日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/07/27 2,328 2,389 2,323 2,352 65,800
2023/07/26 2,368 2,369 2,250 2,281 108,200
2023/07/25 2,432 2,432 2,330 2,338 99,000
2023/07/24 2,498 2,530 2,423 2,433 73,100
2023/07/21 2,556 2,586 2,472 2,508 84,000
2023/07/20 2,520 2,719 2,519 2,588 157,600
2023/07/19 2,453 2,582 2,450 2,570 202,400
2023/07/18 2,400 2,504 2,306 2,453 205,000
2023/07/14 2,520 2,744 2,427 2,435 681,800
2023/07/13 2,514 2,608 2,483 2,486 1,264,800
2023/07/12 2,846 3,040 2,840 2,983 588,100
2023/07/11 2,850 2,889 2,773 2,780 149,000
2023/07/10 2,820 2,869 2,769 2,805 122,000
2023/07/07 2,768 2,864 2,730 2,800 124,200
2023/07/06 2,803 2,844 2,720 2,825 169,000
2023/07/05 3,025 3,030 2,793 2,828 202,800
2023/07/04 3,040 3,050 2,956 2,983 120,800
2023/07/03 3,280 3,330 3,075 3,080 121,500
2023/06/30 3,300 3,310 3,205 3,250 31,900
2023/06/29 3,255 3,325 3,170 3,275 41,500
2023/06/28 3,325 3,345 3,220 3,245 48,700
2023/06/27 3,260 3,300 3,165 3,290 87,500
2023/06/26 3,400 3,440 3,275 3,345 51,100
2023/06/23 3,410 3,535 3,350 3,425 72,000
2023/06/22 3,435 3,485 3,380 3,385 59,200
2023/06/21 3,465 3,610 3,460 3,490 56,400
2023/06/20 3,550 3,580 3,410 3,495 94,900
2023/06/19 3,330 3,510 3,270 3,440 139,400
2023/06/16 3,160 3,305 3,130 3,260 54,800
2023/06/15 3,205 3,270 3,185 3,185 35,500
2023/06/14 3,320 3,325 3,170 3,210 69,900
2023/06/13 3,365 3,380 3,230 3,290 108,000
2023/06/12 3,150 3,375 3,130 3,365 123,700
2023/06/09 3,030 3,145 2,989 3,120 65,100
2023/06/08 3,080 3,080 2,955 2,978 74,100
2023/06/07 3,200 3,200 2,920 3,080 115,700
2023/06/06 3,050 3,195 2,999 3,170 84,000
2023/06/05 2,950 3,075 2,871 3,075 95,200
2023/06/02 2,890 2,998 2,871 2,900 75,800
2023/06/01 3,060 3,060 2,931 2,931 97,600
2023/05/31 3,080 3,145 2,981 3,075 84,000
2023/05/30 3,045 3,100 2,891 3,070 125,600
2023/05/29 3,100 3,100 2,991 3,005 67,400
2023/05/26 3,150 3,155 3,005 3,045 132,100
2023/05/25 3,375 3,375 3,075 3,115 187,200
2023/05/24 3,350 3,425 3,320 3,320 45,600
2023/05/23 3,520 3,635 3,350 3,390 139,800
2023/05/22 3,495 3,515 3,425 3,515 42,000
2023/05/19 3,350 3,505 3,315 3,470 59,300
2023/05/18 3,370 3,440 3,305 3,375 68,200
2023/05/17 3,560 3,560 3,435 3,440 66,500
2023/05/16 3,495 3,520 3,375 3,520 58,100
2023/05/15 3,365 3,430 3,230 3,425 96,000
2023/05/12 3,510 3,550 3,445 3,445 47,400
2023/05/11 3,640 3,775 3,480 3,520 131,500
2023/05/10 3,680 3,740 3,590 3,605 105,200
2023/05/09 3,520 3,735 3,495 3,720 177,100
2023/05/08 3,435 3,590 3,425 3,450 104,500
2023/05/02 3,330 3,440 3,330 3,370 53,500
2023/05/01 3,575 3,580 3,360 3,370 103,000
2023/04/28 3,430 3,515 3,350 3,470 107,200
2023/04/27 3,445 3,550 3,325 3,370 197,200
2023/04/26 3,245 3,445 3,210 3,375 166,600
2023/04/25 3,400 3,420 3,260 3,295 127,200
2023/04/24 3,460 3,500 3,335 3,355 66,100
2023/04/21 3,575 3,575 3,400 3,445 147,000
2023/04/20 3,680 3,740 3,585 3,620 75,900
2023/04/19 3,770 3,865 3,625 3,685 104,400
2023/04/18 3,775 4,000 3,710 3,800 205,400
2023/04/17 3,805 3,840 3,630 3,740 336,100
2023/04/14 4,010 4,090 3,810 3,990 481,300
2023/04/13 3,585 4,005 3,500 4,005 1,981,500
2023/04/12 3,305 3,305 3,305 3,305 37,000
2023/04/11 2,991 2,991 2,683 2,802 294,300
2023/04/10 2,910 3,025 2,887 2,988 60,000
2023/04/07 2,943 3,005 2,840 2,887 39,600
2023/04/06 2,940 3,005 2,870 2,923 28,200
2023/04/05 2,941 2,981 2,858 2,947 50,600
2023/04/04 3,040 3,225 2,993 2,996 53,400
2023/04/03 3,145 3,180 3,000 3,075 59,900
2023/03/31 2,897 3,030 2,897 3,010 34,200
2023/03/30 2,851 2,912 2,830 2,876 29,400
2023/03/29 2,753 2,846 2,660 2,835 28,600
2023/03/28 2,886 2,886 2,790 2,794 30,000
2023/03/27 2,983 2,983 2,876 2,886 20,400
2023/03/24 2,990 2,994 2,855 2,934 30,800
2023/03/23 2,781 2,979 2,779 2,974 39,100
2023/03/22 2,895 2,950 2,780 2,826 51,000
2023/03/20 2,961 3,030 2,809 2,821 54,500
2023/03/17 3,000 3,130 2,838 2,928 133,400
2023/03/16 2,852 2,970 2,838 2,874 53,200
2023/03/15 2,793 2,999 2,743 2,927 111,400
2023/03/14 2,695 2,778 2,646 2,693 43,100
2023/03/13 2,553 2,760 2,505 2,745 72,800
2023/03/10 2,641 2,750 2,624 2,649 46,800
2023/03/09 2,675 2,700 2,601 2,654 35,000
2023/03/08 2,580 2,673 2,555 2,673 26,700
2023/03/07 2,608 2,675 2,570 2,628 69,900
2023/03/06 2,550 2,720 2,530 2,658 120,200
2023/03/03 2,444 2,456 2,364 2,430 67,900
2023/03/02 2,395 2,500 2,385 2,423 156,100
2023/03/01 2,239 2,320 2,184 2,307 122,600
2023/02/28 2,241 2,294 2,211 2,280 93,500
2023/02/27 2,307 2,345 2,268 2,268 45,600
2023/02/24 2,459 2,504 2,335 2,347 76,200
2023/02/22 2,451 2,500 2,401 2,461 25,900
2023/02/21 2,450 2,537 2,412 2,489 30,800
2023/02/20 2,488 2,496 2,380 2,456 64,900
2023/02/17 2,570 2,598 2,521 2,530 32,600
2023/02/16 2,545 2,637 2,526 2,598 44,200
2023/02/15 2,602 2,605 2,496 2,546 100,800
2023/02/14 2,665 2,730 2,560 2,611 57,100
2023/02/13 2,760 2,760 2,653 2,666 59,900
2023/02/10 2,820 2,857 2,650 2,764 83,900
2023/02/09 2,738 2,859 2,690 2,821 71,900
2023/02/08 2,774 2,800 2,721 2,770 82,800
2023/02/07 2,570 2,867 2,565 2,824 177,800
2023/02/06 2,603 2,626 2,472 2,572 126,700
2023/02/03 2,589 2,736 2,561 2,615 106,500
2023/02/02 2,530 2,617 2,501 2,589 97,700
2023/02/01 2,350 2,598 2,350 2,568 221,200
2023/01/31 2,438 2,438 2,284 2,353 64,000
2023/01/30 2,369 2,415 2,269 2,388 77,500
2023/01/27 2,481 2,488 2,365 2,409 181,200
2023/01/26 2,261 2,452 2,222 2,429 303,900
2023/01/25 2,163 2,245 2,163 2,201 53,200
2023/01/24 2,126 2,263 2,094 2,211 119,600
2023/01/23 2,086 2,173 2,038 2,126 134,800
2023/01/20 2,010 2,085 1,963 2,055 162,500
2023/01/19 2,027 2,093 2,005 2,010 108,300
2023/01/18 2,166 2,166 1,965 2,049 284,200
2023/01/17 2,145 2,185 2,053 2,152 191,200
2023/01/16 2,050 2,199 2,050 2,150 354,100
2023/01/13 2,000 2,173 1,965 2,110 1,659,900
2023/01/12 1,960 1,960 1,960 1,960 25,700
2023/01/11 1,549 1,580 1,499 1,560 139,100
2023/01/10 1,483 1,549 1,483 1,523 108,400
2023/01/06 1,410 1,459 1,373 1,453 58,000
2023/01/05 1,440 1,443 1,381 1,401 58,800
2023/01/04 1,454 1,530 1,411 1,432 108,200

このページの先頭へ