グッピーズ(5127)の株価時系列情報
グッピーズ(5127)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/24 | 3,240 | 3,240 | 3,240 | 3,240 | 400 |
| 2024/05/23 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2024/05/22 | 3,240 | 3,240 | 3,240 | 3,240 | 1,300 |
| 2024/05/20 | 3,250 | 3,255 | 3,250 | 3,255 | 900 |
| 2024/05/17 | 3,245 | 3,270 | 3,240 | 3,250 | 4,700 |
| 2024/05/16 | 3,240 | 3,250 | 3,240 | 3,250 | 1,100 |
| 2024/05/15 | 3,250 | 3,260 | 3,250 | 3,250 | 700 |
| 2024/05/14 | 3,260 | 3,260 | 3,240 | 3,240 | 1,200 |
| 2024/05/13 | 3,250 | 3,300 | 3,250 | 3,300 | 11,000 |
| 2024/05/10 | 3,245 | 3,250 | 3,245 | 3,250 | 2,000 |
| 2024/05/09 | 3,240 | 3,245 | 3,240 | 3,245 | 3,500 |
| 2024/05/08 | 3,235 | 3,240 | 3,235 | 3,240 | 300 |
| 2024/05/07 | 3,235 | 3,240 | 3,235 | 3,240 | 700 |
| 2024/05/02 | 3,235 | 3,235 | 3,235 | 3,235 | 1,200 |
| 2024/05/01 | 3,235 | 3,235 | 3,235 | 3,235 | 1,600 |
| 2024/04/30 | 3,240 | 3,240 | 3,240 | 3,240 | 800 |
| 2024/04/26 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2024/04/25 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2024/04/24 | 3,240 | 3,245 | 3,240 | 3,245 | 400 |
| 2024/04/23 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2024/04/22 | 3,245 | 3,245 | 3,240 | 3,240 | 600 |
| 2024/04/19 | 3,245 | 3,245 | 3,240 | 3,240 | 600 |
| 2024/04/18 | 3,240 | 3,240 | 3,240 | 3,240 | 500 |
| 2024/04/17 | 3,240 | 3,245 | 3,240 | 3,245 | 1,200 |
| 2024/04/16 | 3,245 | 3,245 | 3,240 | 3,240 | 2,500 |
| 2024/04/15 | 3,240 | 3,245 | 3,240 | 3,245 | 500 |
| 2024/04/12 | 3,240 | 3,240 | 3,240 | 3,240 | 800 |
| 2024/04/11 | 3,240 | 3,245 | 3,235 | 3,240 | 3,400 |
| 2024/04/10 | 3,235 | 3,240 | 3,235 | 3,235 | 6,100 |
| 2024/04/09 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2024/04/08 | 3,240 | 3,240 | 3,235 | 3,235 | 500 |
| 2024/04/05 | 3,235 | 3,235 | 3,235 | 3,235 | 1,400 |
| 2024/04/04 | 3,235 | 3,235 | 3,235 | 3,235 | 2,700 |
| 2024/04/03 | 3,235 | 3,235 | 3,235 | 3,235 | 800 |
| 2024/04/02 | 3,235 | 3,235 | 3,235 | 3,235 | 1,300 |
| 2024/04/01 | 3,235 | 3,235 | 3,235 | 3,235 | 2,200 |
| 2024/03/29 | 3,230 | 3,235 | 3,230 | 3,230 | 9,200 |
| 2024/03/28 | 3,230 | 3,235 | 3,225 | 3,225 | 10,300 |
| 2024/03/27 | 3,230 | 3,230 | 3,230 | 3,230 | 2,100 |
| 2024/03/26 | 3,235 | 3,235 | 3,230 | 3,230 | 1,900 |
| 2024/03/25 | 3,230 | 3,235 | 3,230 | 3,230 | 2,800 |
| 2024/03/22 | 3,235 | 3,240 | 3,230 | 3,230 | 4,400 |
| 2024/03/21 | 3,235 | 3,235 | 3,230 | 3,235 | 7,300 |
| 2024/03/19 | 3,235 | 3,235 | 3,230 | 3,230 | 3,100 |
| 2024/03/18 | 3,235 | 3,240 | 3,235 | 3,235 | 6,800 |
| 2024/03/15 | 3,240 | 3,240 | 3,235 | 3,240 | 2,100 |
| 2024/03/14 | 3,230 | 3,240 | 3,225 | 3,240 | 14,400 |
| 2024/03/13 | 3,225 | 3,230 | 3,225 | 3,225 | 2,900 |
| 2024/03/12 | 3,215 | 3,230 | 3,215 | 3,220 | 29,400 |
| 2024/03/11 | 3,220 | 3,220 | 3,200 | 3,215 | 23,000 |
| 2024/03/08 | 3,190 | 3,210 | 3,190 | 3,200 | 11,800 |
| 2024/03/07 | 3,205 | 3,210 | 3,185 | 3,190 | 29,200 |
| 2024/03/06 | 3,225 | 3,235 | 3,205 | 3,215 | 41,400 |
| 2024/03/05 | 3,240 | 3,240 | 3,210 | 3,240 | 30,700 |
| 2024/03/04 | 3,240 | 3,255 | 3,215 | 3,230 | 65,500 |
| 2024/03/01 | 3,240 | 3,250 | 3,240 | 3,240 | 67,500 |
| 2024/02/29 | 3,240 | 3,245 | 3,240 | 3,240 | 11,200 |
| 2024/02/28 | 3,240 | 3,245 | 3,240 | 3,245 | 18,100 |
| 2024/02/27 | 3,240 | 3,245 | 3,240 | 3,240 | 68,500 |
| 2024/02/26 | 3,240 | 3,245 | 3,240 | 3,240 | 12,700 |
| 2024/02/22 | 3,245 | 3,245 | 3,240 | 3,240 | 19,600 |
| 2024/02/21 | 3,245 | 3,245 | 3,240 | 3,240 | 18,100 |
| 2024/02/20 | 3,240 | 3,245 | 3,240 | 3,240 | 7,900 |
| 2024/02/19 | 3,240 | 3,245 | 3,240 | 3,240 | 19,100 |
| 2024/02/16 | 3,240 | 3,245 | 3,240 | 3,240 | 11,900 |
| 2024/02/15 | 3,245 | 3,245 | 3,240 | 3,240 | 23,700 |
| 2024/02/14 | 3,240 | 3,245 | 3,240 | 3,240 | 81,500 |
| 2024/02/13 | 3,240 | 3,245 | 3,240 | 3,240 | 52,300 |
| 2024/02/09 | 3,240 | 3,245 | 3,240 | 3,240 | 63,200 |
| 2024/02/08 | 3,240 | 3,245 | 3,240 | 3,240 | 43,700 |
| 2024/02/07 | 3,240 | 3,245 | 3,240 | 3,240 | 8,900 |
| 2024/02/06 | 3,240 | 3,245 | 3,240 | 3,240 | 12,400 |
| 2024/02/05 | 3,245 | 3,245 | 3,240 | 3,240 | 15,200 |
| 2024/02/02 | 3,240 | 3,245 | 3,240 | 3,240 | 109,900 |
| 2024/02/01 | 3,240 | 3,245 | 3,240 | 3,240 | 27,500 |
| 2024/01/31 | 3,240 | 3,245 | 3,240 | 3,240 | 59,900 |
| 2024/01/30 | 3,240 | 3,245 | 3,240 | 3,240 | 97,000 |
| 2024/01/29 | 3,240 | 3,245 | 3,240 | 3,240 | 143,100 |
| 2024/01/26 | 3,245 | 3,245 | 3,240 | 3,240 | 75,300 |
| 2024/01/25 | 3,245 | 3,245 | 3,240 | 3,240 | 133,500 |
| 2024/01/24 | 3,245 | 3,250 | 3,240 | 3,245 | 501,300 |
| 2024/01/23 | 2,696 | 2,696 | 2,696 | 2,696 | 9,200 |
| 2024/01/22 | 2,196 | 2,196 | 2,196 | 2,196 | 5,900 |
| 2024/01/19 | 1,776 | 1,819 | 1,752 | 1,796 | 74,000 |
| 2024/01/18 | 1,799 | 1,812 | 1,736 | 1,747 | 133,700 |
| 2024/01/17 | 1,854 | 1,885 | 1,775 | 1,803 | 329,800 |
| 2024/01/16 | 1,876 | 1,955 | 1,830 | 1,888 | 664,100 |
| 2024/01/15 | 1,961 | 1,961 | 1,961 | 1,961 | 28,600 |
| 2024/01/12 | 2,478 | 2,482 | 2,397 | 2,461 | 210,600 |
| 2024/01/11 | 2,515 | 2,515 | 2,444 | 2,468 | 89,500 |
| 2024/01/10 | 2,489 | 2,559 | 2,477 | 2,515 | 97,200 |
| 2024/01/09 | 2,575 | 2,603 | 2,475 | 2,504 | 119,700 |
| 2024/01/05 | 2,652 | 2,669 | 2,542 | 2,565 | 93,500 |
| 2024/01/04 | 2,600 | 2,688 | 2,558 | 2,637 | 57,600 |
| 2023/12/29 | 2,677 | 2,677 | 2,605 | 2,649 | 41,900 |
| 2023/12/28 | 2,695 | 2,714 | 2,631 | 2,695 | 23,400 |
| 2023/12/27 | 2,634 | 2,728 | 2,634 | 2,695 | 41,600 |
| 2023/12/26 | 2,639 | 2,705 | 2,635 | 2,635 | 34,600 |
| 2023/12/25 | 2,608 | 2,654 | 2,541 | 2,653 | 62,300 |
| 2023/12/22 | 2,604 | 2,617 | 2,558 | 2,563 | 17,500 |
| 2023/12/21 | 2,568 | 2,629 | 2,561 | 2,589 | 26,800 |
| 2023/12/20 | 2,622 | 2,639 | 2,573 | 2,614 | 31,600 |
| 2023/12/19 | 2,500 | 2,594 | 2,500 | 2,572 | 29,400 |
| 2023/12/18 | 2,521 | 2,543 | 2,479 | 2,486 | 22,600 |
| 2023/12/15 | 2,471 | 2,520 | 2,404 | 2,504 | 35,500 |
| 2023/12/14 | 2,539 | 2,541 | 2,390 | 2,421 | 50,300 |
| 2023/12/13 | 2,488 | 2,532 | 2,470 | 2,480 | 19,500 |
| 2023/12/12 | 2,512 | 2,512 | 2,440 | 2,507 | 30,800 |
| 2023/12/11 | 2,529 | 2,558 | 2,461 | 2,500 | 37,600 |
| 2023/12/08 | 2,615 | 2,615 | 2,483 | 2,505 | 98,000 |
| 2023/12/07 | 2,662 | 2,696 | 2,631 | 2,632 | 47,600 |
| 2023/12/06 | 2,720 | 2,748 | 2,684 | 2,692 | 23,200 |
| 2023/12/05 | 2,766 | 2,789 | 2,663 | 2,683 | 64,400 |
| 2023/12/04 | 2,710 | 2,810 | 2,710 | 2,766 | 60,400 |
| 2023/12/01 | 2,729 | 2,729 | 2,655 | 2,669 | 34,700 |
| 2023/11/30 | 2,713 | 2,795 | 2,676 | 2,729 | 48,900 |
| 2023/11/29 | 2,649 | 2,758 | 2,644 | 2,710 | 48,200 |
| 2023/11/28 | 2,663 | 2,680 | 2,630 | 2,638 | 17,700 |
| 2023/11/27 | 2,611 | 2,670 | 2,570 | 2,647 | 30,500 |
| 2023/11/24 | 2,671 | 2,720 | 2,607 | 2,611 | 35,900 |
| 2023/11/22 | 2,700 | 2,706 | 2,632 | 2,670 | 34,900 |
| 2023/11/21 | 2,750 | 2,799 | 2,724 | 2,760 | 56,200 |
| 2023/11/20 | 2,682 | 2,734 | 2,655 | 2,715 | 43,200 |
| 2023/11/17 | 2,611 | 2,649 | 2,565 | 2,649 | 40,700 |
| 2023/11/16 | 2,660 | 2,660 | 2,594 | 2,623 | 36,300 |
| 2023/11/15 | 2,656 | 2,745 | 2,607 | 2,696 | 81,500 |
| 2023/11/14 | 2,566 | 2,657 | 2,550 | 2,580 | 63,800 |
| 2023/11/13 | 2,480 | 2,572 | 2,450 | 2,566 | 60,400 |
| 2023/11/10 | 2,491 | 2,506 | 2,407 | 2,469 | 65,800 |
| 2023/11/09 | 2,540 | 2,578 | 2,467 | 2,526 | 82,000 |
| 2023/11/08 | 2,630 | 2,675 | 2,541 | 2,542 | 51,700 |
| 2023/11/07 | 2,676 | 2,684 | 2,611 | 2,619 | 46,800 |
| 2023/11/06 | 2,713 | 2,740 | 2,643 | 2,670 | 65,000 |
| 2023/11/02 | 2,662 | 2,664 | 2,580 | 2,663 | 75,200 |
| 2023/11/01 | 2,619 | 2,696 | 2,551 | 2,626 | 175,000 |
| 2023/10/31 | 2,425 | 2,569 | 2,390 | 2,569 | 65,400 |
| 2023/10/30 | 2,466 | 2,491 | 2,383 | 2,449 | 56,200 |
| 2023/10/27 | 2,385 | 2,528 | 2,359 | 2,473 | 122,200 |
| 2023/10/26 | 2,355 | 2,441 | 2,324 | 2,335 | 132,700 |
| 2023/10/25 | 2,579 | 2,628 | 2,372 | 2,386 | 275,200 |
| 2023/10/24 | 2,408 | 2,566 | 2,256 | 2,549 | 261,100 |
| 2023/10/23 | 2,541 | 2,547 | 2,325 | 2,350 | 284,100 |
| 2023/10/20 | 2,480 | 2,647 | 2,450 | 2,591 | 223,300 |
| 2023/10/19 | 2,660 | 2,684 | 2,531 | 2,572 | 245,600 |
| 2023/10/18 | 2,871 | 2,954 | 2,660 | 2,770 | 358,600 |
| 2023/10/17 | 2,949 | 3,115 | 2,801 | 2,821 | 597,200 |
| 2023/10/16 | 2,799 | 2,799 | 2,799 | 2,799 | 31,600 |
| 2023/10/13 | 2,401 | 2,415 | 2,275 | 2,299 | 106,600 |
| 2023/10/12 | 2,460 | 2,460 | 2,348 | 2,425 | 71,600 |
| 2023/10/11 | 2,469 | 2,554 | 2,451 | 2,485 | 64,200 |
| 2023/10/10 | 2,420 | 2,471 | 2,420 | 2,470 | 46,200 |
| 2023/10/06 | 2,400 | 2,422 | 2,357 | 2,372 | 30,800 |
| 2023/10/05 | 2,394 | 2,464 | 2,388 | 2,400 | 69,900 |
| 2023/10/04 | 2,446 | 2,446 | 2,333 | 2,333 | 44,900 |
| 2023/10/03 | 2,471 | 2,509 | 2,454 | 2,468 | 33,300 |
| 2023/10/02 | 2,507 | 2,538 | 2,439 | 2,481 | 45,900 |
| 2023/09/29 | 2,507 | 2,560 | 2,495 | 2,518 | 29,900 |
| 2023/09/28 | 2,485 | 2,555 | 2,452 | 2,507 | 26,500 |
| 2023/09/27 | 2,460 | 2,549 | 2,460 | 2,518 | 26,900 |
| 2023/09/26 | 2,500 | 2,521 | 2,470 | 2,498 | 24,200 |
| 2023/09/25 | 2,528 | 2,579 | 2,500 | 2,500 | 23,700 |
| 2023/09/22 | 2,509 | 2,630 | 2,509 | 2,578 | 50,100 |
| 2023/09/21 | 2,526 | 2,591 | 2,485 | 2,537 | 51,200 |
| 2023/09/20 | 2,462 | 2,540 | 2,450 | 2,526 | 31,900 |
| 2023/09/19 | 2,353 | 2,450 | 2,350 | 2,450 | 30,500 |
| 2023/09/15 | 2,321 | 2,397 | 2,286 | 2,395 | 42,600 |
| 2023/09/14 | 2,410 | 2,410 | 2,313 | 2,326 | 55,300 |
| 2023/09/13 | 2,385 | 2,444 | 2,344 | 2,424 | 48,300 |
| 2023/09/12 | 2,426 | 2,506 | 2,403 | 2,407 | 38,900 |
| 2023/09/11 | 2,507 | 2,520 | 2,434 | 2,448 | 46,900 |
| 2023/09/08 | 2,451 | 2,524 | 2,450 | 2,524 | 21,600 |
| 2023/09/07 | 2,502 | 2,515 | 2,443 | 2,483 | 34,800 |
| 2023/09/06 | 2,605 | 2,605 | 2,500 | 2,515 | 24,900 |
| 2023/09/05 | 2,518 | 2,600 | 2,515 | 2,563 | 35,700 |
| 2023/09/04 | 2,594 | 2,594 | 2,521 | 2,521 | 23,300 |
| 2023/09/01 | 2,575 | 2,610 | 2,550 | 2,598 | 14,800 |
| 2023/08/31 | 2,645 | 2,698 | 2,571 | 2,579 | 34,000 |
| 2023/08/30 | 2,625 | 2,675 | 2,605 | 2,645 | 40,000 |
| 2023/08/29 | 2,568 | 2,650 | 2,568 | 2,581 | 39,800 |
| 2023/08/28 | 2,556 | 2,658 | 2,556 | 2,568 | 19,900 |
| 2023/08/25 | 2,499 | 2,583 | 2,490 | 2,564 | 25,700 |
| 2023/08/24 | 2,543 | 2,546 | 2,471 | 2,537 | 46,300 |
| 2023/08/23 | 2,492 | 2,558 | 2,492 | 2,543 | 16,400 |
| 2023/08/22 | 2,556 | 2,580 | 2,491 | 2,522 | 39,500 |
| 2023/08/21 | 2,480 | 2,616 | 2,475 | 2,574 | 52,400 |
| 2023/08/18 | 2,430 | 2,493 | 2,422 | 2,478 | 21,100 |
| 2023/08/17 | 2,476 | 2,500 | 2,412 | 2,480 | 36,800 |
| 2023/08/16 | 2,524 | 2,544 | 2,478 | 2,478 | 28,900 |
| 2023/08/15 | 2,422 | 2,520 | 2,422 | 2,501 | 41,500 |
| 2023/08/14 | 2,492 | 2,519 | 2,431 | 2,439 | 42,700 |
| 2023/08/10 | 2,551 | 2,551 | 2,480 | 2,492 | 39,200 |
| 2023/08/09 | 2,558 | 2,620 | 2,543 | 2,551 | 25,000 |
| 2023/08/08 | 2,658 | 2,658 | 2,552 | 2,589 | 45,900 |
| 2023/08/07 | 2,595 | 2,666 | 2,532 | 2,658 | 65,200 |
| 2023/08/04 | 2,538 | 2,670 | 2,473 | 2,645 | 74,800 |
| 2023/08/03 | 2,470 | 2,570 | 2,470 | 2,510 | 70,700 |
| 2023/08/02 | 2,463 | 2,535 | 2,448 | 2,520 | 86,600 |
| 2023/08/01 | 2,340 | 2,457 | 2,340 | 2,454 | 64,100 |
| 2023/07/31 | 2,300 | 2,366 | 2,300 | 2,330 | 51,200 |
| 2023/07/28 | 2,302 | 2,345 | 2,242 | 2,281 | 81,300 |