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
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
2023/07/04 1,403 1,473 1,400 1,463 60,600
2023/07/03 1,373 1,415 1,373 1,377 11,000
2023/06/30 1,397 1,397 1,366 1,375 5,100
2023/06/29 1,373 1,397 1,372 1,397 4,900
2023/06/28 1,362 1,398 1,355 1,374 22,100
2023/06/27 1,375 1,379 1,352 1,362 15,400
2023/06/26 1,388 1,420 1,376 1,384 16,400
2023/06/23 1,434 1,444 1,382 1,405 15,900
2023/06/22 1,448 1,470 1,407 1,413 22,400
2023/06/21 1,424 1,439 1,418 1,434 6,800
2023/06/20 1,444 1,453 1,403 1,426 24,500
2023/06/19 1,403 1,447 1,403 1,432 29,200
2023/06/16 1,365 1,409 1,336 1,400 18,900
2023/06/15 1,373 1,394 1,335 1,335 22,300
2023/06/14 1,411 1,423 1,373 1,373 20,800
2023/06/13 1,425 1,434 1,382 1,399 30,300
2023/06/12 1,400 1,440 1,386 1,415 35,600
2023/06/09 1,394 1,394 1,333 1,382 43,300
2023/06/08 1,325 1,397 1,325 1,383 53,300
2023/06/07 1,293 1,369 1,293 1,333 31,600
2023/06/06 1,307 1,309 1,276 1,279 27,700
2023/06/05 1,301 1,350 1,293 1,311 40,900
2023/06/02 1,254 1,305 1,254 1,282 36,700
2023/06/01 1,245 1,264 1,229 1,256 18,800
2023/05/31 1,256 1,256 1,212 1,222 12,100
2023/05/30 1,260 1,268 1,230 1,238 7,900
2023/05/29 1,207 1,294 1,197 1,253 25,200
2023/05/26 1,224 1,243 1,195 1,196 13,800
2023/05/25 1,219 1,261 1,219 1,227 16,300
2023/05/24 1,175 1,238 1,171 1,219 29,200
2023/05/23 1,193 1,208 1,150 1,177 21,400
2023/05/22 1,197 1,197 1,175 1,192 9,800
2023/05/19 1,171 1,200 1,159 1,197 22,700
2023/05/18 1,163 1,188 1,145 1,148 17,200
2023/05/17 1,190 1,191 1,156 1,161 29,600
2023/05/16 1,135 1,200 1,115 1,190 51,900
2023/05/15 1,072 1,126 1,030 1,105 138,900
2023/05/12 1,281 1,281 1,244 1,252 32,500
2023/05/11 1,307 1,313 1,260 1,281 26,400
2023/05/10 1,330 1,330 1,295 1,298 11,200
2023/05/09 1,331 1,336 1,318 1,327 8,400
2023/05/08 1,301 1,336 1,301 1,318 10,700
2023/05/02 1,307 1,318 1,291 1,308 12,400
2023/05/01 1,327 1,331 1,293 1,309 25,800
2023/04/28 1,317 1,328 1,300 1,320 12,400
2023/04/27 1,271 1,334 1,271 1,304 28,800
2023/04/26 1,301 1,301 1,271 1,281 18,000
2023/04/25 1,315 1,323 1,303 1,306 12,400
2023/04/24 1,323 1,338 1,308 1,319 8,600
2023/04/21 1,328 1,339 1,300 1,303 15,200
2023/04/20 1,314 1,344 1,310 1,322 33,800
2023/04/19 1,350 1,351 1,316 1,316 16,600
2023/04/18 1,285 1,341 1,281 1,333 36,800
2023/04/17 1,307 1,307 1,271 1,277 26,800
2023/04/14 1,264 1,291 1,264 1,285 23,600
2023/04/13 1,256 1,267 1,232 1,264 17,200
2023/04/12 1,248 1,255 1,231 1,250 21,700
2023/04/11 1,230 1,249 1,219 1,243 54,200
2023/04/10 1,230 1,267 1,220 1,227 37,300
2023/04/07 1,307 1,310 1,220 1,237 85,300
2023/04/06 1,312 1,341 1,302 1,316 35,000
2023/04/05 1,340 1,373 1,317 1,327 51,300
2023/04/04 1,423 1,423 1,341 1,351 153,200
2023/04/03 1,475 1,500 1,463 1,483 33,900
2023/03/31 1,498 1,502 1,420 1,449 48,500
2023/03/30 1,466 1,513 1,466 1,480 18,800
2023/03/29 1,470 1,505 1,470 1,480 14,600
2023/03/28 1,498 1,502 1,463 1,470 25,800
2023/03/27 1,490 1,508 1,479 1,494 17,300
2023/03/24 1,500 1,500 1,475 1,490 13,300
2023/03/23 1,470 1,509 1,450 1,505 16,100
2023/03/22 1,460 1,500 1,460 1,470 10,100
2023/03/20 1,500 1,500 1,423 1,432 33,200
2023/03/17 1,415 1,474 1,415 1,474 30,400
2023/03/16 1,403 1,433 1,382 1,409 34,000
2023/03/15 1,438 1,476 1,419 1,433 20,900
2023/03/14 1,513 1,513 1,420 1,435 64,800
2023/03/13 1,480 1,529 1,476 1,529 42,000
2023/03/10 1,542 1,542 1,508 1,511 29,500
2023/03/09 1,543 1,560 1,523 1,549 20,500
2023/03/08 1,526 1,561 1,506 1,520 32,800
2023/03/07 1,567 1,588 1,526 1,526 34,000
2023/03/06 1,571 1,572 1,525 1,535 31,700
2023/03/03 1,607 1,607 1,555 1,567 33,000
2023/03/02 1,563 1,615 1,562 1,602 42,700
2023/03/01 1,533 1,558 1,510 1,548 24,600
2023/02/28 1,488 1,532 1,486 1,521 32,600
2023/02/27 1,490 1,522 1,482 1,494 25,300
2023/02/24 1,520 1,532 1,471 1,506 80,200
2023/02/22 1,536 1,568 1,516 1,518 67,500
2023/02/21 1,603 1,630 1,562 1,576 58,700
2023/02/20 1,650 1,681 1,550 1,603 112,200
2023/02/17 1,600 1,715 1,600 1,665 227,200
2023/02/16 1,496 1,642 1,450 1,602 446,000
2023/02/15 1,508 1,508 1,508 1,508 34,500
2023/02/14 2,014 2,040 1,972 2,008 87,100
2023/02/13 2,024 2,028 1,956 1,996 62,500
2023/02/10 2,100 2,107 2,023 2,028 103,500
2023/02/09 2,102 2,121 2,085 2,116 32,400
2023/02/08 2,127 2,161 2,088 2,102 64,200
2023/02/07 2,090 2,154 2,090 2,127 61,900
2023/02/06 2,145 2,177 2,053 2,109 151,100
2023/02/03 2,051 2,119 2,051 2,095 47,700
2023/02/02 2,099 2,102 2,028 2,062 38,600
2023/02/01 2,075 2,140 2,065 2,080 30,700
2023/01/31 2,081 2,122 2,060 2,070 27,100
2023/01/30 2,164 2,164 2,070 2,099 68,400
2023/01/27 2,178 2,245 2,172 2,172 39,200
2023/01/26 2,218 2,218 2,151 2,178 25,000
2023/01/25 2,218 2,218 2,166 2,214 20,000
2023/01/24 2,246 2,261 2,178 2,195 46,500
2023/01/23 2,260 2,308 2,232 2,241 41,000
2023/01/20 2,180 2,263 2,172 2,219 25,500
2023/01/19 2,184 2,223 2,170 2,186 20,800
2023/01/18 2,229 2,269 2,161 2,208 27,700
2023/01/17 2,136 2,255 2,136 2,229 48,500
2023/01/16 2,161 2,204 2,115 2,115 42,600
2023/01/13 2,289 2,298 2,203 2,211 46,100
2023/01/12 2,310 2,330 2,250 2,284 34,000
2023/01/11 2,260 2,333 2,239 2,310 54,500
2023/01/10 2,273 2,309 2,199 2,225 45,300
2023/01/06 2,192 2,290 2,158 2,223 78,800
2023/01/05 2,203 2,203 2,125 2,190 29,000
2023/01/04 2,250 2,297 2,141 2,172 91,600

このページの先頭へ