7676 (株)グッドスピードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	757	770	731	766	70,800	766
2023-12-28	778	780	760	771	49,500	771
2023-12-27	767	810	767	796	50,500	796
2023-12-26	763	783	763	774	36,200	774
2023-12-25	801	812	744	763	93,900	763
2023-12-22	809	840	806	806	59,400	806
2023-12-21	809	819	800	810	28,900	810
2023-12-20	840	847	813	820	65,100	820
2023-12-19	901	906	835	840	274,500	840
2023-12-18	875	958	864	936	726,700	936
2023-12-15	846	846	800	808	23,000	808
2023-12-14	841	846	821	836	35,000	836
2023-12-13	847	854	833	850	22,700	850
2023-12-12	843	864	843	855	32,200	855
2023-12-11	855	856	830	854	35,900	854
2023-12-08	832	850	831	840	41,800	840
2023-12-07	852	852	837	839	33,600	839
2023-12-06	850	862	845	849	36,200	849
2023-12-05	851	853	835	836	36,800	836
2023-12-04	838	870	838	862	39,200	862
2023-12-01	858	866	840	844	19,300	844
2023-11-30	856	860	842	850	16,700	850
2023-11-29	850	864	845	845	13,400	845
2023-11-28	829	867	829	852	24,200	852
2023-11-27	855	857	826	834	27,700	834
2023-11-24	861	876	834	845	69,800	845
2023-11-22	808	877	808	861	67,600	861
2023-11-21	817	821	799	818	45,800	818
2023-11-20	753	826	752	821	87,800	821
2023-11-17	755	763	746	751	24,800	751
2023-11-16	721	767	721	756	43,400	756
2023-11-15	757	757	718	720	21,900	720
2023-11-14	719	751	719	744	35,300	744
2023-11-13	728	735	713	719	32,500	719
2023-11-10	736	747	731	741	35,200	741
2023-11-09	764	765	745	745	31,900	745
2023-11-08	772	780	750	750	30,800	750
2023-11-07	742	780	742	768	39,900	768
2023-11-06	733	759	733	750	63,900	750
2023-11-02	750	760	720	727	62,600	727
2023-11-01	764	764	746	750	64,400	750
2023-10-31	724	761	717	758	117,000	758
2023-10-30	693	724	692	710	77,100	710
2023-10-27	673	717	673	704	129,700	704
2023-10-26	655	673	641	667	48,400	667
2023-10-25	646	668	630	656	70,000	656
2023-10-24	620	645	614	644	112,200	644
2023-10-23	625	647	604	612	108,500	612
2023-10-20	592	630	589	625	110,400	625
2023-10-19	600	606	586	602	64,700	602
2023-10-18	607	614	587	610	66,100	610
2023-10-17	605	623	601	607	41,300	607
2023-10-16	611	613	593	601	69,600	601
2023-10-13	643	650	617	618	71,700	618
2023-10-12	661	661	645	652	31,300	652
2023-10-11	685	685	653	653	53,800	653
2023-10-10	670	701	670	678	110,600	678
2023-10-06	668	670	645	665	61,500	665
2023-10-05	663	670	643	668	187,100	668
2023-10-04	656	659	633	643	203,200	643
2023-10-03	702	728	658	676	500,800	676
2023-10-02	717	740	717	717	440,500	717
2023-09-29	1,022	1,038	997	1,017	21,600	1,017
2023-09-28	1,021	1,047	1,012	1,019	19,900	1,019
2023-09-27	1,020	1,043	1,020	1,031	17,700	1,031
2023-09-26	1,050	1,053	1,023	1,024	16,400	1,024
2023-09-25	1,057	1,074	1,041	1,046	22,300	1,046
2023-09-22	984	1,074	984	1,038	86,100	1,038
2023-09-21	981	1,007	981	987	31,900	987
2023-09-20	989	996	977	981	24,500	981
2023-09-19	1,000	1,000	975	994	50,000	994
2023-09-15	1,035	1,035	1,000	1,008	46,000	1,008
2023-09-14	994	1,044	984	1,038	47,800	1,038
2023-09-13	990	1,002	967	999	64,900	999
2023-09-12	1,000	1,024	985	994	53,900	994
2023-09-11	1,058	1,058	987	994	74,700	994
2023-09-08	1,040	1,060	1,035	1,042	29,300	1,042
2023-09-07	1,060	1,060	1,017	1,036	71,900	1,036
2023-09-06	1,120	1,147	1,062	1,075	120,300	1,075
2023-09-05	1,150	1,155	1,120	1,120	62,000	1,120
2023-09-04	1,098	1,140	1,082	1,127	103,400	1,127
2023-09-01	1,053	1,092	1,052	1,078	55,700	1,078
2023-08-31	1,038	1,078	1,030	1,047	74,200	1,047
2023-08-30	1,049	1,058	1,032	1,035	71,800	1,035
2023-08-29	1,037	1,070	1,028	1,060	160,400	1,060
2023-08-28	1,150	1,190	1,059	1,067	660,800	1,067
2023-08-25	1,010	1,115	1,002	1,115	1,514,300	1,115
2023-08-24	947	1,021	935	965	1,225,900	965
2023-08-23	1,082	1,082	1,082	1,082	7,900	1,082
2023-08-22	1,328	1,382	1,301	1,382	26,800	1,382
2023-08-21	1,308	1,329	1,291	1,313	15,400	1,313
2023-08-18	1,205	1,320	1,187	1,308	41,500	1,308
2023-08-17	1,201	1,233	1,165	1,223	23,200	1,223
2023-08-16	1,220	1,238	1,205	1,212	19,300	1,212
2023-08-15	1,218	1,271	1,210	1,239	51,600	1,239
2023-08-14	1,279	1,330	1,250	1,318	33,100	1,318
2023-08-10	1,270	1,328	1,270	1,286	17,200	1,286
2023-08-09	1,356	1,356	1,253	1,272	48,100	1,272
2023-08-08	1,392	1,400	1,345	1,381	22,900	1,381
2023-08-07	1,424	1,439	1,382	1,390	20,000	1,390
2023-08-04	1,418	1,429	1,394	1,414	17,200	1,414
2023-08-03	1,385	1,411	1,356	1,396	27,800	1,396
2023-08-02	1,414	1,422	1,376	1,398	24,800	1,398
2023-08-01	1,453	1,473	1,420	1,434	14,800	1,434
2023-07-31	1,412	1,450	1,407	1,437	24,300	1,437
2023-07-28	1,469	1,469	1,388	1,407	31,100	1,407
2023-07-27	1,438	1,481	1,431	1,470	26,900	1,470
2023-07-26	1,492	1,492	1,414	1,419	28,100	1,419
2023-07-25	1,508	1,508	1,469	1,492	24,900	1,492
2023-07-24	1,448	1,550	1,440	1,495	100,300	1,495
2023-07-21	1,447	1,447	1,411	1,412	7,700	1,412
2023-07-20	1,430	1,447	1,421	1,447	13,500	1,447
2023-07-19	1,386	1,422	1,386	1,422	8,500	1,422
2023-07-18	1,392	1,395	1,376	1,380	6,800	1,380
2023-07-14	1,439	1,439	1,392	1,392	9,100	1,392
2023-07-13	1,440	1,440	1,403	1,416	7,200	1,416
2023-07-12	1,429	1,441	1,420	1,441	4,400	1,441
2023-07-11	1,409	1,464	1,409	1,418	13,300	1,418
2023-07-10	1,423	1,425	1,390	1,411	9,000	1,411
2023-07-07	1,400	1,447	1,381	1,423	19,900	1,423
2023-07-06	1,469	1,469	1,414	1,428	32,900	1,428
2023-07-05	1,492	1,493	1,440	1,469	37,100	1,469
2023-07-04	1,403	1,473	1,400	1,463	60,600	1,463
2023-07-03	1,373	1,415	1,373	1,377	11,000	1,377
2023-06-30	1,397	1,397	1,366	1,375	5,100	1,375
2023-06-29	1,373	1,397	1,372	1,397	4,900	1,397
2023-06-28	1,362	1,398	1,355	1,374	22,100	1,374
2023-06-27	1,375	1,379	1,352	1,362	15,400	1,362
2023-06-26	1,388	1,420	1,376	1,384	16,400	1,384
2023-06-23	1,434	1,444	1,382	1,405	15,900	1,405
2023-06-22	1,448	1,470	1,407	1,413	22,400	1,413
2023-06-21	1,424	1,439	1,418	1,434	6,800	1,434
2023-06-20	1,444	1,453	1,403	1,426	24,500	1,426
2023-06-19	1,403	1,447	1,403	1,432	29,200	1,432
2023-06-16	1,365	1,409	1,336	1,400	18,900	1,400
2023-06-15	1,373	1,394	1,335	1,335	22,300	1,335
2023-06-14	1,411	1,423	1,373	1,373	20,800	1,373
2023-06-13	1,425	1,434	1,382	1,399	30,300	1,399
2023-06-12	1,400	1,440	1,386	1,415	35,600	1,415
2023-06-09	1,394	1,394	1,333	1,382	43,300	1,382
2023-06-08	1,325	1,397	1,325	1,383	53,300	1,383
2023-06-07	1,293	1,369	1,293	1,333	31,600	1,333
2023-06-06	1,307	1,309	1,276	1,279	27,700	1,279
2023-06-05	1,301	1,350	1,293	1,311	40,900	1,311
2023-06-02	1,254	1,305	1,254	1,282	36,700	1,282
2023-06-01	1,245	1,264	1,229	1,256	18,800	1,256
2023-05-31	1,256	1,256	1,212	1,222	12,100	1,222
2023-05-30	1,260	1,268	1,230	1,238	7,900	1,238
2023-05-29	1,207	1,294	1,197	1,253	25,200	1,253
2023-05-26	1,224	1,243	1,195	1,196	13,800	1,196
2023-05-25	1,219	1,261	1,219	1,227	16,300	1,227
2023-05-24	1,175	1,238	1,171	1,219	29,200	1,219
2023-05-23	1,193	1,208	1,150	1,177	21,400	1,177
2023-05-22	1,197	1,197	1,175	1,192	9,800	1,192
2023-05-19	1,171	1,200	1,159	1,197	22,700	1,197
2023-05-18	1,163	1,188	1,145	1,148	17,200	1,148
2023-05-17	1,190	1,191	1,156	1,161	29,600	1,161
2023-05-16	1,135	1,200	1,115	1,190	51,900	1,190
2023-05-15	1,072	1,126	1,030	1,105	138,900	1,105
2023-05-12	1,281	1,281	1,244	1,252	32,500	1,252
2023-05-11	1,307	1,313	1,260	1,281	26,400	1,281
2023-05-10	1,330	1,330	1,295	1,298	11,200	1,298
2023-05-09	1,331	1,336	1,318	1,327	8,400	1,327
2023-05-08	1,301	1,336	1,301	1,318	10,700	1,318
2023-05-02	1,307	1,318	1,291	1,308	12,400	1,308
2023-05-01	1,327	1,331	1,293	1,309	25,800	1,309
2023-04-28	1,317	1,328	1,300	1,320	12,400	1,320
2023-04-27	1,271	1,334	1,271	1,304	28,800	1,304
2023-04-26	1,301	1,301	1,271	1,281	18,000	1,281
2023-04-25	1,315	1,323	1,303	1,306	12,400	1,306
2023-04-24	1,323	1,338	1,308	1,319	8,600	1,319
2023-04-21	1,328	1,339	1,300	1,303	15,200	1,303
2023-04-20	1,314	1,344	1,310	1,322	33,800	1,322
2023-04-19	1,350	1,351	1,316	1,316	16,600	1,316
2023-04-18	1,285	1,341	1,281	1,333	36,800	1,333
2023-04-17	1,307	1,307	1,271	1,277	26,800	1,277
2023-04-14	1,264	1,291	1,264	1,285	23,600	1,285
2023-04-13	1,256	1,267	1,232	1,264	17,200	1,264
2023-04-12	1,248	1,255	1,231	1,250	21,700	1,250
2023-04-11	1,230	1,249	1,219	1,243	54,200	1,243
2023-04-10	1,230	1,267	1,220	1,227	37,300	1,227
2023-04-07	1,307	1,310	1,220	1,237	85,300	1,237
2023-04-06	1,312	1,341	1,302	1,316	35,000	1,316
2023-04-05	1,340	1,373	1,317	1,327	51,300	1,327
2023-04-04	1,423	1,423	1,341	1,351	153,200	1,351
2023-04-03	1,475	1,500	1,463	1,483	33,900	1,483
2023-03-31	1,498	1,502	1,420	1,449	48,500	1,449
2023-03-30	1,466	1,513	1,466	1,480	18,800	1,480
2023-03-29	1,470	1,505	1,470	1,480	14,600	1,480
2023-03-28	1,498	1,502	1,463	1,470	25,800	1,470
2023-03-27	1,490	1,508	1,479	1,494	17,300	1,494
2023-03-24	1,500	1,500	1,475	1,490	13,300	1,490
2023-03-23	1,470	1,509	1,450	1,505	16,100	1,505
2023-03-22	1,460	1,500	1,460	1,470	10,100	1,470
2023-03-20	1,500	1,500	1,423	1,432	33,200	1,432
2023-03-17	1,415	1,474	1,415	1,474	30,400	1,474
2023-03-16	1,403	1,433	1,382	1,409	34,000	1,409
2023-03-15	1,438	1,476	1,419	1,433	20,900	1,433
2023-03-14	1,513	1,513	1,420	1,435	64,800	1,435
2023-03-13	1,480	1,529	1,476	1,529	42,000	1,529
2023-03-10	1,542	1,542	1,508	1,511	29,500	1,511
2023-03-09	1,543	1,560	1,523	1,549	20,500	1,549
2023-03-08	1,526	1,561	1,506	1,520	32,800	1,520
2023-03-07	1,567	1,588	1,526	1,526	34,000	1,526
2023-03-06	1,571	1,572	1,525	1,535	31,700	1,535
2023-03-03	1,607	1,607	1,555	1,567	33,000	1,567
2023-03-02	1,563	1,615	1,562	1,602	42,700	1,602
2023-03-01	1,533	1,558	1,510	1,548	24,600	1,548
2023-02-28	1,488	1,532	1,486	1,521	32,600	1,521
2023-02-27	1,490	1,522	1,482	1,494	25,300	1,494
2023-02-24	1,520	1,532	1,471	1,506	80,200	1,506
2023-02-22	1,536	1,568	1,516	1,518	67,500	1,518
2023-02-21	1,603	1,630	1,562	1,576	58,700	1,576
2023-02-20	1,650	1,681	1,550	1,603	112,200	1,603
2023-02-17	1,600	1,715	1,600	1,665	227,200	1,665
2023-02-16	1,496	1,642	1,450	1,602	446,000	1,602
2023-02-15	1,508	1,508	1,508	1,508	34,500	1,508
2023-02-14	2,014	2,040	1,972	2,008	87,100	2,008
2023-02-13	2,024	2,028	1,956	1,996	62,500	1,996
2023-02-10	2,100	2,107	2,023	2,028	103,500	2,028
2023-02-09	2,102	2,121	2,085	2,116	32,400	2,116
2023-02-08	2,127	2,161	2,088	2,102	64,200	2,102
2023-02-07	2,090	2,154	2,090	2,127	61,900	2,127
2023-02-06	2,145	2,177	2,053	2,109	151,100	2,109
2023-02-03	2,051	2,119	2,051	2,095	47,700	2,095
2023-02-02	2,099	2,102	2,028	2,062	38,600	2,062
2023-02-01	2,075	2,140	2,065	2,080	30,700	2,080
2023-01-31	2,081	2,122	2,060	2,070	27,100	2,070
2023-01-30	2,164	2,164	2,070	2,099	68,400	2,099
2023-01-27	2,178	2,245	2,172	2,172	39,200	2,172
2023-01-26	2,218	2,218	2,151	2,178	25,000	2,178
2023-01-25	2,218	2,218	2,166	2,214	20,000	2,214
2023-01-24	2,246	2,261	2,178	2,195	46,500	2,195
2023-01-23	2,260	2,308	2,232	2,241	41,000	2,241
2023-01-20	2,180	2,263	2,172	2,219	25,500	2,219
2023-01-19	2,184	2,223	2,170	2,186	20,800	2,186
2023-01-18	2,229	2,269	2,161	2,208	27,700	2,208
2023-01-17	2,136	2,255	2,136	2,229	48,500	2,229
2023-01-16	2,161	2,204	2,115	2,115	42,600	2,115
2023-01-13	2,289	2,298	2,203	2,211	46,100	2,211
2023-01-12	2,310	2,330	2,250	2,284	34,000	2,284
2023-01-11	2,260	2,333	2,239	2,310	54,500	2,310
2023-01-10	2,273	2,309	2,199	2,225	45,300	2,225
2023-01-06	2,192	2,290	2,158	2,223	78,800	2,223
2023-01-05	2,203	2,203	2,125	2,190	29,000	2,190
2023-01-04	2,250	2,297	2,141	2,172	91,600	2,172

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 [2023年度]

7676 (株)グッドスピードの時系列データ [2023年度]