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
2020/12/30 1,250 1,321 1,235 1,305 24,600
2020/12/29 1,230 1,267 1,222 1,257 18,700
2020/12/28 1,231 1,250 1,191 1,200 23,800
2020/12/25 1,235 1,239 1,196 1,231 14,300
2020/12/24 1,229 1,235 1,200 1,235 13,100
2020/12/23 1,230 1,230 1,193 1,218 15,200
2020/12/22 1,251 1,260 1,183 1,204 60,700
2020/12/21 1,356 1,373 1,275 1,276 45,200
2020/12/18 1,312 1,390 1,302 1,350 83,800
2020/12/17 1,278 1,278 1,234 1,250 9,400
2020/12/16 1,246 1,278 1,218 1,255 24,600
2020/12/15 1,259 1,280 1,229 1,245 30,300
2020/12/14 1,305 1,310 1,257 1,260 11,100
2020/12/11 1,294 1,300 1,270 1,275 13,200
2020/12/10 1,293 1,293 1,261 1,282 11,500
2020/12/09 1,294 1,294 1,266 1,286 6,800
2020/12/08 1,230 1,300 1,225 1,294 17,600
2020/12/07 1,235 1,260 1,221 1,243 43,100
2020/12/04 1,274 1,274 1,184 1,234 70,500
2020/12/03 1,288 1,328 1,254 1,274 35,900
2020/12/02 1,260 1,327 1,260 1,301 29,400
2020/12/01 1,263 1,301 1,250 1,263 23,000
2020/11/30 1,315 1,328 1,250 1,276 36,300
2020/11/27 1,328 1,350 1,301 1,328 15,800
2020/11/26 1,355 1,355 1,322 1,328 19,200
2020/11/25 1,436 1,436 1,325 1,333 49,100
2020/11/24 1,405 1,418 1,378 1,400 16,700
2020/11/20 1,343 1,412 1,330 1,405 39,300
2020/11/19 1,379 1,379 1,295 1,323 62,100
2020/11/18 1,431 1,434 1,375 1,393 25,800
2020/11/17 1,483 1,499 1,406 1,431 60,300
2020/11/16 1,620 1,690 1,432 1,500 161,200
2020/11/13 1,559 1,579 1,510 1,510 33,500
2020/11/12 1,500 1,560 1,488 1,520 50,900
2020/11/11 1,340 1,499 1,340 1,479 51,900
2020/11/10 1,488 1,500 1,361 1,361 41,700
2020/11/09 1,568 1,568 1,445 1,461 46,100
2020/11/06 1,518 1,590 1,472 1,480 61,200
2020/11/05 1,454 1,454 1,355 1,398 21,700
2020/11/04 1,383 1,429 1,367 1,385 19,100
2020/11/02 1,281 1,354 1,275 1,353 10,000
2020/10/30 1,384 1,411 1,314 1,321 19,200
2020/10/29 1,311 1,408 1,303 1,402 15,500
2020/10/28 1,352 1,363 1,300 1,311 8,400
2020/10/27 1,283 1,336 1,214 1,335 16,600
2020/10/26 1,320 1,382 1,291 1,313 16,800
2020/10/23 1,369 1,375 1,265 1,306 33,000
2020/10/22 1,445 1,450 1,367 1,379 36,700
2020/10/21 1,504 1,504 1,473 1,473 13,100
2020/10/20 1,500 1,512 1,461 1,474 16,000
2020/10/19 1,412 1,535 1,412 1,503 36,000
2020/10/16 1,487 1,487 1,368 1,442 44,200
2020/10/15 1,547 1,547 1,419 1,495 38,500
2020/10/14 1,540 1,588 1,477 1,523 22,500
2020/10/13 1,548 1,586 1,450 1,563 39,600
2020/10/12 1,559 1,588 1,532 1,548 21,000
2020/10/09 1,611 1,627 1,540 1,559 32,900
2020/10/08 1,591 1,660 1,570 1,600 44,300
2020/10/07 1,567 1,690 1,560 1,571 71,900
2020/10/06 1,514 1,741 1,514 1,605 218,900
2020/10/05 1,429 1,510 1,420 1,469 96,800
2020/10/02 1,374 1,399 1,347 1,373 18,600
2020/09/30 1,400 1,425 1,353 1,353 13,300
2020/09/29 1,339 1,431 1,339 1,427 18,200
2020/09/28 1,310 1,390 1,310 1,359 14,600
2020/09/25 1,313 1,360 1,289 1,340 13,600
2020/09/24 1,373 1,390 1,248 1,308 39,000
2020/09/23 1,461 1,478 1,393 1,400 22,300
2020/09/18 1,458 1,460 1,422 1,460 26,200
2020/09/17 1,335 1,490 1,335 1,428 32,400
2020/09/16 1,430 1,456 1,313 1,331 31,300
2020/09/15 1,441 1,494 1,441 1,460 18,000
2020/09/14 1,448 1,487 1,433 1,447 37,700
2020/09/11 1,325 1,448 1,325 1,418 67,500
2020/09/10 1,217 1,399 1,217 1,355 74,400
2020/09/09 1,175 1,260 1,130 1,247 21,000
2020/09/08 1,170 1,200 1,131 1,175 18,200
2020/09/07 1,275 1,280 1,160 1,160 33,400
2020/09/04 1,176 1,249 1,171 1,248 44,500
2020/09/03 1,201 1,324 1,160 1,233 183,400
2020/09/02 1,176 1,378 1,102 1,115 206,600
2020/09/01 1,040 1,131 999 1,116 56,200
2020/08/31 1,033 1,057 974 1,031 60,400
2020/08/28 920 960 911 913 46,500
2020/08/27 920 927 856 896 34,500
2020/08/26 835 930 835 930 13,700
2020/08/25 824 890 824 850 21,100
2020/08/24 786 809 772 809 9,400
2020/08/21 800 800 761 771 6,700
2020/08/20 797 800 766 770 7,300
2020/08/19 772 780 767 767 6,300
2020/08/18 790 795 763 782 11,400
2020/08/17 820 820 792 801 6,200
2020/08/14 850 866 803 834 11,100
2020/08/13 830 865 826 840 5,700
2020/08/12 847 855 830 832 6,500
2020/08/11 880 880 861 862 10,200
2020/08/07 874 874 858 858 10,400
2020/08/06 839 878 839 844 11,000
2020/08/05 807 839 807 839 9,900
2020/08/04 760 804 760 803 6,700
2020/08/03 765 774 744 760 3,300
2020/07/31 767 767 710 720 10,600
2020/07/30 819 819 759 763 6,600
2020/07/29 784 796 772 791 9,800
2020/07/28 830 835 826 829 2,400
2020/07/27 827 835 810 829 2,500
2020/07/22 796 832 796 827 6,200
2020/07/21 798 817 798 808 4,300
2020/07/20 809 837 777 808 11,900
2020/07/17 835 835 771 771 7,600
2020/07/16 821 839 820 835 8,800
2020/07/15 793 826 790 821 11,700
2020/07/14 818 823 764 789 9,000
2020/07/13 795 818 750 818 6,800
2020/07/10 840 840 770 780 17,300
2020/07/09 830 849 806 833 11,700
2020/07/08 780 829 771 829 16,400
2020/07/07 793 793 750 785 16,200
2020/07/06 720 800 720 781 14,400
2020/07/03 772 772 700 740 10,900
2020/07/02 772 783 745 762 20,700
2020/07/01 825 825 771 771 17,100
2020/06/30 845 846 791 830 22,200
2020/06/29 850 861 832 860 13,100
2020/06/26 919 921 855 892 14,500
2020/06/25 931 942 901 919 7,000
2020/06/24 906 946 906 943 6,200
2020/06/23 927 928 902 918 11,900
2020/06/22 928 931 901 910 5,500
2020/06/19 904 951 900 935 19,100
2020/06/18 943 943 911 929 5,400
2020/06/17 944 945 911 943 4,600
2020/06/16 906 933 906 925 8,400
2020/06/15 938 951 910 910 8,000
2020/06/12 888 931 880 924 18,000
2020/06/11 933 943 889 912 13,700
2020/06/10 959 959 934 954 13,800
2020/06/09 932 950 932 944 14,400
2020/06/08 891 943 891 936 19,200
2020/06/05 889 892 865 881 15,500
2020/06/04 918 929 847 872 33,500
2020/06/03 931 950 907 916 30,400
2020/06/02 959 967 933 934 38,600
2020/06/01 964 973 939 950 81,200
2020/05/29 1,035 1,052 1,029 1,039 7,800
2020/05/28 1,010 1,065 996 1,052 27,800
2020/05/27 1,000 1,038 986 1,023 21,200
2020/05/26 1,099 1,100 1,018 1,042 21,500
2020/05/25 1,103 1,125 1,079 1,099 20,100
2020/05/22 1,120 1,150 1,070 1,100 29,100
2020/05/21 1,123 1,189 1,063 1,120 47,100
2020/05/20 1,073 1,132 1,060 1,122 34,200
2020/05/19 1,062 1,099 1,010 1,072 53,700
2020/05/18 930 1,013 913 1,009 42,900
2020/05/15 955 1,001 902 955 31,500
2020/05/14 900 1,043 900 940 73,800
2020/05/13 927 927 890 895 28,800
2020/05/12 841 930 841 930 25,800
2020/05/11 850 880 785 865 45,600
2020/05/08 770 805 760 805 10,700
2020/05/07 749 773 746 758 13,100
2020/05/01 746 768 725 763 13,600
2020/04/30 761 779 750 750 30,100
2020/04/28 712 766 712 751 35,800
2020/04/27 699 725 680 725 28,300
2020/04/24 667 692 667 689 7,200
2020/04/23 675 681 661 673 6,300
2020/04/22 666 676 645 651 11,100
2020/04/21 716 726 642 656 27,200
2020/04/20 695 730 695 711 36,200
2020/04/17 696 705 682 690 12,600
2020/04/16 682 693 668 683 9,700
2020/04/15 652 700 652 682 17,500
2020/04/14 644 693 642 664 14,100
2020/04/13 700 750 648 650 34,900
2020/04/10 704 708 675 696 22,300
2020/04/09 699 708 670 671 49,900
2020/04/08 616 659 612 659 23,900
2020/04/07 545 598 545 598 19,900
2020/04/06 525 564 500 538 24,600
2020/04/03 562 590 532 534 24,700
2020/04/02 577 596 555 561 25,700
2020/04/01 605 618 580 597 20,500
2020/03/31 629 673 605 605 40,300
2020/03/30 630 633 598 598 49,200
2020/03/27 675 694 640 641 49,100
2020/03/26 680 734 665 673 52,200
2020/03/25 735 773 700 720 89,900
2020/03/24 735 740 700 720 64,300
2020/03/23 756 761 720 720 36,600
2020/03/19 910 960 870 870 12,800
2020/03/18 966 1,028 908 922 18,200
2020/03/17 944 1,020 925 981 16,900
2020/03/16 911 979 900 929 33,900
2020/03/13 742 859 727 841 68,000
2020/03/12 920 920 811 877 33,500
2020/03/11 940 1,024 940 956 23,200
2020/03/10 896 965 811 965 38,400
2020/03/09 969 994 900 941 41,900
2020/03/06 1,028 1,057 1,015 1,029 19,900
2020/03/05 1,057 1,087 1,022 1,027 18,500
2020/03/04 1,020 1,081 1,020 1,057 8,800
2020/03/03 1,123 1,123 1,030 1,047 25,700
2020/03/02 1,020 1,136 1,020 1,075 39,300
2020/02/28 1,010 1,120 1,001 1,080 58,200
2020/02/27 1,217 1,245 1,120 1,120 34,700
2020/02/26 1,305 1,370 1,206 1,217 46,500
2020/02/25 1,241 1,334 1,232 1,330 36,300
2020/02/21 1,267 1,329 1,239 1,317 58,600
2020/02/20 1,278 1,278 1,201 1,225 25,800
2020/02/19 1,155 1,284 1,151 1,235 47,800
2020/02/18 1,185 1,285 1,106 1,185 160,100
2020/02/17 1,065 1,065 1,030 1,065 95,600
2020/02/14 972 1,000 901 915 99,800
2020/02/13 1,185 1,196 1,104 1,137 32,900
2020/02/12 1,196 1,196 1,160 1,184 6,300
2020/02/10 1,161 1,186 1,141 1,177 5,000
2020/02/07 1,195 1,195 1,166 1,176 8,500
2020/02/06 1,170 1,195 1,162 1,195 8,300
2020/02/05 1,150 1,150 1,120 1,143 10,400
2020/02/04 1,097 1,127 1,096 1,120 6,600
2020/02/03 1,054 1,105 1,030 1,100 18,200
2020/01/31 1,141 1,159 1,075 1,126 16,200
2020/01/30 1,153 1,173 1,093 1,120 28,900
2020/01/29 1,224 1,225 1,191 1,200 3,200
2020/01/28 1,154 1,223 1,147 1,211 15,700
2020/01/27 1,174 1,228 1,174 1,203 21,900
2020/01/24 1,258 1,262 1,219 1,234 12,000
2020/01/23 1,280 1,280 1,250 1,256 19,200
2020/01/22 1,296 1,306 1,280 1,295 18,100
2020/01/21 1,320 1,320 1,290 1,305 18,200
2020/01/20 1,351 1,351 1,315 1,322 10,500
2020/01/17 1,365 1,365 1,335 1,337 11,400
2020/01/16 1,336 1,387 1,332 1,377 17,900
2020/01/15 1,306 1,328 1,300 1,324 16,200
2020/01/14 1,332 1,332 1,305 1,320 10,300
2020/01/10 1,380 1,380 1,326 1,341 14,700
2020/01/09 1,306 1,377 1,306 1,360 20,900
2020/01/08 1,380 1,385 1,291 1,305 38,600
2020/01/07 1,411 1,417 1,371 1,377 20,600
2020/01/06 1,400 1,419 1,390 1,397 17,300

このページの先頭へ