ペットゴー(7140)の株価時系列情報
ペットゴー(7140)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 890 | 899 | 890 | 899 | 4,300 |
| 2024/04/25 | 914 | 914 | 891 | 891 | 7,100 |
| 2024/04/24 | 896 | 909 | 890 | 905 | 10,100 |
| 2024/04/23 | 884 | 894 | 884 | 893 | 1,700 |
| 2024/04/22 | 884 | 894 | 883 | 884 | 3,700 |
| 2024/04/19 | 905 | 905 | 882 | 886 | 19,000 |
| 2024/04/18 | 917 | 917 | 906 | 906 | 1,700 |
| 2024/04/17 | 918 | 918 | 907 | 910 | 3,100 |
| 2024/04/16 | 909 | 941 | 907 | 910 | 9,400 |
| 2024/04/15 | 910 | 936 | 910 | 924 | 6,800 |
| 2024/04/12 | 911 | 917 | 911 | 912 | 4,000 |
| 2024/04/11 | 910 | 914 | 910 | 911 | 3,500 |
| 2024/04/10 | 916 | 916 | 911 | 913 | 5,800 |
| 2024/04/09 | 905 | 915 | 905 | 915 | 200 |
| 2024/04/08 | 900 | 909 | 900 | 905 | 9,100 |
| 2024/04/05 | 896 | 909 | 896 | 903 | 7,800 |
| 2024/04/04 | 900 | 910 | 900 | 901 | 6,300 |
| 2024/04/03 | 888 | 908 | 888 | 900 | 12,000 |
| 2024/04/02 | 891 | 895 | 886 | 887 | 6,800 |
| 2024/04/01 | 910 | 910 | 891 | 891 | 8,000 |
| 2024/03/29 | 900 | 910 | 900 | 908 | 2,800 |
| 2024/03/28 | 908 | 916 | 893 | 906 | 5,000 |
| 2024/03/27 | 927 | 927 | 907 | 917 | 5,200 |
| 2024/03/26 | 928 | 928 | 913 | 913 | 6,100 |
| 2024/03/25 | 927 | 936 | 923 | 933 | 7,700 |
| 2024/03/22 | 925 | 926 | 912 | 926 | 5,600 |
| 2024/03/21 | 911 | 924 | 907 | 922 | 7,100 |
| 2024/03/19 | 887 | 912 | 887 | 912 | 11,100 |
| 2024/03/18 | 874 | 895 | 874 | 893 | 6,200 |
| 2024/03/15 | 875 | 890 | 864 | 874 | 7,900 |
| 2024/03/14 | 892 | 900 | 887 | 890 | 8,600 |
| 2024/03/13 | 904 | 904 | 895 | 895 | 4,300 |
| 2024/03/12 | 868 | 903 | 865 | 893 | 13,500 |
| 2024/03/11 | 892 | 899 | 865 | 868 | 14,100 |
| 2024/03/08 | 897 | 900 | 892 | 892 | 10,000 |
| 2024/03/07 | 915 | 921 | 896 | 896 | 11,200 |
| 2024/03/06 | 910 | 927 | 905 | 920 | 3,400 |
| 2024/03/05 | 913 | 915 | 900 | 910 | 9,300 |
| 2024/03/04 | 918 | 930 | 910 | 915 | 6,400 |
| 2024/03/01 | 927 | 934 | 911 | 918 | 12,800 |
| 2024/02/29 | 924 | 930 | 916 | 921 | 9,500 |
| 2024/02/28 | 930 | 933 | 922 | 924 | 6,200 |
| 2024/02/27 | 920 | 936 | 920 | 924 | 3,700 |
| 2024/02/26 | 930 | 932 | 920 | 927 | 13,700 |
| 2024/02/22 | 918 | 933 | 918 | 927 | 9,600 |
| 2024/02/21 | 915 | 935 | 915 | 927 | 9,100 |
| 2024/02/20 | 917 | 929 | 912 | 927 | 11,300 |
| 2024/02/19 | 899 | 924 | 897 | 917 | 22,000 |
| 2024/02/16 | 860 | 925 | 851 | 904 | 65,900 |
| 2024/02/15 | 890 | 890 | 843 | 858 | 64,800 |
| 2024/02/14 | 924 | 925 | 884 | 884 | 63,300 |
| 2024/02/13 | 970 | 974 | 921 | 922 | 97,400 |
| 2024/02/09 | 939 | 1,000 | 925 | 969 | 250,000 |
| 2024/02/08 | 1,216 | 1,225 | 1,186 | 1,194 | 43,000 |
| 2024/02/07 | 1,221 | 1,232 | 1,207 | 1,213 | 30,700 |
| 2024/02/06 | 1,215 | 1,231 | 1,215 | 1,229 | 10,700 |
| 2024/02/05 | 1,227 | 1,230 | 1,220 | 1,227 | 3,600 |
| 2024/02/02 | 1,220 | 1,239 | 1,220 | 1,220 | 11,000 |
| 2024/02/01 | 1,234 | 1,240 | 1,226 | 1,236 | 2,300 |
| 2024/01/31 | 1,239 | 1,241 | 1,214 | 1,241 | 5,700 |
| 2024/01/30 | 1,240 | 1,248 | 1,233 | 1,235 | 4,200 |
| 2024/01/29 | 1,210 | 1,239 | 1,210 | 1,231 | 14,600 |
| 2024/01/26 | 1,229 | 1,235 | 1,210 | 1,220 | 8,500 |
| 2024/01/25 | 1,249 | 1,249 | 1,228 | 1,231 | 3,900 |
| 2024/01/24 | 1,235 | 1,244 | 1,227 | 1,229 | 10,600 |
| 2024/01/23 | 1,244 | 1,244 | 1,210 | 1,226 | 14,100 |
| 2024/01/22 | 1,241 | 1,268 | 1,215 | 1,225 | 56,500 |
| 2024/01/19 | 1,200 | 1,230 | 1,196 | 1,205 | 17,500 |
| 2024/01/18 | 1,203 | 1,216 | 1,188 | 1,197 | 13,400 |
| 2024/01/17 | 1,227 | 1,227 | 1,202 | 1,205 | 5,400 |
| 2024/01/16 | 1,220 | 1,225 | 1,201 | 1,225 | 10,500 |
| 2024/01/15 | 1,216 | 1,218 | 1,200 | 1,216 | 8,700 |
| 2024/01/12 | 1,212 | 1,221 | 1,195 | 1,216 | 16,500 |
| 2024/01/11 | 1,244 | 1,244 | 1,206 | 1,211 | 12,200 |
| 2024/01/10 | 1,225 | 1,237 | 1,225 | 1,236 | 5,200 |
| 2024/01/09 | 1,242 | 1,255 | 1,200 | 1,225 | 13,100 |
| 2024/01/05 | 1,255 | 1,267 | 1,241 | 1,242 | 6,900 |
| 2024/01/04 | 1,253 | 1,269 | 1,235 | 1,255 | 8,400 |
| 2023/12/29 | 1,231 | 1,272 | 1,231 | 1,254 | 16,300 |
| 2023/12/28 | 1,235 | 1,255 | 1,223 | 1,255 | 16,700 |
| 2023/12/27 | 1,192 | 1,217 | 1,189 | 1,215 | 28,300 |
| 2023/12/26 | 1,212 | 1,212 | 1,185 | 1,194 | 15,000 |
| 2023/12/25 | 1,200 | 1,202 | 1,188 | 1,202 | 16,200 |
| 2023/12/22 | 1,203 | 1,203 | 1,187 | 1,195 | 5,500 |
| 2023/12/21 | 1,194 | 1,216 | 1,194 | 1,199 | 8,400 |
| 2023/12/20 | 1,228 | 1,228 | 1,198 | 1,210 | 18,800 |
| 2023/12/19 | 1,213 | 1,229 | 1,207 | 1,228 | 19,800 |
| 2023/12/18 | 1,200 | 1,214 | 1,188 | 1,213 | 6,800 |
| 2023/12/15 | 1,198 | 1,220 | 1,185 | 1,217 | 12,100 |
| 2023/12/14 | 1,208 | 1,223 | 1,203 | 1,215 | 7,200 |
| 2023/12/13 | 1,219 | 1,223 | 1,195 | 1,216 | 12,500 |
| 2023/12/12 | 1,238 | 1,238 | 1,205 | 1,211 | 12,200 |
| 2023/12/11 | 1,221 | 1,229 | 1,221 | 1,221 | 1,700 |
| 2023/12/08 | 1,258 | 1,258 | 1,213 | 1,223 | 8,600 |
| 2023/12/07 | 1,224 | 1,258 | 1,221 | 1,258 | 9,700 |
| 2023/12/06 | 1,262 | 1,262 | 1,232 | 1,240 | 11,000 |
| 2023/12/05 | 1,263 | 1,279 | 1,240 | 1,262 | 7,000 |
| 2023/12/04 | 1,271 | 1,294 | 1,262 | 1,290 | 15,100 |
| 2023/12/01 | 1,317 | 1,317 | 1,262 | 1,272 | 16,200 |
| 2023/11/30 | 1,340 | 1,341 | 1,292 | 1,312 | 23,600 |
| 2023/11/29 | 1,309 | 1,349 | 1,307 | 1,312 | 31,500 |
| 2023/11/28 | 1,276 | 1,297 | 1,276 | 1,281 | 5,200 |
| 2023/11/27 | 1,285 | 1,305 | 1,279 | 1,289 | 23,200 |
| 2023/11/24 | 1,276 | 1,285 | 1,248 | 1,248 | 11,800 |
| 2023/11/22 | 1,241 | 1,285 | 1,241 | 1,276 | 14,700 |
| 2023/11/21 | 1,230 | 1,262 | 1,220 | 1,247 | 15,500 |
| 2023/11/20 | 1,192 | 1,246 | 1,192 | 1,230 | 25,700 |
| 2023/11/17 | 1,232 | 1,232 | 1,196 | 1,196 | 11,400 |
| 2023/11/16 | 1,178 | 1,233 | 1,170 | 1,233 | 34,700 |
| 2023/11/15 | 1,183 | 1,209 | 1,180 | 1,192 | 15,200 |
| 2023/11/14 | 1,183 | 1,200 | 1,152 | 1,182 | 31,500 |
| 2023/11/13 | 1,255 | 1,260 | 1,180 | 1,180 | 74,600 |
| 2023/11/10 | 1,230 | 1,298 | 1,220 | 1,270 | 89,700 |
| 2023/11/09 | 1,395 | 1,427 | 1,379 | 1,410 | 48,500 |
| 2023/11/08 | 1,419 | 1,431 | 1,380 | 1,405 | 25,400 |
| 2023/11/07 | 1,372 | 1,420 | 1,368 | 1,419 | 23,400 |
| 2023/11/06 | 1,377 | 1,389 | 1,353 | 1,363 | 15,400 |
| 2023/11/02 | 1,330 | 1,360 | 1,329 | 1,340 | 11,700 |
| 2023/11/01 | 1,346 | 1,346 | 1,315 | 1,330 | 10,200 |
| 2023/10/31 | 1,300 | 1,334 | 1,277 | 1,333 | 10,100 |
| 2023/10/30 | 1,264 | 1,322 | 1,264 | 1,302 | 12,500 |
| 2023/10/27 | 1,263 | 1,304 | 1,263 | 1,293 | 16,900 |
| 2023/10/26 | 1,247 | 1,297 | 1,247 | 1,270 | 12,700 |
| 2023/10/25 | 1,307 | 1,316 | 1,265 | 1,270 | 22,100 |
| 2023/10/24 | 1,220 | 1,294 | 1,198 | 1,280 | 36,100 |
| 2023/10/23 | 1,325 | 1,350 | 1,205 | 1,250 | 58,800 |
| 2023/10/20 | 1,330 | 1,355 | 1,300 | 1,355 | 21,400 |
| 2023/10/19 | 1,348 | 1,371 | 1,318 | 1,324 | 18,600 |
| 2023/10/18 | 1,341 | 1,378 | 1,341 | 1,378 | 6,100 |
| 2023/10/17 | 1,380 | 1,380 | 1,333 | 1,349 | 14,100 |
| 2023/10/16 | 1,381 | 1,387 | 1,310 | 1,329 | 40,600 |
| 2023/10/13 | 1,439 | 1,453 | 1,396 | 1,403 | 15,000 |
| 2023/10/12 | 1,456 | 1,469 | 1,422 | 1,469 | 7,500 |
| 2023/10/11 | 1,480 | 1,480 | 1,451 | 1,456 | 8,000 |
| 2023/10/10 | 1,482 | 1,501 | 1,455 | 1,482 | 9,600 |
| 2023/10/06 | 1,430 | 1,482 | 1,412 | 1,482 | 17,500 |
| 2023/10/05 | 1,406 | 1,451 | 1,406 | 1,438 | 18,500 |
| 2023/10/04 | 1,406 | 1,428 | 1,383 | 1,392 | 37,400 |
| 2023/10/03 | 1,512 | 1,512 | 1,428 | 1,448 | 35,100 |
| 2023/10/02 | 1,580 | 1,583 | 1,515 | 1,515 | 54,000 |
| 2023/09/29 | 1,459 | 1,512 | 1,459 | 1,512 | 24,000 |
| 2023/09/28 | 1,436 | 1,470 | 1,436 | 1,462 | 12,700 |
| 2023/09/27 | 1,440 | 1,468 | 1,440 | 1,450 | 16,100 |
| 2023/09/26 | 1,441 | 1,461 | 1,441 | 1,450 | 5,200 |
| 2023/09/25 | 1,456 | 1,463 | 1,441 | 1,455 | 6,300 |
| 2023/09/22 | 1,381 | 1,455 | 1,381 | 1,426 | 23,400 |
| 2023/09/21 | 1,414 | 1,424 | 1,404 | 1,406 | 14,100 |
| 2023/09/20 | 1,425 | 1,450 | 1,421 | 1,428 | 8,400 |
| 2023/09/19 | 1,437 | 1,465 | 1,409 | 1,453 | 21,800 |
| 2023/09/15 | 1,472 | 1,475 | 1,419 | 1,421 | 29,500 |
| 2023/09/14 | 1,478 | 1,485 | 1,455 | 1,457 | 16,900 |
| 2023/09/13 | 1,439 | 1,470 | 1,439 | 1,467 | 12,000 |
| 2023/09/12 | 1,443 | 1,475 | 1,435 | 1,439 | 17,800 |
| 2023/09/11 | 1,473 | 1,476 | 1,433 | 1,442 | 27,300 |
| 2023/09/08 | 1,465 | 1,477 | 1,458 | 1,473 | 17,100 |
| 2023/09/07 | 1,528 | 1,539 | 1,463 | 1,475 | 39,500 |
| 2023/09/06 | 1,503 | 1,514 | 1,484 | 1,514 | 14,400 |
| 2023/09/05 | 1,497 | 1,525 | 1,497 | 1,505 | 8,600 |
| 2023/09/04 | 1,541 | 1,541 | 1,496 | 1,501 | 20,900 |
| 2023/09/01 | 1,511 | 1,534 | 1,481 | 1,525 | 19,200 |
| 2023/08/31 | 1,498 | 1,574 | 1,498 | 1,532 | 28,600 |
| 2023/08/30 | 1,525 | 1,538 | 1,487 | 1,489 | 19,400 |
| 2023/08/29 | 1,531 | 1,544 | 1,518 | 1,522 | 5,900 |
| 2023/08/28 | 1,553 | 1,558 | 1,520 | 1,530 | 12,100 |
| 2023/08/25 | 1,504 | 1,569 | 1,504 | 1,529 | 18,700 |
| 2023/08/24 | 1,536 | 1,536 | 1,501 | 1,520 | 18,300 |
| 2023/08/23 | 1,580 | 1,615 | 1,512 | 1,539 | 51,400 |
| 2023/08/22 | 1,600 | 1,616 | 1,576 | 1,596 | 21,000 |
| 2023/08/21 | 1,543 | 1,624 | 1,543 | 1,608 | 33,400 |
| 2023/08/18 | 1,568 | 1,594 | 1,517 | 1,530 | 23,200 |
| 2023/08/17 | 1,582 | 1,590 | 1,498 | 1,588 | 56,000 |
| 2023/08/16 | 1,564 | 1,624 | 1,564 | 1,588 | 45,100 |
| 2023/08/15 | 1,580 | 1,667 | 1,553 | 1,604 | 103,300 |
| 2023/08/14 | 1,442 | 1,600 | 1,402 | 1,600 | 222,500 |
| 2023/08/10 | 1,387 | 1,395 | 1,340 | 1,382 | 58,500 |
| 2023/08/09 | 1,348 | 1,384 | 1,340 | 1,384 | 27,800 |
| 2023/08/08 | 1,355 | 1,366 | 1,305 | 1,339 | 35,400 |
| 2023/08/07 | 1,383 | 1,383 | 1,335 | 1,341 | 57,100 |
| 2023/08/04 | 1,382 | 1,415 | 1,377 | 1,401 | 24,400 |
| 2023/08/03 | 1,401 | 1,411 | 1,369 | 1,382 | 39,300 |
| 2023/08/02 | 1,447 | 1,447 | 1,406 | 1,415 | 31,600 |
| 2023/08/01 | 1,439 | 1,461 | 1,408 | 1,455 | 30,800 |
| 2023/07/31 | 1,390 | 1,465 | 1,390 | 1,442 | 73,100 |
| 2023/07/28 | 1,341 | 1,389 | 1,341 | 1,379 | 27,500 |
| 2023/07/27 | 1,388 | 1,388 | 1,343 | 1,358 | 21,500 |
| 2023/07/26 | 1,390 | 1,390 | 1,353 | 1,371 | 46,600 |
| 2023/07/25 | 1,430 | 1,442 | 1,410 | 1,410 | 19,100 |
| 2023/07/24 | 1,380 | 1,435 | 1,380 | 1,430 | 27,400 |
| 2023/07/21 | 1,402 | 1,408 | 1,372 | 1,378 | 37,900 |
| 2023/07/20 | 1,440 | 1,449 | 1,407 | 1,416 | 30,100 |
| 2023/07/19 | 1,406 | 1,480 | 1,400 | 1,450 | 77,500 |
| 2023/07/18 | 1,416 | 1,446 | 1,403 | 1,425 | 24,500 |
| 2023/07/14 | 1,450 | 1,459 | 1,379 | 1,424 | 54,000 |
| 2023/07/13 | 1,352 | 1,460 | 1,341 | 1,448 | 64,400 |
| 2023/07/12 | 1,425 | 1,427 | 1,357 | 1,359 | 41,200 |
| 2023/07/11 | 1,420 | 1,440 | 1,369 | 1,425 | 57,800 |
| 2023/07/10 | 1,333 | 1,420 | 1,323 | 1,407 | 86,400 |
| 2023/07/07 | 1,293 | 1,336 | 1,293 | 1,305 | 12,400 |
| 2023/07/06 | 1,345 | 1,350 | 1,312 | 1,320 | 23,300 |
| 2023/07/05 | 1,377 | 1,377 | 1,340 | 1,345 | 13,500 |