！決算発表予定日 2024/05/15
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 |
|---|---|
| 957 (24/03/14) | 640 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 855 | 885 | 855 | 885 | +5 | +0.6 | 43,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,057 | 1,074 | 997 | 1,017 | -21 | -2.0 | 97,900 |
| 9/22 | 1,000 | 1,074 | 975 | 1,038 | +30 | +3.0 | 192,500 |
| 9/15 | 1,058 | 1,058 | 967 | 1,008 | -34 | -3.3 | 287,300 |
| 9/8 | 1,098 | 1,155 | 1,017 | 1,042 | -36 | -3.3 | 386,900 |
| 9/1 | 1,150 | 1,190 | 1,028 | 1,078 | -37 | -3.3 | 1,022,900 |
| 8/25 | 1,308 | 1,382 | 935 | 1,115 | -193 | -14.8 | 2,790,300 |
| 8/18 | 1,279 | 1,330 | 1,165 | 1,308 | +22 | +1.7 | 168,700 |
| 8/10 | 1,424 | 1,439 | 1,253 | 1,286 | -128 | -9.1 | 108,200 |
| 8/4 | 1,412 | 1,473 | 1,356 | 1,414 | +7 | +0.5 | 108,900 |
| 7/28 | 1,448 | 1,550 | 1,388 | 1,407 | -5 | -0.4 | 211,300 |
| 7/21 | 1,392 | 1,447 | 1,376 | 1,412 | +20 | +1.4 | 36,500 |
| 7/14 | 1,423 | 1,464 | 1,390 | 1,392 | -31 | -2.2 | 43,000 |
| 7/7 | 1,373 | 1,493 | 1,373 | 1,423 | +48 | +3.5 | 161,500 |
| 6/30 | 1,388 | 1,420 | 1,352 | 1,375 | -30 | -2.1 | 63,900 |
| 6/23 | 1,403 | 1,470 | 1,382 | 1,405 | +5 | +0.4 | 98,800 |
| 6/16 | 1,400 | 1,440 | 1,335 | 1,400 | +18 | +1.3 | 127,900 |
| 6/9 | 1,301 | 1,397 | 1,276 | 1,382 | +100 | +7.8 | 196,800 |
| 6/2 | 1,207 | 1,305 | 1,197 | 1,282 | +86 | +7.2 | 100,700 |
| 5/26 | 1,197 | 1,261 | 1,150 | 1,196 | -1 | -0.1 | 90,500 |
| 5/19 | 1,072 | 1,200 | 1,030 | 1,197 | -55 | -4.4 | 260,300 |
| 5/12 | 1,301 | 1,336 | 1,244 | 1,252 | -56 | -4.3 | 89,200 |
| 5/2 | 1,327 | 1,331 | 1,291 | 1,308 | -12 | -0.9 | 38,200 |
| 4/28 | 1,323 | 1,338 | 1,271 | 1,320 | +17 | +1.3 | 80,200 |
| 4/21 | 1,307 | 1,351 | 1,271 | 1,303 | +18 | +1.4 | 129,200 |
| 4/14 | 1,230 | 1,291 | 1,219 | 1,285 | +48 | +3.9 | 154,000 |
| 4/7 | 1,475 | 1,500 | 1,220 | 1,237 | -212 | -14.6 | 358,700 |
| 3/31 | 1,490 | 1,513 | 1,420 | 1,449 | -41 | -2.8 | 125,000 |
| 3/24 | 1,500 | 1,509 | 1,423 | 1,490 | +16 | +1.1 | 72,700 |
| 3/17 | 1,480 | 1,529 | 1,382 | 1,474 | -37 | -2.5 | 192,100 |
| 3/10 | 1,571 | 1,588 | 1,506 | 1,511 | -56 | -3.6 | 148,500 |
▶︎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