7676東証G現物
業種 小売業
グッドスピード 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,550 (23/07/24) | 586 (23/10/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,100 (24/05/28) | 640 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 875 | 890 | 875 | 884 | -16 | -1.8 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/25 | 1,219 | 1,261 | 1,219 | 1,227 | +8 | +0.7 | 16,300 |
| 5/24 | 1,175 | 1,238 | 1,171 | 1,219 | +42 | +3.6 | 29,200 |
| 5/23 | 1,193 | 1,208 | 1,150 | 1,177 | -15 | -1.3 | 21,400 |
| 5/22 | 1,197 | 1,197 | 1,175 | 1,192 | -5 | -0.4 | 9,800 |
| 5/19 | 1,171 | 1,200 | 1,159 | 1,197 | +49 | +4.3 | 22,700 |
| 5/18 | 1,163 | 1,188 | 1,145 | 1,148 | -13 | -1.1 | 17,200 |
| 5/17 | 1,190 | 1,191 | 1,156 | 1,161 | -29 | -2.4 | 29,600 |
| 5/16 | 1,135 | 1,200 | 1,115 | 1,190 | +85 | +7.7 | 51,900 |
| 5/15 | 1,072 | 1,126 | 1,030 | 1,105 | -147 | -11.7 | 138,900 |
| 5/12 | 1,281 | 1,281 | 1,244 | 1,252 | -29 | -2.3 | 32,500 |
| 5/11 | 1,307 | 1,313 | 1,260 | 1,281 | -17 | -1.3 | 26,400 |
| 5/10 | 1,330 | 1,330 | 1,295 | 1,298 | -29 | -2.2 | 11,200 |
| 5/9 | 1,331 | 1,336 | 1,318 | 1,327 | +9 | +0.7 | 8,400 |
| 5/8 | 1,301 | 1,336 | 1,301 | 1,318 | +10 | +0.8 | 10,700 |
| 5/2 | 1,307 | 1,318 | 1,291 | 1,308 | -1 | -0.1 | 12,400 |
| 5/1 | 1,327 | 1,331 | 1,293 | 1,309 | -11 | -0.8 | 25,800 |
| 4/28 | 1,317 | 1,328 | 1,300 | 1,320 | +16 | +1.2 | 12,400 |
| 4/27 | 1,271 | 1,334 | 1,271 | 1,304 | +23 | +1.8 | 28,800 |
| 4/26 | 1,301 | 1,301 | 1,271 | 1,281 | -25 | -1.9 | 18,000 |
| 4/25 | 1,315 | 1,323 | 1,303 | 1,306 | -13 | -1.0 | 12,400 |
| 4/24 | 1,323 | 1,338 | 1,308 | 1,319 | +16 | +1.2 | 8,600 |
| 4/21 | 1,328 | 1,339 | 1,300 | 1,303 | -19 | -1.4 | 15,200 |
| 4/20 | 1,314 | 1,344 | 1,310 | 1,322 | +6 | +0.5 | 33,800 |
| 4/19 | 1,350 | 1,351 | 1,316 | 1,316 | -17 | -1.3 | 16,600 |
| 4/18 | 1,285 | 1,341 | 1,281 | 1,333 | +56 | +4.4 | 36,800 |
| 4/17 | 1,307 | 1,307 | 1,271 | 1,277 | -8 | -0.6 | 26,800 |
| 4/14 | 1,264 | 1,291 | 1,264 | 1,285 | +21 | +1.7 | 23,600 |
| 4/13 | 1,256 | 1,267 | 1,232 | 1,264 | +14 | +1.1 | 17,200 |
| 4/12 | 1,248 | 1,255 | 1,231 | 1,250 | +7 | +0.6 | 21,700 |
| 4/11 | 1,230 | 1,249 | 1,219 | 1,243 | +16 | +1.3 | 54,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて