日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/26 880 880 853 880 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
2023/10/27 673 717 673 704 129,700
2023/10/26 655 673 641 667 48,400
2023/10/25 646 668 630 656 70,000
2023/10/24 620 645 614 644 112,200
2023/10/23 625 647 604 612 108,500
2023/10/20 592 630 589 625 110,400
2023/10/19 600 606 586 602 64,700
2023/10/18 607 614 587 610 66,100
2023/10/17 605 623 601 607 41,300
2023/10/16 611 613 593 601 69,600
2023/10/13 643 650 617 618 71,700
2023/10/12 661 661 645 652 31,300
2023/10/11 685 685 653 653 53,800
2023/10/10 670 701 670 678 110,600
2023/10/06 668 670 645 665 61,500
2023/10/05 663 670 643 668 187,100
2023/10/04 656 659 633 643 203,200
2023/10/03 702 728 658 676 500,800
2023/10/02 717 740 717 717 440,500
2023/09/29 1,022 1,038 997 1,017 21,600
2023/09/28 1,021 1,047 1,012 1,019 19,900
2023/09/27 1,020 1,043 1,020 1,031 17,700
2023/09/26 1,050 1,053 1,023 1,024 16,400
2023/09/25 1,057 1,074 1,041 1,046 22,300
2023/09/22 984 1,074 984 1,038 86,100
2023/09/21 981 1,007 981 987 31,900
2023/09/20 989 996 977 981 24,500
2023/09/19 1,000 1,000 975 994 50,000
2023/09/15 1,035 1,035 1,000 1,008 46,000
2023/09/14 994 1,044 984 1,038 47,800
2023/09/13 990 1,002 967 999 64,900
2023/09/12 1,000 1,024 985 994 53,900
2023/09/11 1,058 1,058 987 994 74,700
2023/09/08 1,040 1,060 1,035 1,042 29,300
2023/09/07 1,060 1,060 1,017 1,036 71,900
2023/09/06 1,120 1,147 1,062 1,075 120,300
2023/09/05 1,150 1,155 1,120 1,120 62,000
2023/09/04 1,098 1,140 1,082 1,127 103,400
2023/09/01 1,053 1,092 1,052 1,078 55,700
2023/08/31 1,038 1,078 1,030 1,047 74,200
2023/08/30 1,049 1,058 1,032 1,035 71,800
2023/08/29 1,037 1,070 1,028 1,060 160,400
2023/08/28 1,150 1,190 1,059 1,067 660,800
2023/08/25 1,010 1,115 1,002 1,115 1,514,300
2023/08/24 947 1,021 935 965 1,225,900
2023/08/23 1,082 1,082 1,082 1,082 7,900
2023/08/22 1,328 1,382 1,301 1,382 26,800
2023/08/21 1,308 1,329 1,291 1,313 15,400
2023/08/18 1,205 1,320 1,187 1,308 41,500
2023/08/17 1,201 1,233 1,165 1,223 23,200
2023/08/16 1,220 1,238 1,205 1,212 19,300
2023/08/15 1,218 1,271 1,210 1,239 51,600
2023/08/14 1,279 1,330 1,250 1,318 33,100
2023/08/10 1,270 1,328 1,270 1,286 17,200
2023/08/09 1,356 1,356 1,253 1,272 48,100
2023/08/08 1,392 1,400 1,345 1,381 22,900
2023/08/07 1,424 1,439 1,382 1,390 20,000
2023/08/04 1,418 1,429 1,394 1,414 17,200
2023/08/03 1,385 1,411 1,356 1,396 27,800
2023/08/02 1,414 1,422 1,376 1,398 24,800
2023/08/01 1,453 1,473 1,420 1,434 14,800
2023/07/31 1,412 1,450 1,407 1,437 24,300
2023/07/28 1,469 1,469 1,388 1,407 31,100
2023/07/27 1,438 1,481 1,431 1,470 26,900
2023/07/26 1,492 1,492 1,414 1,419 28,100
2023/07/25 1,508 1,508 1,469 1,492 24,900
2023/07/24 1,448 1,550 1,440 1,495 100,300
2023/07/21 1,447 1,447 1,411 1,412 7,700
2023/07/20 1,430 1,447 1,421 1,447 13,500
2023/07/19 1,386 1,422 1,386 1,422 8,500
2023/07/18 1,392 1,395 1,376 1,380 6,800
2023/07/14 1,439 1,439 1,392 1,392 9,100
2023/07/13 1,440 1,440 1,403 1,416 7,200
2023/07/12 1,429 1,441 1,420 1,441 4,400
2023/07/11 1,409 1,464 1,409 1,418 13,300
2023/07/10 1,423 1,425 1,390 1,411 9,000
2023/07/07 1,400 1,447 1,381 1,423 19,900
2023/07/06 1,469 1,469 1,414 1,428 32,900
2023/07/05 1,492 1,493 1,440 1,469 37,100

このページの先頭へ