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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 890 | 916 | 870 | 870 | -62 | -6.7 | 16,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/9 | 1,356 | 1,356 | 1,253 | 1,272 | -109 | -7.9 | 48,100 |
| 8/8 | 1,392 | 1,400 | 1,345 | 1,381 | -9 | -0.7 | 22,900 |
| 8/7 | 1,424 | 1,439 | 1,382 | 1,390 | -24 | -1.7 | 20,000 |
| 8/4 | 1,418 | 1,429 | 1,394 | 1,414 | +18 | +1.3 | 17,200 |
| 8/3 | 1,385 | 1,411 | 1,356 | 1,396 | -2 | -0.1 | 27,800 |
| 8/2 | 1,414 | 1,422 | 1,376 | 1,398 | -36 | -2.5 | 24,800 |
| 8/1 | 1,453 | 1,473 | 1,420 | 1,434 | -3 | -0.2 | 14,800 |
| 7/31 | 1,412 | 1,450 | 1,407 | 1,437 | +30 | +2.1 | 24,300 |
| 7/28 | 1,469 | 1,469 | 1,388 | 1,407 | -63 | -4.3 | 31,100 |
| 7/27 | 1,438 | 1,481 | 1,431 | 1,470 | +51 | +3.6 | 26,900 |
| 7/26 | 1,492 | 1,492 | 1,414 | 1,419 | -73 | -4.9 | 28,100 |
| 7/25 | 1,508 | 1,508 | 1,469 | 1,492 | -3 | -0.2 | 24,900 |
| 7/24 | 1,448 | 1,550 | 1,440 | 1,495 | +83 | +5.9 | 100,300 |
| 7/21 | 1,447 | 1,447 | 1,411 | 1,412 | -35 | -2.4 | 7,700 |
| 7/20 | 1,430 | 1,447 | 1,421 | 1,447 | +25 | +1.8 | 13,500 |
| 7/19 | 1,386 | 1,422 | 1,386 | 1,422 | +42 | +3.0 | 8,500 |
| 7/18 | 1,392 | 1,395 | 1,376 | 1,380 | -12 | -0.9 | 6,800 |
| 7/14 | 1,439 | 1,439 | 1,392 | 1,392 | -24 | -1.7 | 9,100 |
| 7/13 | 1,440 | 1,440 | 1,403 | 1,416 | -25 | -1.7 | 7,200 |
| 7/12 | 1,429 | 1,441 | 1,420 | 1,441 | +23 | +1.6 | 4,400 |
| 7/11 | 1,409 | 1,464 | 1,409 | 1,418 | +7 | +0.5 | 13,300 |
| 7/10 | 1,423 | 1,425 | 1,390 | 1,411 | -12 | -0.8 | 9,000 |
| 7/7 | 1,400 | 1,447 | 1,381 | 1,423 | -5 | -0.4 | 19,900 |
| 7/6 | 1,469 | 1,469 | 1,414 | 1,428 | -41 | -2.8 | 32,900 |
| 7/5 | 1,492 | 1,493 | 1,440 | 1,469 | +6 | +0.4 | 37,100 |
▶︎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