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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 870 | 900 | 870 | 900 | +30 | +3.5 | 7,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,492 | 1,493 | 1,440 | 1,469 | +6 | +0.4 | 37,100 |
| 7/4 | 1,403 | 1,473 | 1,400 | 1,463 | +86 | +6.3 | 60,600 |
| 7/3 | 1,373 | 1,415 | 1,373 | 1,377 | +2 | +0.2 | 11,000 |
| 6/30 | 1,397 | 1,397 | 1,366 | 1,375 | -22 | -1.6 | 5,100 |
| 6/29 | 1,373 | 1,397 | 1,372 | 1,397 | +23 | +1.7 | 4,900 |
| 6/28 | 1,362 | 1,398 | 1,355 | 1,374 | +12 | +0.9 | 22,100 |
| 6/27 | 1,375 | 1,379 | 1,352 | 1,362 | -22 | -1.6 | 15,400 |
| 6/26 | 1,388 | 1,420 | 1,376 | 1,384 | -21 | -1.5 | 16,400 |
| 6/23 | 1,434 | 1,444 | 1,382 | 1,405 | -8 | -0.6 | 15,900 |
| 6/22 | 1,448 | 1,470 | 1,407 | 1,413 | -21 | -1.5 | 22,400 |
| 6/21 | 1,424 | 1,439 | 1,418 | 1,434 | +8 | +0.6 | 6,800 |
| 6/20 | 1,444 | 1,453 | 1,403 | 1,426 | -6 | -0.4 | 24,500 |
| 6/19 | 1,403 | 1,447 | 1,403 | 1,432 | +32 | +2.3 | 29,200 |
| 6/16 | 1,365 | 1,409 | 1,336 | 1,400 | +65 | +4.9 | 18,900 |
| 6/15 | 1,373 | 1,394 | 1,335 | 1,335 | -38 | -2.8 | 22,300 |
| 6/14 | 1,411 | 1,423 | 1,373 | 1,373 | -26 | -1.9 | 20,800 |
| 6/13 | 1,425 | 1,434 | 1,382 | 1,399 | -16 | -1.1 | 30,300 |
| 6/12 | 1,400 | 1,440 | 1,386 | 1,415 | +33 | +2.4 | 35,600 |
| 6/9 | 1,394 | 1,394 | 1,333 | 1,382 | -1 | -0.1 | 43,300 |
| 6/8 | 1,325 | 1,397 | 1,325 | 1,383 | +50 | +3.8 | 53,300 |
| 6/7 | 1,293 | 1,369 | 1,293 | 1,333 | +54 | +4.2 | 31,600 |
| 6/6 | 1,307 | 1,309 | 1,276 | 1,279 | -32 | -2.4 | 27,700 |
| 6/5 | 1,301 | 1,350 | 1,293 | 1,311 | +29 | +2.3 | 40,900 |
| 6/2 | 1,254 | 1,305 | 1,254 | 1,282 | +26 | +2.1 | 36,700 |
| 6/1 | 1,245 | 1,264 | 1,229 | 1,256 | +34 | +2.8 | 18,800 |
| 5/31 | 1,256 | 1,256 | 1,212 | 1,222 | -16 | -1.3 | 12,100 |
| 5/30 | 1,260 | 1,268 | 1,230 | 1,238 | -15 | -1.2 | 7,900 |
| 5/29 | 1,207 | 1,294 | 1,197 | 1,253 | +57 | +4.8 | 25,200 |
| 5/26 | 1,224 | 1,243 | 1,195 | 1,196 | -31 | -2.5 | 13,800 |
| 5/25 | 1,219 | 1,261 | 1,219 | 1,227 | +8 | +0.7 | 16,300 |
▶︎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