1. HOME >
  2. 株価時系列 >
  3. 7676 >
  4. 2020年

7676 (株)グッドスピード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2501,3211,2351,30524,6001,305
2020-12-291,2301,2671,2221,25718,7001,257
2020-12-281,2311,2501,1911,20023,8001,200
2020-12-251,2351,2391,1961,23114,3001,231
2020-12-241,2291,2351,2001,23513,1001,235
2020-12-231,2301,2301,1931,21815,2001,218
2020-12-221,2511,2601,1831,20460,7001,204
2020-12-211,3561,3731,2751,27645,2001,276
2020-12-181,3121,3901,3021,35083,8001,350
2020-12-171,2781,2781,2341,2509,4001,250
2020-12-161,2461,2781,2181,25524,6001,255
2020-12-151,2591,2801,2291,24530,3001,245
2020-12-141,3051,3101,2571,26011,1001,260
2020-12-111,2941,3001,2701,27513,2001,275
2020-12-101,2931,2931,2611,28211,5001,282
2020-12-091,2941,2941,2661,2866,8001,286
2020-12-081,2301,3001,2251,29417,6001,294
2020-12-071,2351,2601,2211,24343,1001,243
2020-12-041,2741,2741,1841,23470,5001,234
2020-12-031,2881,3281,2541,27435,9001,274
2020-12-021,2601,3271,2601,30129,4001,301
2020-12-011,2631,3011,2501,26323,0001,263
2020-11-301,3151,3281,2501,27636,3001,276
2020-11-271,3281,3501,3011,32815,8001,328
2020-11-261,3551,3551,3221,32819,2001,328
2020-11-251,4361,4361,3251,33349,1001,333
2020-11-241,4051,4181,3781,40016,7001,400
2020-11-201,3431,4121,3301,40539,3001,405
2020-11-191,3791,3791,2951,32362,1001,323
2020-11-181,4311,4341,3751,39325,8001,393
2020-11-171,4831,4991,4061,43160,3001,431
2020-11-161,6201,6901,4321,500161,2001,500
2020-11-131,5591,5791,5101,51033,5001,510
2020-11-121,5001,5601,4881,52050,9001,520
2020-11-111,3401,4991,3401,47951,9001,479
2020-11-101,4881,5001,3611,36141,7001,361
2020-11-091,5681,5681,4451,46146,1001,461
2020-11-061,5181,5901,4721,48061,2001,480
2020-11-051,4541,4541,3551,39821,7001,398
2020-11-041,3831,4291,3671,38519,1001,385
2020-11-021,2811,3541,2751,35310,0001,353
2020-10-301,3841,4111,3141,32119,2001,321
2020-10-291,3111,4081,3031,40215,5001,402
2020-10-281,3521,3631,3001,3118,4001,311
2020-10-271,2831,3361,2141,33516,6001,335
2020-10-261,3201,3821,2911,31316,8001,313
2020-10-231,3691,3751,2651,30633,0001,306
2020-10-221,4451,4501,3671,37936,7001,379
2020-10-211,5041,5041,4731,47313,1001,473
2020-10-201,5001,5121,4611,47416,0001,474
2020-10-191,4121,5351,4121,50336,0001,503
2020-10-161,4871,4871,3681,44244,2001,442
2020-10-151,5471,5471,4191,49538,5001,495
2020-10-141,5401,5881,4771,52322,5001,523
2020-10-131,5481,5861,4501,56339,6001,563
2020-10-121,5591,5881,5321,54821,0001,548
2020-10-091,6111,6271,5401,55932,9001,559
2020-10-081,5911,6601,5701,60044,3001,600
2020-10-071,5671,6901,5601,57171,9001,571
2020-10-061,5141,7411,5141,605218,9001,605
2020-10-051,4291,5101,4201,46996,8001,469
2020-10-021,3741,3991,3471,37318,6001,373
2020-09-301,4001,4251,3531,35313,3001,353
2020-09-291,3391,4311,3391,42718,2001,427
2020-09-281,3101,3901,3101,35914,6001,359
2020-09-251,3131,3601,2891,34013,6001,340
2020-09-241,3731,3901,2481,30839,0001,308
2020-09-231,4611,4781,3931,40022,3001,400
2020-09-181,4581,4601,4221,46026,2001,460
2020-09-171,3351,4901,3351,42832,4001,428
2020-09-161,4301,4561,3131,33131,3001,331
2020-09-151,4411,4941,4411,46018,0001,460
2020-09-141,4481,4871,4331,44737,7001,447
2020-09-111,3251,4481,3251,41867,5001,418
2020-09-101,2171,3991,2171,35574,4001,355
2020-09-091,1751,2601,1301,24721,0001,247
2020-09-081,1701,2001,1311,17518,2001,175
2020-09-071,2751,2801,1601,16033,4001,160
2020-09-041,1761,2491,1711,24844,5001,248
2020-09-031,2011,3241,1601,233183,4001,233
2020-09-021,1761,3781,1021,115206,6001,115
2020-09-011,0401,1319991,11656,2001,116
2020-08-311,0331,0579741,03160,4001,031
2020-08-2892096091191346,500913
2020-08-2792092785689634,500896
2020-08-2683593083593013,700930
2020-08-2582489082485021,100850
2020-08-247868097728099,400809
2020-08-218008007617716,700771
2020-08-207978007667707,300770
2020-08-197727807677676,300767
2020-08-1879079576378211,400782
2020-08-178208207928016,200801
2020-08-1485086680383411,100834
2020-08-138308658268405,700840
2020-08-128478558308326,500832
2020-08-1188088086186210,200862
2020-08-0787487485885810,400858
2020-08-0683987883984411,000844
2020-08-058078398078399,900839
2020-08-047608047608036,700803
2020-08-037657747447603,300760
2020-07-3176776771072010,600720
2020-07-308198197597636,600763
2020-07-297847967727919,800791
2020-07-288308358268292,400829
2020-07-278278358108292,500829
2020-07-227968327968276,200827
2020-07-217988177988084,300808
2020-07-2080983777780811,900808
2020-07-178358357717717,600771
2020-07-168218398208358,800835
2020-07-1579382679082111,700821
2020-07-148188237647899,000789
2020-07-137958187508186,800818
2020-07-1084084077078017,300780
2020-07-0983084980683311,700833
2020-07-0878082977182916,400829
2020-07-0779379375078516,200785
2020-07-0672080072078114,400781
2020-07-0377277270074010,900740
2020-07-0277278374576220,700762
2020-07-0182582577177117,100771
2020-06-3084584679183022,200830
2020-06-2985086183286013,100860
2020-06-2691992185589214,500892
2020-06-259319429019197,000919
2020-06-249069469069436,200943
2020-06-2392792890291811,900918
2020-06-229289319019105,500910
2020-06-1990495190093519,100935
2020-06-189439439119295,400929
2020-06-179449459119434,600943
2020-06-169069339069258,400925
2020-06-159389519109108,000910
2020-06-1288893188092418,000924
2020-06-1193394388991213,700912
2020-06-1095995993495413,800954
2020-06-0993295093294414,400944
2020-06-0889194389193619,200936
2020-06-0588989286588115,500881
2020-06-0491892984787233,500872
2020-06-0393195090791630,400916
2020-06-0295996793393438,600934
2020-06-0196497393995081,200950
2020-05-291,0351,0521,0291,0397,8001,039
2020-05-281,0101,0659961,05227,8001,052
2020-05-271,0001,0389861,02321,2001,023
2020-05-261,0991,1001,0181,04221,5001,042
2020-05-251,1031,1251,0791,09920,1001,099
2020-05-221,1201,1501,0701,10029,1001,100
2020-05-211,1231,1891,0631,12047,1001,120
2020-05-201,0731,1321,0601,12234,2001,122
2020-05-191,0621,0991,0101,07253,7001,072
2020-05-189301,0139131,00942,9001,009
2020-05-159551,00190295531,500955
2020-05-149001,04390094073,800940
2020-05-1392792789089528,800895
2020-05-1284193084193025,800930
2020-05-1185088078586545,600865
2020-05-0877080576080510,700805
2020-05-0774977374675813,100758
2020-05-0174676872576313,600763
2020-04-3076177975075030,100750
2020-04-2871276671275135,800751
2020-04-2769972568072528,300725
2020-04-246676926676897,200689
2020-04-236756816616736,300673
2020-04-2266667664565111,100651
2020-04-2171672664265627,200656
2020-04-2069573069571136,200711
2020-04-1769670568269012,600690
2020-04-166826936686839,700683
2020-04-1565270065268217,500682
2020-04-1464469364266414,100664
2020-04-1370075064865034,900650
2020-04-1070470867569622,300696
2020-04-0969970867067149,900671
2020-04-0861665961265923,900659
2020-04-0754559854559819,900598
2020-04-0652556450053824,600538
2020-04-0356259053253424,700534
2020-04-0257759655556125,700561
2020-04-0160561858059720,500597
2020-03-3162967360560540,300605
2020-03-3063063359859849,200598
2020-03-2767569464064149,100641
2020-03-2668073466567352,200673
2020-03-2573577370072089,900720
2020-03-2473574070072064,300720
2020-03-2375676172072036,600720
2020-03-1991096087087012,800870
2020-03-189661,02890892218,200922
2020-03-179441,02092598116,900981
2020-03-1691197990092933,900929
2020-03-1374285972784168,000841
2020-03-1292092081187733,500877
2020-03-119401,02494095623,200956
2020-03-1089696581196538,400965
2020-03-0996999490094141,900941
2020-03-061,0281,0571,0151,02919,9001,029
2020-03-051,0571,0871,0221,02718,5001,027
2020-03-041,0201,0811,0201,0578,8001,057
2020-03-031,1231,1231,0301,04725,7001,047
2020-03-021,0201,1361,0201,07539,3001,075
2020-02-281,0101,1201,0011,08058,2001,080
2020-02-271,2171,2451,1201,12034,7001,120
2020-02-261,3051,3701,2061,21746,5001,217
2020-02-251,2411,3341,2321,33036,3001,330
2020-02-211,2671,3291,2391,31758,6001,317
2020-02-201,2781,2781,2011,22525,8001,225
2020-02-191,1551,2841,1511,23547,8001,235
2020-02-181,1851,2851,1061,185160,1001,185
2020-02-171,0651,0651,0301,06595,6001,065
2020-02-149721,00090191599,800915
2020-02-131,1851,1961,1041,13732,9001,137
2020-02-121,1961,1961,1601,1846,3001,184
2020-02-101,1611,1861,1411,1775,0001,177
2020-02-071,1951,1951,1661,1768,5001,176
2020-02-061,1701,1951,1621,1958,3001,195
2020-02-051,1501,1501,1201,14310,4001,143
2020-02-041,0971,1271,0961,1206,6001,120
2020-02-031,0541,1051,0301,10018,2001,100
2020-01-311,1411,1591,0751,12616,2001,126
2020-01-301,1531,1731,0931,12028,9001,120
2020-01-291,2241,2251,1911,2003,2001,200
2020-01-281,1541,2231,1471,21115,7001,211
2020-01-271,1741,2281,1741,20321,9001,203
2020-01-241,2581,2621,2191,23412,0001,234
2020-01-231,2801,2801,2501,25619,2001,256
2020-01-221,2961,3061,2801,29518,1001,295
2020-01-211,3201,3201,2901,30518,2001,305
2020-01-201,3511,3511,3151,32210,5001,322
2020-01-171,3651,3651,3351,33711,4001,337
2020-01-161,3361,3871,3321,37717,9001,377
2020-01-151,3061,3281,3001,32416,2001,324
2020-01-141,3321,3321,3051,32010,3001,320
2020-01-101,3801,3801,3261,34114,7001,341
2020-01-091,3061,3771,3061,36020,9001,360
2020-01-081,3801,3851,2911,30538,6001,305
2020-01-071,4111,4171,3711,37720,6001,377
2020-01-061,4001,4191,3901,39717,3001,397

分割・併合履歴 ： [2019-12-27]1株→2株