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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,479 | 1,479 | 1,426 | 1,434 | 33,300 |
| 2022/12/29 | 1,410 | 1,487 | 1,392 | 1,433 | 50,400 |
| 2022/12/28 | 1,434 | 1,434 | 1,343 | 1,408 | 71,700 |
| 2022/12/27 | 1,394 | 1,469 | 1,394 | 1,439 | 44,000 |
| 2022/12/26 | 1,420 | 1,447 | 1,370 | 1,377 | 47,600 |
| 2022/12/23 | 1,483 | 1,483 | 1,403 | 1,411 | 64,200 |
| 2022/12/22 | 1,463 | 1,510 | 1,450 | 1,492 | 34,000 |
| 2022/12/21 | 1,449 | 1,478 | 1,423 | 1,463 | 37,400 |
| 2022/12/20 | 1,534 | 1,540 | 1,415 | 1,460 | 102,400 |
| 2022/12/19 | 1,519 | 1,547 | 1,502 | 1,534 | 20,800 |
| 2022/12/16 | 1,538 | 1,553 | 1,506 | 1,523 | 47,500 |
| 2022/12/15 | 1,555 | 1,595 | 1,514 | 1,578 | 35,400 |
| 2022/12/14 | 1,569 | 1,569 | 1,545 | 1,557 | 9,700 |
| 2022/12/13 | 1,560 | 1,590 | 1,547 | 1,551 | 23,400 |
| 2022/12/12 | 1,595 | 1,602 | 1,530 | 1,543 | 60,100 |
| 2022/12/09 | 1,610 | 1,648 | 1,596 | 1,611 | 27,200 |
| 2022/12/08 | 1,648 | 1,648 | 1,576 | 1,596 | 43,200 |
| 2022/12/07 | 1,604 | 1,648 | 1,566 | 1,643 | 34,600 |
| 2022/12/06 | 1,785 | 1,785 | 1,589 | 1,604 | 114,200 |
| 2022/12/05 | 1,737 | 1,807 | 1,707 | 1,769 | 44,800 |
| 2022/12/02 | 1,740 | 1,757 | 1,677 | 1,737 | 44,400 |
| 2022/12/01 | 1,804 | 1,804 | 1,735 | 1,737 | 33,700 |
| 2022/11/30 | 1,759 | 1,781 | 1,715 | 1,761 | 30,200 |
| 2022/11/29 | 1,851 | 1,851 | 1,762 | 1,762 | 57,800 |
| 2022/11/28 | 1,881 | 1,915 | 1,830 | 1,830 | 58,000 |
| 2022/11/25 | 1,860 | 1,901 | 1,808 | 1,846 | 68,400 |
| 2022/11/24 | 1,802 | 1,867 | 1,794 | 1,855 | 78,300 |
| 2022/11/22 | 1,810 | 1,846 | 1,752 | 1,772 | 61,300 |
| 2022/11/21 | 1,800 | 1,943 | 1,712 | 1,847 | 240,800 |
| 2022/11/18 | 1,795 | 1,815 | 1,725 | 1,755 | 113,800 |
| 2022/11/17 | 1,680 | 1,790 | 1,670 | 1,749 | 262,400 |
| 2022/11/16 | 1,570 | 1,640 | 1,570 | 1,615 | 44,300 |
| 2022/11/15 | 1,631 | 1,649 | 1,550 | 1,571 | 59,500 |
| 2022/11/14 | 1,576 | 1,665 | 1,554 | 1,664 | 96,400 |
| 2022/11/11 | 1,589 | 1,619 | 1,502 | 1,579 | 101,200 |
| 2022/11/10 | 1,554 | 1,566 | 1,530 | 1,563 | 28,500 |
| 2022/11/09 | 1,558 | 1,558 | 1,528 | 1,555 | 37,200 |
| 2022/11/08 | 1,535 | 1,560 | 1,535 | 1,558 | 33,000 |
| 2022/11/07 | 1,539 | 1,568 | 1,515 | 1,530 | 54,300 |
| 2022/11/04 | 1,501 | 1,537 | 1,462 | 1,510 | 72,900 |
| 2022/11/02 | 1,565 | 1,565 | 1,506 | 1,510 | 69,000 |
| 2022/11/01 | 1,499 | 1,564 | 1,496 | 1,563 | 84,600 |
| 2022/10/31 | 1,500 | 1,510 | 1,468 | 1,496 | 68,100 |
| 2022/10/28 | 1,504 | 1,515 | 1,488 | 1,511 | 66,100 |
| 2022/10/27 | 1,480 | 1,508 | 1,480 | 1,504 | 47,400 |
| 2022/10/26 | 1,570 | 1,570 | 1,486 | 1,486 | 152,500 |
| 2022/10/25 | 1,575 | 1,588 | 1,550 | 1,566 | 134,700 |
| 2022/10/24 | 1,535 | 1,562 | 1,511 | 1,556 | 159,100 |
| 2022/10/21 | 1,467 | 1,536 | 1,446 | 1,514 | 207,300 |
| 2022/10/20 | 1,493 | 1,515 | 1,423 | 1,479 | 331,500 |
| 2022/10/19 | 1,560 | 1,579 | 1,486 | 1,493 | 270,100 |
| 2022/10/18 | 1,555 | 1,616 | 1,522 | 1,555 | 461,500 |
| 2022/10/17 | 1,659 | 1,660 | 1,534 | 1,545 | 619,500 |
| 2022/10/14 | 1,812 | 1,825 | 1,672 | 1,680 | 2,335,000 |
| 2022/10/13 | 2,200 | 2,349 | 2,093 | 2,172 | 1,447,300 |
| 2022/10/12 | 2,084 | 2,164 | 2,056 | 2,139 | 300,400 |
| 2022/10/11 | 2,089 | 2,160 | 2,042 | 2,120 | 509,500 |
| 2022/10/07 | 2,220 | 2,225 | 2,015 | 2,092 | 2,479,300 |
| 2022/10/06 | 1,931 | 2,301 | 1,920 | 2,270 | 3,015,900 |
| 2022/10/05 | 2,165 | 2,187 | 1,900 | 1,901 | 1,101,800 |
| 2022/10/04 | 2,038 | 2,170 | 1,968 | 2,155 | 2,023,700 |
| 2022/10/03 | 2,287 | 2,375 | 1,967 | 1,967 | 8,428,500 |
| 2022/09/30 | 2,020 | 2,170 | 1,813 | 2,137 | 8,351,100 |