7676 (株)グッドスピード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 880 | 880 | 853 | 880 | 30,400 | 880 |
| 2024-04-25 | 883 | 884 | 870 | 880 | 8,900 | 880 |
| 2024-04-24 | 879 | 883 | 865 | 883 | 6,100 | 883 |
| 2024-04-23 | 856 | 882 | 855 | 879 | 15,700 | 879 |
| 2024-04-22 | 860 | 861 | 853 | 855 | 4,300 | 855 |
| 2024-04-19 | 871 | 881 | 861 | 866 | 18,900 | 866 |
| 2024-04-18 | 900 | 900 | 886 | 886 | 11,600 | 886 |
| 2024-04-17 | 870 | 890 | 865 | 890 | 19,400 | 890 |
| 2024-04-16 | 860 | 869 | 856 | 869 | 10,100 | 869 |
| 2024-04-15 | 851 | 875 | 851 | 875 | 21,800 | 875 |
| 2024-04-12 | 851 | 865 | 851 | 863 | 16,700 | 863 |
| 2024-04-11 | 860 | 860 | 850 | 851 | 7,800 | 851 |
| 2024-04-10 | 842 | 866 | 842 | 848 | 39,300 | 848 |
| 2024-04-09 | 836 | 846 | 836 | 839 | 14,100 | 839 |
| 2024-04-08 | 835 | 842 | 833 | 833 | 8,800 | 833 |
| 2024-04-05 | 835 | 844 | 834 | 834 | 13,100 | 834 |
| 2024-04-04 | 824 | 838 | 821 | 837 | 14,200 | 837 |
| 2024-04-03 | 822 | 835 | 820 | 825 | 27,500 | 825 |
| 2024-04-02 | 835 | 836 | 811 | 825 | 81,700 | 825 |
| 2024-04-01 | 840 | 850 | 775 | 820 | 318,100 | 820 |
| 2024-03-29 | 900 | 905 | 890 | 897 | 50,000 | 897 |
| 2024-03-28 | 872 | 899 | 872 | 885 | 17,100 | 885 |
| 2024-03-27 | 883 | 889 | 881 | 883 | 14,800 | 883 |
| 2024-03-26 | 887 | 890 | 880 | 881 | 20,300 | 881 |
| 2024-03-25 | 886 | 891 | 882 | 887 | 10,500 | 887 |
| 2024-03-22 | 893 | 893 | 876 | 885 | 79,400 | 885 |
| 2024-03-21 | 890 | 900 | 882 | 895 | 17,900 | 895 |
| 2024-03-19 | 885 | 899 | 876 | 896 | 13,200 | 896 |
| 2024-03-18 | 884 | 899 | 884 | 892 | 9,200 | 892 |
| 2024-03-15 | 899 | 900 | 878 | 878 | 10,800 | 878 |
| 2024-03-14 | 921 | 957 | 885 | 889 | 65,800 | 889 |
| 2024-03-13 | 870 | 910 | 870 | 908 | 59,100 | 908 |
| 2024-03-12 | 862 | 877 | 858 | 866 | 94,700 | 866 |
| 2024-03-11 | 850 | 857 | 849 | 850 | 39,800 | 850 |
| 2024-03-08 | 852 | 860 | 847 | 852 | 84,600 | 852 |
| 2024-03-07 | 861 | 864 | 853 | 857 | 27,300 | 857 |
| 2024-03-06 | 851 | 871 | 850 | 852 | 130,900 | 852 |
| 2024-03-05 | 846 | 859 | 846 | 851 | 264,200 | 851 |
| 2024-03-04 | 864 | 871 | 846 | 847 | 695,500 | 847 |
| 2024-03-01 | 832 | 832 | 773 | 819 | 64,600 | 819 |
| 2024-02-29 | 808 | 855 | 798 | 831 | 59,100 | 831 |
| 2024-02-28 | 761 | 817 | 752 | 808 | 57,600 | 808 |
| 2024-02-27 | 726 | 822 | 726 | 780 | 95,400 | 780 |
| 2024-02-26 | 695 | 728 | 690 | 726 | 68,300 | 726 |
| 2024-02-22 | 686 | 702 | 686 | 692 | 24,400 | 692 |
| 2024-02-21 | 698 | 698 | 680 | 686 | 9,800 | 686 |
| 2024-02-20 | 700 | 700 | 689 | 691 | 8,700 | 691 |
| 2024-02-19 | 683 | 703 | 683 | 697 | 11,400 | 697 |
| 2024-02-16 | 671 | 691 | 671 | 685 | 9,100 | 685 |
| 2024-02-15 | 670 | 676 | 665 | 676 | 10,000 | 676 |
| 2024-02-14 | 703 | 704 | 673 | 673 | 20,700 | 673 |
| 2024-02-13 | 691 | 709 | 679 | 709 | 14,500 | 709 |
| 2024-02-09 | 694 | 723 | 688 | 688 | 28,800 | 688 |
| 2024-02-08 | 723 | 724 | 693 | 705 | 20,600 | 705 |
| 2024-02-07 | 705 | 725 | 701 | 720 | 18,900 | 720 |
| 2024-02-06 | 690 | 713 | 687 | 708 | 46,000 | 708 |
| 2024-02-05 | 663 | 706 | 661 | 697 | 56,800 | 697 |
| 2024-02-02 | 648 | 665 | 647 | 663 | 46,400 | 663 |
| 2024-02-01 | 659 | 670 | 640 | 646 | 52,200 | 646 |
| 2024-01-31 | 702 | 702 | 656 | 663 | 103,700 | 663 |
| 2024-01-30 | 716 | 716 | 704 | 706 | 47,100 | 706 |
| 2024-01-29 | 707 | 718 | 704 | 716 | 13,300 | 716 |
| 2024-01-26 | 719 | 721 | 705 | 711 | 11,200 | 711 |
| 2024-01-25 | 712 | 719 | 702 | 719 | 21,600 | 719 |
| 2024-01-24 | 707 | 719 | 701 | 707 | 25,400 | 707 |
| 2024-01-23 | 756 | 760 | 723 | 724 | 52,900 | 724 |
| 2024-01-22 | 758 | 770 | 749 | 758 | 40,700 | 758 |
| 2024-01-19 | 755 | 778 | 751 | 759 | 28,500 | 759 |
| 2024-01-18 | 745 | 756 | 736 | 740 | 19,600 | 740 |
| 2024-01-17 | 761 | 766 | 745 | 745 | 23,800 | 745 |
| 2024-01-16 | 778 | 785 | 759 | 759 | 20,200 | 759 |
| 2024-01-15 | 787 | 787 | 770 | 778 | 20,100 | 778 |
| 2024-01-12 | 799 | 799 | 782 | 789 | 13,900 | 789 |
| 2024-01-11 | 809 | 810 | 785 | 785 | 40,600 | 785 |
| 2024-01-10 | 823 | 823 | 800 | 804 | 37,500 | 804 |
| 2024-01-09 | 807 | 823 | 805 | 816 | 37,200 | 816 |
| 2024-01-05 | 834 | 846 | 803 | 812 | 101,000 | 812 |
| 2024-01-04 | 778 | 854 | 760 | 849 | 130,000 | 849 |
分割・併合履歴 ： [2019-12-27]1株→2株
