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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,073 | 2,220 | 2,070 | 2,205 | 85,900 |
| 2022/12/29 | 2,014 | 2,052 | 2,010 | 2,023 | 23,000 |
| 2022/12/28 | 2,144 | 2,178 | 2,025 | 2,035 | 60,200 |
| 2022/12/27 | 2,078 | 2,128 | 2,030 | 2,125 | 71,900 |
| 2022/12/26 | 2,016 | 2,071 | 2,016 | 2,055 | 37,900 |
| 2022/12/23 | 2,127 | 2,144 | 2,014 | 2,014 | 72,600 |
| 2022/12/22 | 2,142 | 2,145 | 2,060 | 2,087 | 44,400 |
| 2022/12/21 | 2,121 | 2,280 | 2,001 | 2,141 | 208,000 |
| 2022/12/20 | 2,370 | 2,440 | 2,187 | 2,221 | 171,300 |
| 2022/12/19 | 2,431 | 2,479 | 2,296 | 2,323 | 94,500 |
| 2022/12/16 | 2,440 | 2,580 | 2,406 | 2,481 | 218,700 |
| 2022/12/15 | 2,339 | 2,449 | 2,273 | 2,442 | 110,500 |
| 2022/12/14 | 2,210 | 2,340 | 2,205 | 2,308 | 103,500 |
| 2022/12/13 | 2,153 | 2,297 | 2,153 | 2,227 | 208,100 |
| 2022/12/12 | 2,018 | 2,117 | 1,992 | 2,117 | 99,900 |
| 2022/12/09 | 1,904 | 2,024 | 1,904 | 2,005 | 105,600 |
| 2022/12/08 | 1,974 | 1,974 | 1,901 | 1,923 | 68,300 |
| 2022/12/07 | 1,970 | 1,974 | 1,928 | 1,949 | 49,400 |
| 2022/12/06 | 1,994 | 2,010 | 1,950 | 2,010 | 60,800 |
| 2022/12/05 | 2,092 | 2,123 | 1,957 | 1,994 | 149,200 |
| 2022/12/02 | 2,077 | 2,080 | 2,020 | 2,042 | 83,100 |
| 2022/12/01 | 2,153 | 2,154 | 2,093 | 2,109 | 40,400 |
| 2022/11/30 | 2,168 | 2,170 | 2,112 | 2,153 | 66,800 |
| 2022/11/29 | 2,285 | 2,288 | 2,160 | 2,168 | 127,200 |
| 2022/11/28 | 2,367 | 2,394 | 2,301 | 2,303 | 108,500 |
| 2022/11/25 | 2,380 | 2,420 | 2,320 | 2,409 | 160,800 |
| 2022/11/24 | 2,389 | 2,447 | 2,280 | 2,380 | 155,900 |
| 2022/11/22 | 2,237 | 2,401 | 2,187 | 2,396 | 201,800 |
| 2022/11/21 | 2,260 | 2,267 | 2,167 | 2,212 | 114,300 |
| 2022/11/18 | 2,210 | 2,258 | 2,158 | 2,220 | 150,400 |
| 2022/11/17 | 2,065 | 2,233 | 2,015 | 2,192 | 191,300 |
| 2022/11/16 | 2,120 | 2,120 | 2,031 | 2,033 | 128,000 |
| 2022/11/15 | 2,390 | 2,390 | 2,006 | 2,170 | 883,000 |
| 2022/11/14 | 1,974 | 1,993 | 1,881 | 1,990 | 115,100 |
| 2022/11/11 | 1,846 | 1,919 | 1,822 | 1,919 | 61,400 |
| 2022/11/10 | 1,768 | 1,827 | 1,742 | 1,821 | 34,000 |
| 2022/11/09 | 1,739 | 1,807 | 1,729 | 1,762 | 22,300 |
| 2022/11/08 | 1,735 | 1,735 | 1,706 | 1,729 | 2,100 |
| 2022/11/07 | 1,722 | 1,729 | 1,701 | 1,706 | 12,200 |
| 2022/11/04 | 1,716 | 1,740 | 1,688 | 1,735 | 10,800 |
| 2022/11/02 | 1,742 | 1,742 | 1,711 | 1,716 | 5,100 |
| 2022/11/01 | 1,727 | 1,746 | 1,720 | 1,737 | 8,200 |
| 2022/10/31 | 1,772 | 1,772 | 1,705 | 1,727 | 12,100 |
| 2022/10/28 | 1,714 | 1,750 | 1,693 | 1,734 | 15,200 |
| 2022/10/27 | 1,695 | 1,717 | 1,676 | 1,709 | 10,800 |
| 2022/10/26 | 1,704 | 1,708 | 1,685 | 1,685 | 6,600 |
| 2022/10/25 | 1,691 | 1,715 | 1,651 | 1,704 | 26,800 |
| 2022/10/24 | 1,717 | 1,742 | 1,674 | 1,689 | 13,700 |
| 2022/10/21 | 1,724 | 1,724 | 1,690 | 1,704 | 5,000 |
| 2022/10/20 | 1,705 | 1,724 | 1,685 | 1,724 | 9,300 |
| 2022/10/19 | 1,759 | 1,759 | 1,711 | 1,724 | 13,500 |
| 2022/10/18 | 1,781 | 1,781 | 1,717 | 1,733 | 5,700 |
| 2022/10/17 | 1,753 | 1,767 | 1,720 | 1,741 | 14,700 |
| 2022/10/14 | 1,733 | 1,809 | 1,732 | 1,764 | 29,200 |
| 2022/10/13 | 1,761 | 1,761 | 1,717 | 1,723 | 12,700 |
| 2022/10/12 | 1,785 | 1,785 | 1,751 | 1,772 | 12,100 |
| 2022/10/11 | 1,795 | 1,812 | 1,773 | 1,785 | 12,900 |
| 2022/10/07 | 1,834 | 1,880 | 1,816 | 1,830 | 25,800 |
| 2022/10/06 | 1,803 | 1,840 | 1,772 | 1,837 | 25,400 |
| 2022/10/05 | 1,829 | 1,829 | 1,751 | 1,784 | 16,300 |
| 2022/10/04 | 1,830 | 1,835 | 1,773 | 1,790 | 28,800 |
| 2022/10/03 | 1,712 | 1,820 | 1,660 | 1,820 | 27,600 |
| 2022/09/30 | 1,739 | 1,739 | 1,700 | 1,712 | 11,300 |
| 2022/09/29 | 1,799 | 1,799 | 1,737 | 1,758 | 9,600 |
| 2022/09/28 | 1,739 | 1,755 | 1,691 | 1,742 | 19,800 |
| 2022/09/27 | 1,780 | 1,780 | 1,722 | 1,748 | 11,500 |
| 2022/09/26 | 1,799 | 1,799 | 1,740 | 1,745 | 11,100 |
| 2022/09/22 | 1,730 | 1,819 | 1,719 | 1,819 | 18,300 |
| 2022/09/21 | 1,783 | 1,786 | 1,733 | 1,740 | 13,600 |
| 2022/09/20 | 1,809 | 1,857 | 1,792 | 1,799 | 28,400 |
| 2022/09/16 | 1,902 | 1,902 | 1,800 | 1,849 | 28,300 |
| 2022/09/15 | 1,939 | 1,944 | 1,891 | 1,902 | 21,600 |
| 2022/09/14 | 1,950 | 1,971 | 1,911 | 1,933 | 17,400 |
| 2022/09/13 | 2,000 | 2,012 | 1,975 | 1,990 | 9,900 |
| 2022/09/12 | 2,029 | 2,029 | 1,960 | 1,995 | 31,200 |
| 2022/09/09 | 2,048 | 2,048 | 1,983 | 1,989 | 21,200 |
| 2022/09/08 | 1,993 | 2,050 | 1,930 | 2,007 | 47,600 |
| 2022/09/07 | 1,947 | 1,986 | 1,900 | 1,975 | 17,200 |
| 2022/09/06 | 1,963 | 1,965 | 1,905 | 1,937 | 12,500 |
| 2022/09/05 | 1,852 | 1,941 | 1,852 | 1,935 | 27,300 |
| 2022/09/02 | 1,950 | 1,952 | 1,856 | 1,907 | 32,000 |
| 2022/09/01 | 2,004 | 2,014 | 1,925 | 1,950 | 25,100 |
| 2022/08/31 | 1,998 | 2,041 | 1,957 | 1,995 | 60,900 |
| 2022/08/30 | 1,902 | 1,995 | 1,873 | 1,995 | 61,800 |
| 2022/08/29 | 1,719 | 1,929 | 1,701 | 1,862 | 36,600 |
| 2022/08/26 | 1,810 | 1,842 | 1,780 | 1,799 | 51,400 |
| 2022/08/25 | 1,710 | 1,749 | 1,705 | 1,730 | 7,000 |
| 2022/08/24 | 1,713 | 1,737 | 1,703 | 1,710 | 12,700 |
| 2022/08/23 | 1,691 | 1,729 | 1,689 | 1,708 | 4,400 |
| 2022/08/22 | 1,754 | 1,754 | 1,701 | 1,731 | 8,900 |
| 2022/08/19 | 1,772 | 1,772 | 1,701 | 1,754 | 17,000 |
| 2022/08/18 | 1,734 | 1,760 | 1,721 | 1,732 | 7,400 |
| 2022/08/17 | 1,735 | 1,755 | 1,717 | 1,747 | 9,900 |
| 2022/08/16 | 1,785 | 1,785 | 1,705 | 1,726 | 13,000 |
| 2022/08/15 | 1,640 | 1,762 | 1,640 | 1,745 | 22,100 |
| 2022/08/12 | 1,740 | 1,800 | 1,674 | 1,800 | 20,300 |
| 2022/08/10 | 1,710 | 1,733 | 1,700 | 1,700 | 4,200 |
| 2022/08/09 | 1,733 | 1,745 | 1,709 | 1,710 | 3,400 |
| 2022/08/08 | 1,713 | 1,745 | 1,692 | 1,740 | 15,600 |
| 2022/08/05 | 1,650 | 1,674 | 1,642 | 1,674 | 3,100 |
| 2022/08/04 | 1,685 | 1,685 | 1,640 | 1,650 | 2,800 |
| 2022/08/03 | 1,659 | 1,681 | 1,634 | 1,650 | 2,000 |
| 2022/08/02 | 1,699 | 1,699 | 1,645 | 1,660 | 7,400 |
| 2022/08/01 | 1,613 | 1,698 | 1,613 | 1,698 | 10,500 |
| 2022/07/29 | 1,610 | 1,625 | 1,609 | 1,611 | 3,100 |
| 2022/07/28 | 1,644 | 1,644 | 1,588 | 1,620 | 11,000 |
| 2022/07/27 | 1,611 | 1,619 | 1,590 | 1,613 | 1,800 |
| 2022/07/26 | 1,620 | 1,625 | 1,610 | 1,610 | 900 |
| 2022/07/25 | 1,604 | 1,620 | 1,604 | 1,610 | 2,000 |
| 2022/07/22 | 1,640 | 1,640 | 1,614 | 1,626 | 2,000 |
| 2022/07/21 | 1,636 | 1,637 | 1,613 | 1,637 | 4,400 |
| 2022/07/20 | 1,659 | 1,659 | 1,568 | 1,636 | 6,000 |
| 2022/07/19 | 1,558 | 1,625 | 1,553 | 1,625 | 2,700 |
| 2022/07/15 | 1,566 | 1,580 | 1,537 | 1,565 | 4,800 |
| 2022/07/14 | 1,566 | 1,583 | 1,565 | 1,570 | 1,300 |
| 2022/07/13 | 1,570 | 1,590 | 1,563 | 1,570 | 2,300 |
| 2022/07/12 | 1,584 | 1,591 | 1,565 | 1,570 | 3,400 |
| 2022/07/11 | 1,617 | 1,617 | 1,579 | 1,592 | 3,800 |
| 2022/07/08 | 1,620 | 1,620 | 1,580 | 1,582 | 5,800 |
| 2022/07/07 | 1,575 | 1,613 | 1,540 | 1,561 | 8,000 |
| 2022/07/06 | 1,533 | 1,547 | 1,533 | 1,547 | 400 |
| 2022/07/05 | 1,515 | 1,572 | 1,515 | 1,546 | 7,200 |
| 2022/07/04 | 1,538 | 1,538 | 1,495 | 1,500 | 2,500 |
| 2022/07/01 | 1,525 | 1,533 | 1,478 | 1,510 | 6,100 |
| 2022/06/30 | 1,525 | 1,567 | 1,512 | 1,512 | 3,900 |
| 2022/06/29 | 1,530 | 1,565 | 1,499 | 1,565 | 6,000 |
| 2022/06/28 | 1,543 | 1,568 | 1,528 | 1,540 | 3,100 |
| 2022/06/27 | 1,581 | 1,581 | 1,522 | 1,564 | 4,300 |
| 2022/06/24 | 1,499 | 1,516 | 1,493 | 1,513 | 2,400 |
| 2022/06/23 | 1,443 | 1,484 | 1,443 | 1,461 | 1,700 |
| 2022/06/22 | 1,459 | 1,470 | 1,425 | 1,443 | 6,200 |
| 2022/06/21 | 1,438 | 1,514 | 1,434 | 1,458 | 3,100 |
| 2022/06/20 | 1,485 | 1,485 | 1,400 | 1,438 | 10,800 |
| 2022/06/17 | 1,381 | 1,420 | 1,370 | 1,415 | 24,200 |
| 2022/06/16 | 1,491 | 1,543 | 1,450 | 1,450 | 10,100 |
| 2022/06/15 | 1,505 | 1,577 | 1,483 | 1,491 | 8,700 |
| 2022/06/14 | 1,515 | 1,526 | 1,505 | 1,511 | 7,800 |
| 2022/06/13 | 1,561 | 1,588 | 1,541 | 1,555 | 9,400 |
| 2022/06/10 | 1,606 | 1,616 | 1,570 | 1,616 | 8,600 |
| 2022/06/09 | 1,608 | 1,612 | 1,570 | 1,606 | 6,100 |
| 2022/06/08 | 1,609 | 1,627 | 1,581 | 1,605 | 7,900 |
| 2022/06/07 | 1,655 | 1,655 | 1,601 | 1,616 | 8,900 |
| 2022/06/06 | 1,654 | 1,676 | 1,622 | 1,657 | 6,600 |
| 2022/06/03 | 1,677 | 1,677 | 1,642 | 1,648 | 6,100 |
| 2022/06/02 | 1,685 | 1,685 | 1,635 | 1,680 | 5,400 |
| 2022/06/01 | 1,675 | 1,688 | 1,661 | 1,685 | 5,800 |
| 2022/05/31 | 1,688 | 1,689 | 1,641 | 1,689 | 5,400 |
| 2022/05/30 | 1,680 | 1,692 | 1,640 | 1,688 | 8,500 |
| 2022/05/27 | 1,676 | 1,676 | 1,637 | 1,651 | 4,400 |
| 2022/05/26 | 1,668 | 1,708 | 1,660 | 1,676 | 3,300 |
| 2022/05/25 | 1,696 | 1,696 | 1,624 | 1,679 | 8,400 |
| 2022/05/24 | 1,730 | 1,732 | 1,679 | 1,707 | 7,500 |
| 2022/05/23 | 1,690 | 1,779 | 1,677 | 1,730 | 12,500 |
| 2022/05/20 | 1,753 | 1,753 | 1,651 | 1,695 | 9,900 |
| 2022/05/19 | 1,656 | 1,675 | 1,580 | 1,670 | 17,000 |
| 2022/05/18 | 1,678 | 1,721 | 1,660 | 1,696 | 11,400 |
| 2022/05/17 | 1,650 | 1,687 | 1,610 | 1,686 | 16,000 |
| 2022/05/16 | 1,675 | 1,707 | 1,643 | 1,650 | 20,100 |
| 2022/05/13 | 1,640 | 1,768 | 1,611 | 1,715 | 31,200 |
| 2022/05/12 | 1,712 | 1,732 | 1,661 | 1,661 | 9,100 |
| 2022/05/11 | 1,769 | 1,769 | 1,640 | 1,744 | 10,800 |
| 2022/05/10 | 1,763 | 1,797 | 1,700 | 1,746 | 8,600 |
| 2022/05/09 | 1,808 | 1,834 | 1,767 | 1,789 | 6,700 |
| 2022/05/06 | 1,870 | 1,870 | 1,816 | 1,834 | 4,000 |
| 2022/05/02 | 1,885 | 1,886 | 1,842 | 1,869 | 2,600 |
| 2022/04/28 | 1,887 | 1,899 | 1,830 | 1,898 | 7,500 |
| 2022/04/27 | 1,850 | 1,875 | 1,815 | 1,850 | 7,500 |
| 2022/04/26 | 1,864 | 1,890 | 1,843 | 1,890 | 4,700 |
| 2022/04/25 | 1,811 | 1,889 | 1,805 | 1,887 | 9,100 |
| 2022/04/22 | 1,819 | 1,898 | 1,818 | 1,898 | 10,600 |
| 2022/04/21 | 1,869 | 1,900 | 1,832 | 1,853 | 10,700 |
| 2022/04/20 | 1,918 | 1,918 | 1,870 | 1,884 | 7,000 |
| 2022/04/19 | 1,871 | 1,898 | 1,854 | 1,878 | 3,300 |
| 2022/04/18 | 1,883 | 1,894 | 1,861 | 1,884 | 6,300 |
| 2022/04/15 | 1,907 | 1,919 | 1,884 | 1,911 | 7,000 |
| 2022/04/14 | 1,939 | 1,939 | 1,870 | 1,938 | 5,000 |
| 2022/04/13 | 1,849 | 1,936 | 1,849 | 1,916 | 7,000 |
| 2022/04/12 | 1,844 | 1,871 | 1,826 | 1,830 | 7,600 |
| 2022/04/11 | 1,927 | 1,946 | 1,846 | 1,878 | 15,200 |
| 2022/04/08 | 1,930 | 1,950 | 1,872 | 1,927 | 8,600 |
| 2022/04/07 | 1,981 | 2,000 | 1,872 | 1,930 | 24,200 |
| 2022/04/06 | 1,960 | 2,002 | 1,945 | 1,981 | 11,000 |
| 2022/04/05 | 2,013 | 2,036 | 1,955 | 1,986 | 34,500 |
| 2022/04/04 | 1,942 | 1,990 | 1,917 | 1,975 | 13,600 |
| 2022/04/01 | 1,888 | 1,932 | 1,836 | 1,926 | 14,700 |
| 2022/03/31 | 1,788 | 1,950 | 1,788 | 1,888 | 14,200 |
| 2022/03/30 | 1,771 | 1,826 | 1,771 | 1,789 | 5,700 |
| 2022/03/29 | 1,757 | 1,789 | 1,745 | 1,781 | 5,000 |
| 2022/03/28 | 1,798 | 1,800 | 1,736 | 1,757 | 6,500 |
| 2022/03/25 | 1,758 | 1,793 | 1,729 | 1,793 | 9,300 |
| 2022/03/24 | 1,776 | 1,776 | 1,732 | 1,758 | 6,800 |
| 2022/03/23 | 1,772 | 1,783 | 1,730 | 1,776 | 10,800 |
| 2022/03/22 | 1,750 | 1,751 | 1,650 | 1,750 | 26,000 |
| 2022/03/18 | 1,780 | 1,780 | 1,718 | 1,750 | 11,300 |
| 2022/03/17 | 1,766 | 1,766 | 1,702 | 1,749 | 14,600 |
| 2022/03/16 | 1,708 | 1,727 | 1,606 | 1,722 | 12,600 |
| 2022/03/15 | 1,630 | 1,788 | 1,611 | 1,695 | 45,200 |
| 2022/03/14 | 1,540 | 1,610 | 1,538 | 1,610 | 9,400 |
| 2022/03/11 | 1,591 | 1,591 | 1,529 | 1,549 | 14,000 |
| 2022/03/10 | 1,550 | 1,578 | 1,523 | 1,551 | 11,800 |
| 2022/03/09 | 1,480 | 1,536 | 1,450 | 1,450 | 12,800 |
| 2022/03/08 | 1,465 | 1,533 | 1,465 | 1,480 | 14,800 |
| 2022/03/07 | 1,478 | 1,538 | 1,470 | 1,495 | 12,000 |
| 2022/03/04 | 1,619 | 1,619 | 1,501 | 1,558 | 16,600 |
| 2022/03/03 | 1,690 | 1,690 | 1,621 | 1,642 | 10,000 |
| 2022/03/02 | 1,650 | 1,689 | 1,608 | 1,668 | 17,300 |
| 2022/03/01 | 1,680 | 1,690 | 1,620 | 1,670 | 20,000 |
| 2022/02/28 | 1,560 | 1,624 | 1,512 | 1,600 | 22,700 |
| 2022/02/25 | 1,446 | 1,579 | 1,440 | 1,560 | 26,400 |
| 2022/02/24 | 1,500 | 1,511 | 1,411 | 1,418 | 23,600 |
| 2022/02/22 | 1,503 | 1,535 | 1,462 | 1,474 | 18,300 |
| 2022/02/21 | 1,521 | 1,546 | 1,492 | 1,521 | 19,200 |
| 2022/02/18 | 1,569 | 1,579 | 1,545 | 1,554 | 25,000 |
| 2022/02/17 | 1,631 | 1,644 | 1,600 | 1,600 | 24,500 |
| 2022/02/16 | 1,699 | 1,699 | 1,620 | 1,644 | 22,200 |
| 2022/02/15 | 1,611 | 1,733 | 1,611 | 1,664 | 41,000 |
| 2022/02/14 | 1,752 | 1,784 | 1,722 | 1,761 | 28,800 |
| 2022/02/10 | 1,859 | 1,870 | 1,793 | 1,827 | 16,700 |
| 2022/02/09 | 1,840 | 1,841 | 1,789 | 1,825 | 7,400 |
| 2022/02/08 | 1,822 | 1,848 | 1,770 | 1,840 | 17,100 |
| 2022/02/07 | 1,849 | 1,850 | 1,755 | 1,798 | 20,600 |
| 2022/02/04 | 1,751 | 1,839 | 1,751 | 1,839 | 15,600 |
| 2022/02/03 | 1,829 | 1,840 | 1,778 | 1,785 | 16,700 |
| 2022/02/02 | 1,844 | 1,845 | 1,810 | 1,829 | 11,000 |
| 2022/02/01 | 1,818 | 1,858 | 1,761 | 1,797 | 20,300 |
| 2022/01/31 | 1,691 | 1,789 | 1,670 | 1,789 | 27,400 |
| 2022/01/28 | 1,625 | 1,690 | 1,603 | 1,667 | 33,900 |
| 2022/01/27 | 1,718 | 1,734 | 1,619 | 1,625 | 40,300 |
| 2022/01/26 | 1,730 | 1,755 | 1,661 | 1,742 | 36,000 |
| 2022/01/25 | 1,816 | 1,821 | 1,725 | 1,726 | 35,600 |
| 2022/01/24 | 1,748 | 1,856 | 1,748 | 1,856 | 20,700 |
| 2022/01/21 | 1,780 | 1,800 | 1,742 | 1,797 | 16,100 |
| 2022/01/20 | 1,799 | 1,835 | 1,712 | 1,820 | 39,700 |
| 2022/01/19 | 1,901 | 1,901 | 1,780 | 1,786 | 70,200 |
| 2022/01/18 | 1,970 | 1,973 | 1,912 | 1,925 | 30,800 |
| 2022/01/17 | 2,006 | 2,006 | 1,970 | 1,993 | 11,600 |
| 2022/01/14 | 2,010 | 2,019 | 1,950 | 2,010 | 19,700 |
| 2022/01/13 | 2,043 | 2,051 | 2,007 | 2,029 | 9,700 |
| 2022/01/12 | 2,030 | 2,080 | 2,015 | 2,052 | 16,800 |
| 2022/01/11 | 2,045 | 2,049 | 1,980 | 2,028 | 21,000 |
| 2022/01/07 | 2,020 | 2,033 | 1,920 | 2,032 | 42,900 |
| 2022/01/06 | 2,015 | 2,026 | 1,940 | 1,980 | 29,800 |
| 2022/01/05 | 2,122 | 2,122 | 2,018 | 2,051 | 22,800 |
| 2022/01/04 | 2,171 | 2,171 | 2,071 | 2,135 | 14,900 |