | 932 | 955 | 925 | 937 | 12,700 |
| 2024/05/14 | 935 | 938 | 917 | 932 | 9,300 |
| 2024/05/13 | 930 | 930 | 911 | 930 | 5,600 |
| 2024/05/10 | 919 | 931 | 905 | 931 | 16,300 |
| 2024/05/09 | 908 | 920 | 899 | 910 | 20,600 |
| 2024/05/08 | 899 | 904 | 888 | 895 | 24,500 |
| 2024/05/07 | 870 | 901 | 861 | 899 | 29,800 |
| 2024/05/02 | 870 | 885 | 870 | 885 | 7,800 |
| 2024/05/01 | 880 | 882 | 870 | 880 | 10,500 |
| 2024/04/30 | 855 | 881 | 855 | 880 | 16,900 |
| 2024/04/26 | 880 | 880 | 853 | 880 | 30,400 |
| 2024/04/25 | 883 | 884 | 870 | 880 | 8,900 |
| 2024/04/24 | 879 | 883 | 865 | 883 | 6,100 |
| 2024/04/23 | 856 | 882 | 855 | 879 | 15,700 |
| 2024/04/22 | 860 | 861 | 853 | 855 | 4,300 |
| 2024/04/19 | 871 | 881 | 861 | 866 | 18,900 |
| 2024/04/18 | 900 | 900 | 886 | 886 | 11,600 |
| 2024/04/17 | 870 | 890 | 865 | 890 | 19,400 |
| 2024/04/16 | 860 | 869 | 856 | 869 | 10,100 |
| 2024/04/15 | 851 | 875 | 851 | 875 | 21,800 |
| 2024/04/12 | 851 | 865 | 851 | 863 | 16,700 |
| 2024/04/11 | 860 | 860 | 850 | 851 | 7,800 |
| 2024/04/10 | 842 | 866 | 842 | 848 | 39,300 |
| 2024/04/09 | 836 | 846 | 836 | 839 | 14,100 |
| 2024/04/08 | 835 | 842 | 833 | 833 | 8,800 |
| 2024/04/05 | 835 | 844 | 834 | 834 | 13,100 |
| 2024/04/04 | 824 | 838 | 821 | 837 | 14,200 |
| 2024/04/03 | 822 | 835 | 820 | 825 | 27,500 |
| 2024/04/02 | 835 | 836 | 811 | 825 | 81,700 |
| 2024/04/01 | 840 | 850 | 775 | 820 | 318,100 |
| 2024/03/29 | 900 | 905 | 890 | 897 | 50,000 |
| 2024/03/28 | 872 | 899 | 872 | 885 | 17,100 |
| 2024/03/27 | 883 | 889 | 881 | 883 | 14,800 |
| 2024/03/26 | 887 | 890 | 880 | 881 | 20,300 |
| 2024/03/25 | 886 | 891 | 882 | 887 | 10,500 |
| 2024/03/22 | 893 | 893 | 876 | 885 | 79,400 |
| 2024/03/21 | 890 | 900 | 882 | 895 | 17,900 |
| 2024/03/19 | 885 | 899 | 876 | 896 | 13,200 |
| 2024/03/18 | 884 | 899 | 884 | 892 | 9,200 |
| 2024/03/15 | 899 | 900 | 878 | 878 | 10,800 |
| 2024/03/14 | 921 | 957 | 885 | 889 | 65,800 |
| 2024/03/13 | 870 | 910 | 870 | 908 | 59,100 |
| 2024/03/12 | 862 | 877 | 858 | 866 | 94,700 |
| 2024/03/11 | 850 | 857 | 849 | 850 | 39,800 |
| 2024/03/08 | 852 | 860 | 847 | 852 | 84,600 |
| 2024/03/07 | 861 | 864 | 853 | 857 | 27,300 |
| 2024/03/06 | 851 | 871 | 850 | 852 | 130,900 |
| 2024/03/05 | 846 | 859 | 846 | 851 | 264,200 |
| 2024/03/04 | 864 | 871 | 846 | 847 | 695,500 |
| 2024/03/01 | 832 | 832 | 773 | 819 | 64,600 |
| 2024/02/29 | 808 | 855 | 798 | 831 | 59,100 |
| 2024/02/28 | 761 | 817 | 752 | 808 | 57,600 |
| 2024/02/27 | 726 | 822 | 726 | 780 | 95,400 |
| 2024/02/26 | 695 | 728 | 690 | 726 | 68,300 |
| 2024/02/22 | 686 | 702 | 686 | 692 | 24,400 |
| 2024/02/21 | 698 | 698 | 680 | 686 | 9,800 |
| 2024/02/20 | 700 | 700 | 689 | 691 | 8,700 |
| 2024/02/19 | 683 | 703 | 683 | 697 | 11,400 |
| 2024/02/16 | 671 | 691 | 671 | 685 | 9,100 |
| 2024/02/15 | 670 | 676 | 665 | 676 | 10,000 |
| 2024/02/14 | 703 | 704 | 673 | 673 | 20,700 |
| 2024/02/13 | 691 | 709 | 679 | 709 | 14,500 |
| 2024/02/09 | 694 | 723 | 688 | 688 | 28,800 |
| 2024/02/08 | 723 | 724 | 693 | 705 | 20,600 |
| 2024/02/07 | 705 | 725 | 701 | 720 | 18,900 |
| 2024/02/06 | 690 | 713 | 687 | 708 | 46,000 |
| 2024/02/05 | 663 | 706 | 661 | 697 | 56,800 |
| 2024/02/02 | 648 | 665 | 647 | 663 | 46,400 |
| 2024/02/01 | 659 | 670 | 640 | 646 | 52,200 |
| 2024/01/31 | 702 | 702 | 656 | 663 | 103,700 |
| 2024/01/30 | 716 | 716 | 704 | 706 | 47,100 |
| 2024/01/29 | 707 | 718 | 704 | 716 | 13,300 |
| 2024/01/26 | 719 | 721 | 705 | 711 | 11,200 |
| 2024/01/25 | 712 | 719 | 702 | 719 | 21,600 |
| 2024/01/24 | 707 | 719 | 701 | 707 | 25,400 |
| 2024/01/23 | 756 | 760 | 723 | 724 | 52,900 |
| 2024/01/22 | 758 | 770 | 749 | 758 | 40,700 |
| 2024/01/19 | 755 | 778 | 751 | 759 | 28,500 |
| 2024/01/18 | 745 | 756 | 736 | 740 | 19,600 |
| 2024/01/17 | 761 | 766 | 745 | 745 | 23,800 |
| 2024/01/16 | 778 | 785 | 759 | 759 | 20,200 |
| 2024/01/15 | 787 | 787 | 770 | 778 | 20,100 |
| 2024/01/12 | 799 | 799 | 782 | 789 | 13,900 |
| 2024/01/11 | 809 | 810 | 785 | 785 | 40,600 |
| 2024/01/10 | 823 | 823 | 800 | 804 | 37,500 |
| 2024/01/09 | 807 | 823 | 805 | 816 | 37,200 |
| 2024/01/05 | 834 | 846 | 803 | 812 | 101,000 |
| 2024/01/04 | 778 | 854 | 760 | 849 | 130,000 |
| 2023/12/29 | 757 | 770 | 731 | 766 | 70,800 |
| 2023/12/28 | 778 | 780 | 760 | 771 | 49,500 |
| 2023/12/27 | 767 | 810 | 767 | 796 | 50,500 |
| 2023/12/26 | 763 | 783 | 763 | 774 | 36,200 |
| 2023/12/25 | 801 | 812 | 744 | 763 | 93,900 |
| 2023/12/22 | 809 | 840 | 806 | 806 | 59,400 |
| 2023/12/21 | 809 | 819 | 800 | 810 | 28,900 |
| 2023/12/20 | 840 | 847 | 813 | 820 | 65,100 |
| 2023/12/19 | 901 | 906 | 835 | 840 | 274,500 |
| 2023/12/18 | 875 | 958 | 864 | 936 | 726,700 |
| 2023/12/15 | 846 | 846 | 800 | 808 | 23,000 |
| 2023/12/14 | 841 | 846 | 821 | 836 | 35,000 |
| 2023/12/13 | 847 | 854 | 833 | 850 | 22,700 |
| 2023/12/12 | 843 | 864 | 843 | 855 | 32,200 |
| 2023/12/11 | 855 | 856 | 830 | 854 | 35,900 |
| 2023/12/08 | 832 | 850 | 831 | 840 | 41,800 |
| 2023/12/07 | 852 | 852 | 837 | 839 | 33,600 |
| 2023/12/06 | 850 | 862 | 845 | 849 | 36,200 |
| 2023/12/05 | 851 | 853 | 835 | 836 | 36,800 |
| 2023/12/04 | 838 | 870 | 838 | 862 | 39,200 |
| 2023/12/01 | 858 | 866 | 840 | 844 | 19,300 |
| 2023/11/30 | 856 | 860 | 842 | 850 | 16,700 |
| 2023/11/29 | 850 | 864 | 845 | 845 | 13,400 |
| 2023/11/28 | 829 | 867 | 829 | 852 | 24,200 |
| 2023/11/27 | 855 | 857 | 826 | 834 | 27,700 |
| 2023/11/24 | 861 | 876 | 834 | 845 | 69,800 |
| 2023/11/22 | 808 | 877 | 808 | 861 | 67,600 |
| 2023/11/21 | 817 | 821 | 799 | 818 | 45,800 |
| 2023/11/20 | 753 | 826 | 752 | 821 | 87,800 |
| 2023/11/17 | 755 | 763 | 746 | 751 | 24,800 |
| 2023/11/16 | 721 | 767 | 721 | 756 | 43,400 |
| 2023/11/15 | 757 | 757 | 718 | 720 | 21,900 |
| 2023/11/14 | 719 | 751 | 719 | 744 | 35,300 |
| 2023/11/13 | 728 | 735 | 713 | 719 | 32,500 |
| 2023/11/10 | 736 | 747 | 731 | 741 | 35,200 |
| 2023/11/09 | 764 | 765 | 745 | 745 | 31,900 |
| 2023/11/08 | 772 | 780 | 750 | 750 | 30,800 |
| 2023/11/07 | 742 | 780 | 742 | 768 | 39,900 |
| 2023/11/06 | 733 | 759 | 733 | 750 | 63,900 |
| 2023/11/02 | 750 | 760 | 720 | 727 | 62,600 |
| 2023/11/01 | 764 | 764 | 746 | 750 | 64,400 |
| 2023/10/31 | 724 | 761 | 717 | 758 | 117,000 |
| 2023/10/30 | 693 | 724 | 692 | 710 | 77,100 |