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 |
|---|---|---|---|---|---|---|
| 2024-08-22 | 846 | 846 | 846 | 846 | 2,300 | 846 |
| 2024-08-21 | 846 | 846 | 846 | 846 | 7,500 | 846 |
| 2024-08-20 | 846 | 847 | 846 | 846 | 1,000 | 846 |
| 2024-08-19 | 846 | 849 | 846 | 846 | 9,900 | 846 |
| 2024-08-16 | 846 | 846 | 846 | 846 | 10,100 | 846 |
| 2024-08-15 | 846 | 846 | 846 | 846 | 9,000 | 846 |
| 2024-08-14 | 846 | 846 | 846 | 846 | 2,400 | 846 |
| 2024-08-13 | 846 | 846 | 846 | 846 | 1,700 | 846 |
| 2024-08-09 | 847 | 847 | 846 | 846 | 4,100 | 846 |
| 2024-08-08 | 846 | 847 | 846 | 846 | 6,700 | 846 |
| 2024-08-07 | 845 | 847 | 844 | 846 | 17,000 | 846 |
| 2024-08-06 | 843 | 846 | 843 | 846 | 8,800 | 846 |
| 2024-08-05 | 846 | 846 | 822 | 846 | 11,900 | 846 |
| 2024-08-02 | 846 | 846 | 846 | 846 | 6,600 | 846 |
| 2024-08-01 | 846 | 847 | 845 | 847 | 2,600 | 847 |
| 2024-07-31 | 846 | 847 | 846 | 847 | 6,200 | 847 |
| 2024-07-30 | 846 | 847 | 846 | 847 | 3,700 | 847 |
| 2024-07-29 | 846 | 847 | 846 | 846 | 4,700 | 846 |
| 2024-07-26 | 845 | 847 | 845 | 847 | 24,900 | 847 |
| 2024-07-25 | 846 | 848 | 845 | 846 | 2,800 | 846 |
| 2024-07-24 | 846 | 850 | 846 | 846 | 6,800 | 846 |
| 2024-07-23 | 845 | 849 | 845 | 849 | 11,400 | 849 |
| 2024-07-22 | 849 | 850 | 849 | 849 | 14,200 | 849 |
| 2024-07-19 | 850 | 850 | 849 | 849 | 11,700 | 849 |
| 2024-07-18 | 849 | 850 | 849 | 849 | 10,000 | 849 |
| 2024-07-17 | 849 | 850 | 849 | 849 | 12,100 | 849 |
| 2024-07-16 | 849 | 850 | 849 | 849 | 29,100 | 849 |
| 2024-07-12 | 849 | 850 | 849 | 849 | 10,900 | 849 |
| 2024-07-11 | 849 | 850 | 848 | 850 | 17,100 | 850 |
| 2024-07-10 | 849 | 850 | 848 | 850 | 6,400 | 850 |
| 2024-07-09 | 849 | 851 | 848 | 850 | 17,300 | 850 |
| 2024-07-08 | 849 | 851 | 849 | 849 | 23,600 | 849 |
| 2024-07-05 | 854 | 859 | 851 | 854 | 7,500 | 854 |
| 2024-07-04 | 861 | 867 | 851 | 854 | 5,700 | 854 |
| 2024-07-03 | 867 | 882 | 855 | 867 | 3,800 | 867 |
| 2024-07-02 | 869 | 880 | 869 | 876 | 4,900 | 876 |
| 2024-07-01 | 875 | 890 | 875 | 884 | 4,700 | 884 |
| 2024-06-28 | 870 | 900 | 870 | 900 | 7,500 | 900 |
| 2024-06-27 | 890 | 916 | 870 | 870 | 16,300 | 870 |
| 2024-06-26 | 980 | 980 | 906 | 932 | 24,100 | 932 |
| 2024-06-25 | 1,035 | 1,043 | 1,006 | 1,036 | 2,700 | 1,036 |
| 2024-06-24 | 1,041 | 1,041 | 1,024 | 1,037 | 2,200 | 1,037 |
| 2024-06-21 | 1,041 | 1,047 | 1,038 | 1,038 | 3,600 | 1,038 |
| 2024-06-20 | 1,013 | 1,049 | 1,013 | 1,034 | 4,900 | 1,034 |
| 2024-06-19 | 1,034 | 1,064 | 1,034 | 1,043 | 1,000 | 1,043 |
| 2024-06-18 | 1,019 | 1,065 | 1,019 | 1,064 | 1,800 | 1,064 |
| 2024-06-17 | 1,043 | 1,050 | 1,043 | 1,049 | 2,400 | 1,049 |
| 2024-06-14 | 1,029 | 1,052 | 1,029 | 1,044 | 4,300 | 1,044 |
| 2024-06-13 | 1,025 | 1,027 | 998 | 1,027 | 1,600 | 1,027 |
| 2024-06-12 | 1,046 | 1,050 | 1,032 | 1,032 | 1,500 | 1,032 |
| 2024-06-11 | 1,012 | 1,051 | 1,012 | 1,046 | 2,400 | 1,046 |
| 2024-06-10 | 1,029 | 1,048 | 1,018 | 1,042 | 3,600 | 1,042 |
| 2024-06-07 | 1,044 | 1,044 | 1,015 | 1,032 | 2,400 | 1,032 |
| 2024-06-06 | 1,055 | 1,055 | 993 | 1,044 | 6,000 | 1,044 |
| 2024-06-05 | 1,033 | 1,065 | 1,031 | 1,058 | 5,100 | 1,058 |
| 2024-06-04 | 1,030 | 1,044 | 1,025 | 1,032 | 3,700 | 1,032 |
| 2024-06-03 | 1,070 | 1,070 | 1,039 | 1,041 | 2,200 | 1,041 |
| 2024-05-31 | 1,038 | 1,055 | 1,037 | 1,054 | 4,400 | 1,054 |
| 2024-05-30 | 1,053 | 1,054 | 1,035 | 1,038 | 2,300 | 1,038 |
| 2024-05-29 | 1,071 | 1,079 | 1,038 | 1,050 | 7,500 | 1,050 |
| 2024-05-28 | 1,099 | 1,100 | 1,025 | 1,069 | 36,100 | 1,069 |
| 2024-05-27 | 1,016 | 1,050 | 1,003 | 1,027 | 12,500 | 1,027 |
| 2024-05-24 | 976 | 1,018 | 956 | 1,016 | 7,600 | 1,016 |
| 2024-05-23 | 980 | 1,000 | 970 | 976 | 17,400 | 976 |
| 2024-05-22 | 959 | 968 | 933 | 968 | 7,500 | 968 |
| 2024-05-21 | 959 | 970 | 946 | 961 | 6,200 | 961 |
| 2024-05-20 | 940 | 967 | 940 | 964 | 5,600 | 964 |
| 2024-05-17 | 905 | 955 | 893 | 955 | 19,800 | 955 |
| 2024-05-16 | 900 | 915 | 896 | 910 | 5,200 | 910 |
| 2024-05-15 | 932 | 955 | 925 | 937 | 12,700 | 937 |
| 2024-05-14 | 935 | 938 | 917 | 932 | 9,300 | 932 |
| 2024-05-13 | 930 | 930 | 911 | 930 | 5,600 | 930 |
| 2024-05-10 | 919 | 931 | 905 | 931 | 16,300 | 931 |
| 2024-05-09 | 908 | 920 | 899 | 910 | 20,600 | 910 |
| 2024-05-08 | 899 | 904 | 888 | 895 | 24,500 | 895 |
| 2024-05-07 | 870 | 901 | 861 | 899 | 29,800 | 899 |
| 2024-05-02 | 870 | 885 | 870 | 885 | 7,800 | 885 |
| 2024-05-01 | 880 | 882 | 870 | 880 | 10,500 | 880 |
| 2024-04-30 | 855 | 881 | 855 | 880 | 16,900 | 880 |
| 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
