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
(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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,013 | 1,049 | 1,013 | 1,034 | -9 | -0.9 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 984 | 1,074 | 984 | 1,038 | +51 | +5.2 | 86,100 |
| 9/21 | 981 | 1,007 | 981 | 987 | +6 | +0.6 | 31,900 |
| 9/20 | 989 | 996 | 977 | 981 | -13 | -1.3 | 24,500 |
| 9/19 | 1,000 | 1,000 | 975 | 994 | -14 | -1.4 | 50,000 |
| 9/15 | 1,035 | 1,035 | 1,000 | 1,008 | -30 | -2.9 | 46,000 |
| 9/14 | 994 | 1,044 | 984 | 1,038 | +39 | +3.9 | 47,800 |
| 9/13 | 990 | 1,002 | 967 | 999 | +5 | +0.5 | 64,900 |
| 9/12 | 1,000 | 1,024 | 985 | 994 | 0 | 0.0 | 53,900 |
| 9/11 | 1,058 | 1,058 | 987 | 994 | -48 | -4.6 | 74,700 |
| 9/8 | 1,040 | 1,060 | 1,035 | 1,042 | +6 | +0.6 | 29,300 |
| 9/7 | 1,060 | 1,060 | 1,017 | 1,036 | -39 | -3.6 | 71,900 |
| 9/6 | 1,120 | 1,147 | 1,062 | 1,075 | -45 | -4.0 | 120,300 |
| 9/5 | 1,150 | 1,155 | 1,120 | 1,120 | -7 | -0.6 | 62,000 |
| 9/4 | 1,098 | 1,140 | 1,082 | 1,127 | +49 | +4.6 | 103,400 |
| 9/1 | 1,053 | 1,092 | 1,052 | 1,078 | +31 | +3.0 | 55,700 |
| 8/31 | 1,038 | 1,078 | 1,030 | 1,047 | +12 | +1.2 | 74,200 |
| 8/30 | 1,049 | 1,058 | 1,032 | 1,035 | -25 | -2.4 | 71,800 |
| 8/29 | 1,037 | 1,070 | 1,028 | 1,060 | -7 | -0.7 | 160,400 |
| 8/28 | 1,150 | 1,190 | 1,059 | 1,067 | -48 | -4.3 | 660,800 |
| 8/25 | 1,010 | 1,115 | 1,002 | 1,115 | +150 | +15.5 | 1,514,300 |
| 8/24 | 947 | 1,021 | 935 | 965 | -117 | -10.8 | 1,225,900 |
| 8/23 | 1,082 | 1,082 | 1,082 | 1,082 | -300 | -21.7 | 7,900 |
| 8/22 | 1,328 | 1,382 | 1,301 | 1,382 | +69 | +5.3 | 26,800 |
| 8/21 | 1,308 | 1,329 | 1,291 | 1,313 | +5 | +0.4 | 15,400 |
| 8/18 | 1,205 | 1,320 | 1,187 | 1,308 | +85 | +7.0 | 41,500 |
| 8/17 | 1,201 | 1,233 | 1,165 | 1,223 | +11 | +0.9 | 23,200 |
| 8/16 | 1,220 | 1,238 | 1,205 | 1,212 | -27 | -2.2 | 19,300 |
| 8/15 | 1,218 | 1,271 | 1,210 | 1,239 | -79 | -6.0 | 51,600 |
| 8/14 | 1,279 | 1,330 | 1,250 | 1,318 | +32 | +2.5 | 33,100 |
| 8/10 | 1,270 | 1,328 | 1,270 | 1,286 | +14 | +1.1 | 17,200 |
▶︎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