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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,440 | 1,445 | 1,421 | 1,435 | 17,500 |
| 2019/12/27 | 1,444 | 1,471 | 1,421 | 1,435 | 57,300 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 2,816 | 2,816 | 2,762 | 2,811 | 10,800 |
| 2019/12/25 | 2,835 | 2,835 | 2,766 | 2,776 | 12,800 |
| 2019/12/24 | 2,810 | 2,897 | 2,810 | 2,825 | 8,000 |
| 2019/12/23 | 2,867 | 2,877 | 2,801 | 2,837 | 16,200 |
| 2019/12/20 | 2,875 | 2,875 | 2,817 | 2,867 | 11,300 |
| 2019/12/19 | 2,889 | 2,889 | 2,814 | 2,837 | 7,100 |
| 2019/12/18 | 2,850 | 2,850 | 2,820 | 2,839 | 3,800 |
| 2019/12/17 | 2,802 | 2,830 | 2,757 | 2,830 | 11,900 |
| 2019/12/16 | 2,800 | 2,817 | 2,766 | 2,802 | 7,900 |
| 2019/12/13 | 2,751 | 2,823 | 2,751 | 2,774 | 11,900 |
| 2019/12/12 | 2,849 | 2,849 | 2,753 | 2,775 | 23,700 |
| 2019/12/11 | 2,838 | 2,869 | 2,821 | 2,821 | 14,000 |
| 2019/12/10 | 2,905 | 2,905 | 2,855 | 2,859 | 8,400 |
| 2019/12/09 | 2,890 | 2,915 | 2,880 | 2,884 | 7,600 |
| 2019/12/06 | 2,926 | 2,926 | 2,884 | 2,906 | 9,600 |
| 2019/12/05 | 2,921 | 2,938 | 2,890 | 2,919 | 15,200 |
| 2019/12/04 | 2,964 | 2,970 | 2,901 | 2,921 | 18,600 |
| 2019/12/03 | 2,935 | 2,959 | 2,935 | 2,937 | 9,300 |
| 2019/12/02 | 2,940 | 2,970 | 2,930 | 2,938 | 17,000 |
| 2019/11/29 | 2,906 | 2,974 | 2,906 | 2,940 | 18,600 |
| 2019/11/28 | 2,910 | 2,962 | 2,901 | 2,930 | 19,300 |
| 2019/11/27 | 2,971 | 2,971 | 2,905 | 2,915 | 31,600 |
| 2019/11/26 | 3,000 | 3,010 | 2,946 | 2,957 | 27,400 |
| 2019/11/25 | 2,997 | 3,020 | 2,965 | 2,996 | 22,900 |
| 2019/11/22 | 2,974 | 3,020 | 2,957 | 2,985 | 23,200 |
| 2019/11/21 | 3,055 | 3,055 | 2,940 | 3,005 | 26,200 |
| 2019/11/20 | 3,020 | 3,075 | 2,976 | 3,075 | 21,800 |
| 2019/11/19 | 3,000 | 3,005 | 2,900 | 2,972 | 34,200 |
| 2019/11/18 | 3,100 | 3,100 | 2,988 | 3,000 | 33,900 |
| 2019/11/15 | 3,150 | 3,230 | 2,989 | 3,085 | 42,200 |
| 2019/11/14 | 3,435 | 3,465 | 3,215 | 3,245 | 80,400 |
| 2019/11/13 | 3,160 | 3,265 | 3,120 | 3,155 | 43,800 |
| 2019/11/12 | 3,085 | 3,110 | 3,060 | 3,110 | 12,600 |
| 2019/11/11 | 3,060 | 3,115 | 3,060 | 3,075 | 6,900 |
| 2019/11/08 | 3,100 | 3,100 | 3,065 | 3,085 | 2,400 |
| 2019/11/07 | 3,065 | 3,130 | 3,030 | 3,085 | 10,300 |
| 2019/11/06 | 3,195 | 3,195 | 3,035 | 3,035 | 11,000 |
| 2019/11/05 | 3,275 | 3,275 | 3,065 | 3,140 | 20,400 |
| 2019/11/01 | 3,085 | 3,190 | 3,015 | 3,175 | 14,600 |
| 2019/10/31 | 3,150 | 3,220 | 3,040 | 3,085 | 13,700 |
| 2019/10/30 | 3,110 | 3,340 | 3,110 | 3,135 | 38,400 |
| 2019/10/29 | 2,950 | 3,110 | 2,950 | 3,075 | 21,800 |
| 2019/10/28 | 3,075 | 3,075 | 2,850 | 2,936 | 51,800 |
| 2019/10/25 | 3,135 | 3,160 | 3,010 | 3,075 | 16,600 |
| 2019/10/24 | 3,140 | 3,140 | 3,075 | 3,120 | 12,200 |
| 2019/10/23 | 3,105 | 3,175 | 3,070 | 3,140 | 13,900 |
| 2019/10/21 | 3,250 | 3,285 | 3,040 | 3,105 | 27,400 |
| 2019/10/18 | 3,400 | 3,415 | 3,250 | 3,250 | 12,300 |
| 2019/10/17 | 3,300 | 3,400 | 3,300 | 3,360 | 10,500 |
| 2019/10/16 | 3,400 | 3,445 | 3,250 | 3,320 | 14,000 |
| 2019/10/15 | 3,435 | 3,435 | 3,300 | 3,345 | 12,900 |
| 2019/10/11 | 3,585 | 3,605 | 3,395 | 3,410 | 40,800 |
| 2019/10/10 | 3,765 | 3,765 | 3,630 | 3,655 | 13,500 |
| 2019/10/09 | 3,755 | 3,760 | 3,680 | 3,730 | 8,300 |
| 2019/10/08 | 3,760 | 3,825 | 3,640 | 3,775 | 16,300 |
| 2019/10/07 | 3,800 | 3,950 | 3,710 | 3,810 | 47,900 |
| 2019/10/04 | 3,650 | 3,670 | 3,615 | 3,670 | 12,700 |
| 2019/10/03 | 3,560 | 3,640 | 3,535 | 3,620 | 8,200 |
| 2019/10/02 | 3,640 | 3,650 | 3,455 | 3,580 | 25,800 |
| 2019/10/01 | 3,590 | 3,700 | 3,585 | 3,655 | 34,300 |
| 2019/09/30 | 3,500 | 3,580 | 3,430 | 3,535 | 29,200 |
| 2019/09/27 | 3,425 | 3,425 | 3,315 | 3,415 | 13,900 |
| 2019/09/26 | 3,315 | 3,480 | 3,315 | 3,365 | 24,200 |
| 2019/09/25 | 3,320 | 3,350 | 3,295 | 3,305 | 5,000 |
| 2019/09/24 | 3,320 | 3,320 | 3,285 | 3,320 | 4,600 |
| 2019/09/20 | 3,340 | 3,345 | 3,255 | 3,300 | 8,400 |
| 2019/09/19 | 3,335 | 3,350 | 3,300 | 3,330 | 5,700 |
| 2019/09/18 | 3,315 | 3,350 | 3,290 | 3,335 | 9,300 |
| 2019/09/17 | 3,305 | 3,305 | 3,250 | 3,280 | 4,900 |
| 2019/09/13 | 3,280 | 3,355 | 3,225 | 3,305 | 7,900 |
| 2019/09/12 | 3,300 | 3,315 | 3,260 | 3,275 | 4,600 |
| 2019/09/11 | 3,255 | 3,310 | 3,240 | 3,240 | 3,500 |
| 2019/09/10 | 3,320 | 3,370 | 3,250 | 3,255 | 5,500 |
| 2019/09/09 | 3,285 | 3,335 | 3,205 | 3,320 | 10,200 |
| 2019/09/06 | 3,270 | 3,340 | 3,210 | 3,215 | 8,400 |
| 2019/09/05 | 3,325 | 3,350 | 3,270 | 3,290 | 14,300 |
| 2019/09/04 | 3,385 | 3,400 | 3,340 | 3,340 | 10,400 |
| 2019/09/03 | 3,430 | 3,500 | 3,400 | 3,425 | 14,600 |
| 2019/09/02 | 3,370 | 3,450 | 3,320 | 3,415 | 24,400 |
| 2019/08/30 | 3,350 | 3,410 | 3,255 | 3,300 | 25,500 |
| 2019/08/29 | 3,510 | 3,750 | 3,310 | 3,320 | 102,600 |
| 2019/08/28 | 3,300 | 3,490 | 3,205 | 3,475 | 44,700 |
| 2019/08/27 | 3,480 | 3,510 | 3,280 | 3,280 | 33,500 |
| 2019/08/26 | 3,345 | 3,465 | 3,340 | 3,385 | 40,700 |
| 2019/08/23 | 3,185 | 3,420 | 3,185 | 3,415 | 73,600 |
| 2019/08/22 | 3,090 | 3,190 | 3,050 | 3,160 | 44,800 |
| 2019/08/21 | 2,941 | 3,080 | 2,941 | 3,025 | 19,600 |
| 2019/08/20 | 2,855 | 2,973 | 2,820 | 2,941 | 17,800 |
| 2019/08/19 | 3,000 | 3,000 | 2,821 | 2,848 | 20,400 |
| 2019/08/16 | 3,070 | 3,070 | 2,995 | 3,005 | 17,900 |
| 2019/08/15 | 2,941 | 3,045 | 2,911 | 2,960 | 22,500 |
| 2019/08/14 | 3,330 | 3,330 | 2,917 | 2,971 | 128,800 |
| 2019/08/13 | 3,070 | 3,270 | 3,050 | 3,270 | 68,800 |
| 2019/08/09 | 3,090 | 3,170 | 3,015 | 3,110 | 25,800 |
| 2019/08/08 | 3,070 | 3,120 | 3,035 | 3,070 | 21,600 |
| 2019/08/07 | 2,999 | 3,130 | 2,992 | 3,015 | 15,000 |
| 2019/08/06 | 2,804 | 3,015 | 2,804 | 2,994 | 11,100 |
| 2019/08/05 | 3,010 | 3,010 | 2,870 | 2,952 | 17,800 |
| 2019/08/02 | 3,005 | 3,075 | 3,005 | 3,050 | 12,700 |
| 2019/08/01 | 3,095 | 3,100 | 3,045 | 3,100 | 3,400 |
| 2019/07/31 | 3,090 | 3,140 | 3,060 | 3,105 | 8,600 |
| 2019/07/30 | 3,150 | 3,195 | 3,110 | 3,135 | 4,700 |
| 2019/07/29 | 3,160 | 3,200 | 3,130 | 3,150 | 7,500 |
| 2019/07/26 | 3,155 | 3,195 | 3,125 | 3,170 | 9,300 |
| 2019/07/25 | 3,230 | 3,300 | 3,165 | 3,195 | 16,100 |
| 2019/07/24 | 3,240 | 3,300 | 3,155 | 3,225 | 16,500 |
| 2019/07/23 | 3,160 | 3,325 | 3,160 | 3,255 | 21,000 |
| 2019/07/22 | 3,055 | 3,235 | 3,055 | 3,180 | 31,600 |
| 2019/07/19 | 2,950 | 3,055 | 2,950 | 3,055 | 9,200 |
| 2019/07/18 | 3,005 | 3,075 | 2,938 | 2,938 | 12,500 |
| 2019/07/17 | 2,921 | 3,040 | 2,910 | 3,005 | 8,800 |
| 2019/07/16 | 3,005 | 3,055 | 2,925 | 2,965 | 16,000 |
| 2019/07/12 | 3,075 | 3,170 | 2,980 | 3,030 | 25,400 |
| 2019/07/11 | 3,080 | 3,175 | 3,080 | 3,130 | 18,000 |
| 2019/07/10 | 3,040 | 3,110 | 3,015 | 3,080 | 8,100 |
| 2019/07/09 | 3,185 | 3,195 | 3,015 | 3,045 | 27,000 |
| 2019/07/08 | 2,995 | 3,210 | 2,995 | 3,120 | 37,200 |
| 2019/07/05 | 3,015 | 3,030 | 2,966 | 2,995 | 17,500 |
| 2019/07/04 | 2,920 | 3,110 | 2,870 | 3,085 | 54,300 |
| 2019/07/03 | 2,935 | 2,935 | 2,844 | 2,914 | 16,600 |
| 2019/07/02 | 2,860 | 2,959 | 2,851 | 2,885 | 15,600 |
| 2019/07/01 | 2,810 | 2,950 | 2,810 | 2,880 | 26,500 |
| 2019/06/28 | 2,910 | 2,990 | 2,850 | 2,860 | 33,200 |
| 2019/06/27 | 3,205 | 3,205 | 2,910 | 2,938 | 78,200 |
| 2019/06/26 | 3,100 | 3,295 | 3,100 | 3,225 | 68,700 |
| 2019/06/25 | 2,950 | 3,175 | 2,950 | 3,100 | 77,600 |
| 2019/06/24 | 2,780 | 3,055 | 2,751 | 3,040 | 92,200 |
| 2019/06/21 | 3,065 | 3,065 | 2,870 | 2,930 | 86,300 |
| 2019/06/20 | 3,085 | 3,145 | 3,030 | 3,065 | 48,000 |
| 2019/06/19 | 3,220 | 3,285 | 3,070 | 3,150 | 80,000 |
| 2019/06/18 | 3,280 | 3,285 | 3,055 | 3,210 | 91,400 |
| 2019/06/17 | 3,450 | 3,465 | 3,270 | 3,335 | 56,300 |
| 2019/06/14 | 3,440 | 3,525 | 3,350 | 3,385 | 162,200 |
| 2019/06/13 | 3,295 | 3,375 | 3,155 | 3,250 | 115,500 |
| 2019/06/12 | 3,680 | 3,680 | 3,350 | 3,365 | 264,800 |
| 2019/06/11 | 3,250 | 3,700 | 3,215 | 3,680 | 573,700 |
| 2019/06/10 | 3,155 | 3,230 | 3,010 | 3,195 | 132,900 |
| 2019/06/07 | 3,280 | 3,280 | 3,050 | 3,170 | 136,300 |
| 2019/06/06 | 3,435 | 3,500 | 3,150 | 3,295 | 258,300 |
| 2019/06/05 | 3,740 | 3,740 | 3,430 | 3,440 | 485,500 |
| 2019/06/04 | 3,185 | 3,420 | 3,150 | 3,395 | 660,900 |
| 2019/06/03 | 3,440 | 3,640 | 2,900 | 3,045 | 705,700 |
| 2019/05/31 | 4,145 | 4,280 | 3,510 | 3,510 | 769,800 |
| 2019/05/30 | 3,950 | 4,180 | 3,830 | 4,150 | 1,013,100 |
| 2019/05/29 | 3,980 | 4,140 | 3,640 | 3,905 | 982,700 |
| 2019/05/28 | 3,940 | 4,320 | 3,595 | 3,910 | 1,813,400 |
| 2019/05/27 | 3,380 | 3,940 | 3,315 | 3,810 | 2,050,400 |
| 2019/05/24 | 2,855 | 3,350 | 2,832 | 3,240 | 1,578,000 |
| 2019/05/23 | 2,750 | 3,250 | 2,704 | 2,905 | 1,535,200 |
| 2019/05/22 | 2,640 | 2,798 | 2,505 | 2,750 | 145,500 |
| 2019/05/21 | 2,835 | 2,884 | 2,588 | 2,655 | 253,100 |
| 2019/05/20 | 3,025 | 3,050 | 2,775 | 2,885 | 944,500 |
| 2019/05/17 | 2,289 | 2,771 | 2,236 | 2,771 | 662,900 |
| 2019/05/16 | 2,141 | 2,478 | 2,071 | 2,271 | 455,200 |
| 2019/05/15 | 2,298 | 2,480 | 2,062 | 2,180 | 607,300 |
| 2019/05/14 | 1,780 | 2,148 | 1,716 | 2,148 | 363,600 |
| 2019/05/13 | 1,645 | 1,765 | 1,620 | 1,748 | 74,000 |
| 2019/05/10 | 1,600 | 1,640 | 1,565 | 1,605 | 25,800 |
| 2019/05/09 | 1,600 | 1,611 | 1,575 | 1,608 | 18,500 |
| 2019/05/08 | 1,610 | 1,635 | 1,586 | 1,608 | 32,800 |
| 2019/05/07 | 1,577 | 1,674 | 1,570 | 1,650 | 108,800 |
| 2019/04/26 | 1,640 | 1,680 | 1,510 | 1,550 | 349,600 |
| 2019/04/25 | 1,750 | 1,960 | 1,671 | 1,720 | 1,780,400 |