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
2021/12/30 2,119 2,133 2,062 2,121 9,200
2021/12/29 2,117 2,140 2,084 2,132 8,500
2021/12/28 2,035 2,094 2,035 2,090 12,900
2021/12/27 2,075 2,075 2,010 2,035 12,600
2021/12/24 2,053 2,088 2,040 2,078 8,000
2021/12/23 2,039 2,040 1,995 2,026 11,500
2021/12/22 2,075 2,081 1,995 2,018 22,300
2021/12/21 2,002 2,030 1,950 2,025 27,000
2021/12/20 2,100 2,100 1,959 2,002 60,900
2021/12/17 2,175 2,176 2,100 2,110 23,800
2021/12/16 2,238 2,238 2,115 2,171 26,300
2021/12/15 2,150 2,195 2,110 2,188 19,700
2021/12/14 2,247 2,247 2,100 2,145 37,700
2021/12/13 2,320 2,320 2,204 2,246 23,700
2021/12/10 2,368 2,390 2,264 2,287 32,100
2021/12/09 2,294 2,366 2,251 2,365 22,000
2021/12/08 2,280 2,295 2,217 2,294 28,200
2021/12/07 2,177 2,265 2,171 2,258 27,700
2021/12/06 2,248 2,248 2,136 2,158 31,100
2021/12/03 2,169 2,249 2,127 2,249 22,800
2021/12/02 2,248 2,300 2,112 2,120 46,800
2021/12/01 2,193 2,245 2,104 2,229 28,000
2021/11/30 2,155 2,250 2,150 2,192 29,500
2021/11/29 2,120 2,230 2,055 2,173 42,500
2021/11/26 2,192 2,192 2,105 2,155 16,300
2021/11/25 2,052 2,200 2,052 2,196 29,200
2021/11/24 2,149 2,170 2,042 2,067 29,800
2021/11/22 2,023 2,135 2,012 2,128 38,400
2021/11/19 1,990 2,086 1,971 1,993 31,000
2021/11/18 1,975 1,975 1,891 1,938 41,200
2021/11/17 2,119 2,162 1,965 1,999 45,400
2021/11/16 1,980 2,098 1,973 2,070 39,000
2021/11/15 1,721 1,980 1,703 1,960 155,100
2021/11/12 2,060 2,148 2,050 2,111 25,500
2021/11/11 2,111 2,111 2,056 2,059 17,200
2021/11/10 2,035 2,135 2,022 2,135 35,600
2021/11/09 1,990 1,999 1,958 1,995 14,700
2021/11/08 2,004 2,011 1,911 1,950 29,100
2021/11/05 2,074 2,074 2,010 2,011 7,000
2021/11/04 2,075 2,093 2,051 2,051 7,200
2021/11/02 2,033 2,057 2,025 2,057 9,700
2021/11/01 2,000 2,029 2,000 2,012 2,100
2021/10/29 2,029 2,029 1,997 1,998 6,900
2021/10/28 2,025 2,033 2,010 2,029 2,400
2021/10/27 2,097 2,108 2,009 2,023 8,400
2021/10/26 2,021 2,080 2,021 2,078 5,600
2021/10/25 1,980 2,026 1,944 2,020 6,000
2021/10/22 1,965 2,000 1,941 1,985 9,000
2021/10/21 2,054 2,058 1,971 1,981 21,800
2021/10/20 2,028 2,055 2,017 2,050 8,100
2021/10/19 2,028 2,041 2,001 2,021 9,600
2021/10/18 2,099 2,099 2,004 2,028 18,400
2021/10/15 2,130 2,130 2,090 2,091 6,600
2021/10/14 2,082 2,125 2,060 2,119 12,600
2021/10/13 2,163 2,163 2,090 2,103 11,400
2021/10/12 2,199 2,199 2,129 2,163 8,900
2021/10/11 2,180 2,201 2,092 2,186 9,100
2021/10/08 2,072 2,184 2,072 2,141 13,300
2021/10/07 2,066 2,163 2,050 2,105 7,300
2021/10/06 2,169 2,205 2,047 2,082 18,900
2021/10/05 2,121 2,141 2,018 2,119 30,100
2021/10/04 2,304 2,304 2,121 2,165 19,400
2021/10/01 2,233 2,268 2,170 2,204 17,600
2021/09/30 2,325 2,325 2,226 2,280 12,800
2021/09/29 2,290 2,315 2,263 2,296 6,500
2021/09/28 2,298 2,345 2,255 2,318 8,900
2021/09/27 2,275 2,350 2,256 2,298 25,900
2021/09/24 2,210 2,325 2,177 2,250 56,700
2021/09/22 2,163 2,205 2,099 2,110 21,100
2021/09/21 2,067 2,229 2,067 2,155 32,100
2021/09/17 2,260 2,272 2,197 2,231 20,700
2021/09/16 2,283 2,300 2,140 2,172 35,800
2021/09/15 2,289 2,289 2,226 2,252 11,000
2021/09/14 2,308 2,378 2,224 2,289 39,300
2021/09/13 2,143 2,310 2,126 2,308 40,100
2021/09/10 2,055 2,130 2,055 2,126 13,400
2021/09/09 2,110 2,110 2,035 2,046 13,600
2021/09/08 2,095 2,141 2,080 2,101 15,600
2021/09/07 2,032 2,095 2,020 2,095 15,800
2021/09/06 2,025 2,032 1,998 2,015 10,600
2021/09/03 2,025 2,031 1,988 1,995 15,600
2021/09/02 2,087 2,087 2,018 2,021 27,600
2021/09/01 2,087 2,106 2,040 2,100 21,000
2021/08/31 1,990 2,050 1,963 2,050 20,100
2021/08/30 1,914 1,994 1,906 1,982 15,500
2021/08/27 1,942 1,942 1,910 1,924 16,000
2021/08/26 1,997 1,997 1,942 1,956 13,600
2021/08/25 2,031 2,044 1,968 1,970 16,100
2021/08/24 2,016 2,037 1,975 1,991 19,600
2021/08/23 1,953 2,036 1,953 2,035 26,300
2021/08/20 2,048 2,159 1,950 1,976 116,500
2021/08/19 2,024 2,024 1,933 1,948 53,000
2021/08/18 2,043 2,063 1,980 2,044 26,800
2021/08/17 2,060 2,146 1,998 2,093 35,700
2021/08/16 2,138 2,222 2,003 2,092 102,800
2021/08/13 2,302 2,434 2,266 2,434 47,100
2021/08/12 2,288 2,336 2,247 2,326 15,800
2021/08/11 2,430 2,430 2,280 2,292 17,100
2021/08/10 2,257 2,362 2,252 2,362 14,400
2021/08/06 2,250 2,285 2,242 2,264 9,100
2021/08/05 2,260 2,278 2,206 2,242 29,800
2021/08/04 2,402 2,430 2,281 2,297 33,700
2021/08/03 2,429 2,454 2,406 2,426 10,500
2021/08/02 2,530 2,530 2,413 2,428 21,000
2021/07/30 2,530 2,574 2,461 2,524 31,600
2021/07/29 2,531 2,611 2,501 2,566 27,800
2021/07/28 2,556 2,655 2,490 2,512 52,800
2021/07/27 2,457 2,558 2,421 2,556 34,300
2021/07/26 2,455 2,463 2,373 2,450 31,000
2021/07/21 2,507 2,586 2,371 2,420 68,200
2021/07/20 2,499 2,536 2,426 2,482 48,700
2021/07/19 2,554 2,564 2,411 2,500 104,700
2021/07/16 2,463 2,635 2,431 2,623 140,800
2021/07/15 2,295 2,427 2,262 2,413 83,700
2021/07/14 2,290 2,343 2,244 2,255 23,200
2021/07/13 2,300 2,330 2,269 2,295 31,100
2021/07/12 2,299 2,330 2,254 2,273 30,600
2021/07/09 2,177 2,251 2,171 2,249 27,900
2021/07/08 2,258 2,258 2,162 2,202 16,900
2021/07/07 2,177 2,270 2,169 2,235 27,800
2021/07/06 2,231 2,236 2,161 2,193 16,500
2021/07/05 2,277 2,365 2,215 2,229 43,400
2021/07/02 2,222 2,285 2,152 2,277 37,500
2021/07/01 2,226 2,242 2,120 2,198 63,800
2021/06/30 2,096 2,285 2,096 2,276 46,400
2021/06/29 2,172 2,190 2,122 2,122 13,700
2021/06/28 2,194 2,201 2,112 2,184 27,300
2021/06/25 2,135 2,198 2,043 2,194 46,800
2021/06/24 2,289 2,289 2,150 2,151 37,700
2021/06/23 2,334 2,334 2,222 2,258 30,400
2021/06/22 2,255 2,369 2,245 2,335 48,800
2021/06/21 2,203 2,334 2,150 2,255 54,800
2021/06/18 2,392 2,395 2,250 2,278 77,000
2021/06/17 2,332 2,450 2,289 2,431 71,400
2021/06/16 2,397 2,481 2,251 2,382 136,300
2021/06/15 2,199 2,411 2,109 2,350 101,800
2021/06/14 2,051 2,210 2,024 2,196 93,500
2021/06/11 2,010 2,057 1,941 2,052 40,000
2021/06/10 2,039 2,133 1,985 2,009 73,000
2021/06/09 1,960 2,138 1,935 2,071 145,100
2021/06/08 1,830 1,941 1,830 1,909 45,000
2021/06/07 1,800 1,833 1,793 1,814 14,900
2021/06/04 1,783 1,897 1,739 1,777 68,500
2021/06/03 1,835 1,997 1,735 1,755 109,400
2021/06/02 1,732 1,820 1,732 1,804 38,600
2021/06/01 1,677 1,771 1,665 1,727 66,200
2021/05/31 1,530 1,642 1,530 1,637 39,500
2021/05/28 1,540 1,554 1,515 1,530 7,600
2021/05/27 1,550 1,555 1,528 1,540 5,400
2021/05/26 1,529 1,567 1,529 1,558 7,000
2021/05/25 1,578 1,578 1,542 1,546 8,300
2021/05/24 1,597 1,619 1,555 1,577 18,700
2021/05/21 1,571 1,589 1,551 1,589 11,100
2021/05/20 1,589 1,589 1,549 1,571 12,700
2021/05/19 1,558 1,599 1,497 1,561 24,600
2021/05/18 1,518 1,600 1,455 1,550 31,900
2021/05/17 1,585 1,620 1,471 1,496 57,700
2021/05/14 1,553 1,730 1,540 1,586 108,400
2021/05/13 1,630 1,729 1,590 1,720 54,900
2021/05/12 1,711 1,714 1,555 1,653 52,900
2021/05/11 1,715 1,715 1,668 1,683 9,100
2021/05/10 1,766 1,766 1,697 1,700 15,600
2021/05/07 1,709 1,729 1,686 1,729 7,600
2021/05/06 1,680 1,725 1,672 1,709 11,000
2021/04/30 1,651 1,688 1,651 1,680 6,300
2021/04/28 1,680 1,683 1,625 1,649 17,500
2021/04/27 1,657 1,689 1,657 1,680 8,900
2021/04/26 1,700 1,706 1,640 1,650 17,000
2021/04/23 1,696 1,735 1,686 1,700 14,900
2021/04/22 1,712 1,728 1,686 1,711 12,600
2021/04/21 1,701 1,709 1,678 1,708 19,000
2021/04/20 1,765 1,765 1,707 1,719 15,700
2021/04/19 1,749 1,764 1,725 1,744 14,600
2021/04/16 1,708 1,742 1,653 1,740 20,000
2021/04/15 1,712 1,712 1,679 1,696 7,000
2021/04/14 1,718 1,719 1,679 1,710 19,800
2021/04/13 1,754 1,754 1,709 1,726 12,600
2021/04/12 1,747 1,764 1,714 1,754 16,600
2021/04/09 1,777 1,777 1,730 1,747 20,800
2021/04/08 1,730 1,770 1,709 1,756 37,500
2021/04/07 1,701 1,740 1,688 1,711 20,500
2021/04/06 1,738 1,770 1,696 1,710 29,700
2021/04/05 1,657 1,736 1,657 1,720 27,900
2021/04/02 1,688 1,688 1,643 1,665 8,900
2021/04/01 1,702 1,702 1,659 1,682 8,000
2021/03/31 1,697 1,740 1,679 1,702 32,000
2021/03/30 1,642 1,678 1,640 1,670 11,700
2021/03/29 1,680 1,709 1,636 1,642 18,500
2021/03/26 1,663 1,703 1,647 1,689 11,400
2021/03/25 1,714 1,714 1,641 1,663 18,700
2021/03/24 1,662 1,671 1,606 1,663 28,200
2021/03/23 1,717 1,730 1,660 1,691 21,100
2021/03/22 1,685 1,749 1,677 1,711 30,000
2021/03/19 1,684 1,684 1,634 1,645 20,700
2021/03/18 1,719 1,719 1,653 1,687 25,800
2021/03/17 1,662 1,714 1,652 1,690 34,700
2021/03/16 1,626 1,661 1,602 1,650 16,900
2021/03/15 1,642 1,642 1,590 1,625 12,900
2021/03/12 1,571 1,635 1,571 1,631 36,100
2021/03/11 1,569 1,579 1,524 1,561 19,400
2021/03/10 1,575 1,609 1,527 1,551 19,000
2021/03/09 1,519 1,573 1,510 1,561 20,900
2021/03/08 1,594 1,594 1,501 1,519 23,600
2021/03/05 1,500 1,553 1,447 1,541 45,200
2021/03/04 1,584 1,584 1,498 1,522 44,600
2021/03/03 1,588 1,615 1,561 1,584 18,600
2021/03/02 1,602 1,612 1,561 1,587 18,900
2021/03/01 1,616 1,620 1,570 1,601 21,600
2021/02/26 1,577 1,630 1,551 1,628 23,700
2021/02/25 1,640 1,640 1,601 1,617 13,200
2021/02/24 1,649 1,649 1,585 1,600 31,800
2021/02/22 1,629 1,655 1,583 1,632 34,900
2021/02/19 1,648 1,651 1,560 1,597 58,200
2021/02/18 1,713 1,713 1,620 1,626 59,500
2021/02/17 1,721 1,738 1,660 1,703 40,800
2021/02/16 1,608 1,750 1,608 1,713 98,900
2021/02/15 1,479 1,648 1,477 1,608 168,500
2021/02/12 1,836 1,845 1,777 1,839 74,700
2021/02/10 1,827 1,827 1,785 1,813 36,100
2021/02/09 1,812 1,824 1,742 1,813 51,200
2021/02/08 1,778 1,835 1,770 1,824 73,200
2021/02/05 1,665 1,760 1,665 1,760 58,500
2021/02/04 1,598 1,682 1,594 1,665 43,000
2021/02/03 1,615 1,669 1,585 1,598 39,700
2021/02/02 1,633 1,693 1,608 1,624 46,200
2021/02/01 1,570 1,651 1,570 1,650 21,600
2021/01/29 1,600 1,629 1,550 1,590 46,300
2021/01/28 1,561 1,630 1,558 1,596 33,900
2021/01/27 1,571 1,651 1,571 1,640 35,300
2021/01/26 1,621 1,621 1,531 1,570 88,500
2021/01/25 1,716 1,745 1,617 1,634 104,500
2021/01/22 1,710 1,813 1,710 1,750 56,400
2021/01/21 1,804 1,804 1,661 1,716 101,000
2021/01/20 1,875 1,875 1,770 1,811 82,100
2021/01/19 1,850 1,880 1,778 1,880 83,000
2021/01/18 1,674 1,849 1,665 1,818 94,200
2021/01/15 1,624 1,770 1,604 1,674 123,000
2021/01/14 1,704 1,705 1,584 1,600 90,600
2021/01/13 1,550 1,740 1,547 1,704 142,900
2021/01/12 1,500 1,550 1,470 1,539 82,800
2021/01/08 1,509 1,509 1,426 1,477 68,600
2021/01/07 1,440 1,449 1,358 1,420 50,400
2021/01/06 1,459 1,472 1,400 1,442 52,000
2021/01/05 1,480 1,518 1,426 1,483 61,500
2021/01/04 1,390 1,529 1,350 1,486 148,600

このページの先頭へ