7676 (株)グッドスピードの時系列データ [2021年度]

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

分割・併合履歴： [2019-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7676 (株)グッドスピード の時系列データ [2021年度]

7676 (株)グッドスピードの時系列データ [2021年度]