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 |