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 |
|---|---|---|---|---|---|
| 2025/07/31 | 812 | 832 | 812 | 818 | 1,100 |
| 2025/07/30 | 820 | 825 | 820 | 823 | 700 |
| 2025/07/29 | 808 | 826 | 801 | 805 | 3,600 |
| 2025/07/28 | 812 | 840 | 801 | 806 | 1,800 |
| 2025/07/25 | 824 | 839 | 811 | 811 | 6,800 |
| 2025/07/24 | 815 | 839 | 805 | 821 | 5,800 |
| 2025/07/23 | 833 | 833 | 783 | 800 | 7,300 |
| 2025/07/22 | 823 | 858 | 818 | 818 | 16,600 |
| 2025/07/18 | 788 | 862 | 773 | 830 | 23,000 |
| 2025/07/17 | 805 | 852 | 787 | 787 | 23,900 |
| 2025/07/16 | 760 | 820 | 756 | 820 | 49,700 |
| 2025/07/15 | 749 | 755 | 749 | 755 | 1,500 |
| 2025/07/14 | 749 | 755 | 749 | 749 | 1,900 |
| 2025/07/11 | 746 | 753 | 742 | 749 | 4,200 |
| 2025/07/10 | 755 | 755 | 750 | 750 | 1,900 |
| 2025/07/09 | 753 | 819 | 738 | 751 | 53,600 |
| 2025/07/08 | 750 | 767 | 748 | 750 | 3,800 |
| 2025/07/07 | 742 | 770 | 732 | 750 | 7,400 |
| 2025/07/04 | 740 | 740 | 733 | 734 | 2,300 |
| 2025/07/03 | 739 | 741 | 736 | 741 | 2,500 |
| 2025/07/02 | 735 | 744 | 733 | 744 | 5,000 |
| 2025/07/01 | 730 | 742 | 730 | 741 | 1,800 |
| 2025/06/30 | 745 | 745 | 728 | 728 | 4,500 |
| 2025/06/27 | 736 | 741 | 735 | 741 | 1,900 |
| 2025/06/26 | 740 | 743 | 735 | 741 | 2,400 |
| 2025/06/25 | 742 | 743 | 735 | 743 | 2,600 |
| 2025/06/24 | 732 | 746 | 729 | 740 | 10,800 |
| 2025/06/23 | 736 | 738 | 723 | 733 | 4,600 |
| 2025/06/20 | 742 | 744 | 739 | 739 | 1,000 |
| 2025/06/19 | 741 | 745 | 738 | 742 | 1,300 |
| 2025/06/18 | 730 | 745 | 730 | 741 | 2,400 |
| 2025/06/17 | 732 | 735 | 730 | 731 | 3,000 |
| 2025/06/16 | 737 | 740 | 731 | 732 | 2,600 |
| 2025/06/13 | 739 | 744 | 737 | 739 | 4,200 |
| 2025/06/12 | 745 | 748 | 738 | 739 | 2,000 |
| 2025/06/11 | 740 | 750 | 740 | 742 | 1,800 |
| 2025/06/10 | 742 | 745 | 742 | 744 | 700 |
| 2025/06/09 | 745 | 759 | 741 | 741 | 3,500 |
| 2025/06/06 | 756 | 759 | 748 | 750 | 1,200 |
| 2025/06/05 | 756 | 764 | 756 | 756 | 1,000 |
| 2025/06/04 | 757 | 757 | 755 | 756 | 600 |
| 2025/06/03 | 766 | 766 | 758 | 758 | 1,100 |
| 2025/06/02 | 763 | 767 | 753 | 756 | 1,200 |
| 2025/05/30 | 763 | 766 | 750 | 764 | 4,200 |
| 2025/05/29 | 765 | 766 | 759 | 759 | 2,100 |
| 2025/05/28 | 762 | 773 | 757 | 773 | 5,600 |
| 2025/05/27 | 756 | 763 | 756 | 763 | 1,500 |
| 2025/05/26 | 762 | 764 | 756 | 762 | 11,600 |
| 2025/05/23 | 750 | 757 | 747 | 747 | 6,200 |
| 2025/05/22 | 744 | 750 | 742 | 747 | 4,100 |
| 2025/05/21 | 765 | 765 | 744 | 744 | 7,400 |
| 2025/05/20 | 775 | 790 | 754 | 767 | 17,600 |
| 2025/05/19 | 797 | 797 | 760 | 760 | 10,400 |
| 2025/05/16 | 742 | 784 | 741 | 782 | 21,900 |
| 2025/05/15 | 735 | 792 | 720 | 741 | 182,800 |
| 2025/05/14 | 860 | 872 | 842 | 870 | 7,400 |
| 2025/05/13 | 865 | 871 | 853 | 853 | 3,100 |
| 2025/05/12 | 855 | 864 | 854 | 864 | 5,600 |
| 2025/05/09 | 860 | 874 | 854 | 854 | 4,600 |
| 2025/05/08 | 872 | 872 | 853 | 860 | 5,900 |
| 2025/05/07 | 884 | 894 | 870 | 872 | 9,400 |
| 2025/05/02 | 916 | 916 | 882 | 895 | 26,600 |
| 2025/05/01 | 916 | 919 | 904 | 919 | 2,900 |
| 2025/04/30 | 909 | 916 | 907 | 916 | 4,700 |
| 2025/04/28 | 945 | 945 | 910 | 911 | 4,400 |
| 2025/04/25 | 922 | 935 | 915 | 930 | 6,100 |
| 2025/04/24 | 965 | 965 | 910 | 910 | 7,400 |
| 2025/04/23 | 955 | 979 | 942 | 965 | 33,000 |
| 2025/04/22 | 935 | 953 | 926 | 953 | 19,100 |
| 2025/04/21 | 905 | 997 | 897 | 937 | 443,300 |
| 2025/04/18 | 876 | 911 | 876 | 910 | 4,800 |
| 2025/04/17 | 864 | 917 | 864 | 891 | 135,400 |
| 2025/04/16 | 863 | 888 | 859 | 862 | 5,000 |
| 2025/04/15 | 880 | 915 | 867 | 878 | 9,600 |
| 2025/04/14 | 868 | 868 | 860 | 865 | 1,900 |
| 2025/04/11 | 820 | 853 | 817 | 853 | 4,500 |
| 2025/04/10 | 877 | 877 | 810 | 840 | 11,400 |
| 2025/04/09 | 814 | 847 | 807 | 832 | 6,500 |
| 2025/04/08 | 795 | 825 | 778 | 825 | 11,200 |
| 2025/04/07 | 708 | 807 | 708 | 750 | 47,900 |
| 2025/04/04 | 921 | 923 | 850 | 858 | 20,700 |
| 2025/04/03 | 976 | 983 | 942 | 945 | 13,600 |
| 2025/04/02 | 990 | 993 | 974 | 990 | 3,300 |
| 2025/04/01 | 974 | 992 | 974 | 990 | 3,700 |
| 2025/03/31 | 964 | 986 | 964 | 976 | 14,700 |
| 2025/03/28 | 997 | 997 | 974 | 992 | 22,100 |
| 2025/03/27 | 982 | 998 | 982 | 993 | 9,900 |
| 2025/03/26 | 1,000 | 1,000 | 977 | 988 | 14,200 |
| 2025/03/25 | 1,049 | 1,049 | 972 | 995 | 23,000 |
| 2025/03/24 | 1,000 | 1,020 | 995 | 1,019 | 41,300 |
| 2025/03/21 | 974 | 974 | 956 | 972 | 6,200 |
| 2025/03/19 | 968 | 977 | 956 | 970 | 8,600 |
| 2025/03/18 | 975 | 975 | 970 | 972 | 4,900 |
| 2025/03/17 | 965 | 983 | 960 | 978 | 4,700 |
| 2025/03/14 | 960 | 966 | 952 | 952 | 2,200 |
| 2025/03/13 | 962 | 962 | 944 | 944 | 4,700 |
| 2025/03/12 | 963 | 963 | 961 | 962 | 1,100 |
| 2025/03/11 | 965 | 965 | 941 | 964 | 30,000 |
| 2025/03/10 | 945 | 980 | 941 | 966 | 28,700 |
| 2025/03/07 | 935 | 936 | 930 | 930 | 4,200 |
| 2025/03/06 | 939 | 939 | 932 | 936 | 2,100 |
| 2025/03/05 | 939 | 939 | 923 | 925 | 2,500 |
| 2025/03/04 | 915 | 939 | 913 | 939 | 13,600 |
| 2025/03/03 | 938 | 943 | 915 | 915 | 11,800 |
| 2025/02/28 | 922 | 938 | 922 | 923 | 5,000 |
| 2025/02/27 | 945 | 956 | 937 | 937 | 7,000 |
| 2025/02/26 | 935 | 955 | 915 | 945 | 11,700 |
| 2025/02/25 | 965 | 975 | 947 | 947 | 6,800 |
| 2025/02/21 | 948 | 970 | 940 | 970 | 19,700 |
| 2025/02/20 | 940 | 975 | 933 | 947 | 9,100 |
| 2025/02/19 | 936 | 964 | 925 | 948 | 15,100 |
| 2025/02/18 | 986 | 986 | 938 | 951 | 15,400 |
| 2025/02/17 | 952 | 988 | 946 | 984 | 23,000 |
| 2025/02/14 | 922 | 979 | 904 | 940 | 66,900 |
| 2025/02/13 | 910 | 955 | 890 | 915 | 174,000 |
| 2025/02/12 | 814 | 814 | 805 | 805 | 12,700 |
| 2025/02/10 | 814 | 816 | 805 | 806 | 4,500 |
| 2025/02/07 | 810 | 815 | 810 | 810 | 5,400 |
| 2025/02/06 | 809 | 815 | 809 | 810 | 4,400 |
| 2025/02/05 | 807 | 809 | 806 | 806 | 1,400 |
| 2025/02/04 | 802 | 808 | 800 | 807 | 2,600 |
| 2025/02/03 | 803 | 811 | 800 | 801 | 3,900 |
| 2025/01/31 | 803 | 804 | 795 | 803 | 2,500 |
| 2025/01/30 | 804 | 807 | 801 | 801 | 2,400 |
| 2025/01/29 | 790 | 802 | 790 | 802 | 2,100 |
| 2025/01/28 | 795 | 795 | 765 | 787 | 3,800 |
| 2025/01/27 | 813 | 813 | 790 | 790 | 8,800 |
| 2025/01/24 | 785 | 791 | 783 | 783 | 4,100 |
| 2025/01/23 | 789 | 789 | 783 | 783 | 2,400 |
| 2025/01/22 | 781 | 790 | 780 | 780 | 6,500 |
| 2025/01/21 | 790 | 794 | 780 | 780 | 5,400 |
| 2025/01/20 | 793 | 795 | 780 | 785 | 4,300 |
| 2025/01/17 | 794 | 794 | 778 | 779 | 4,600 |
| 2025/01/16 | 801 | 808 | 779 | 790 | 8,800 |
| 2025/01/15 | 782 | 820 | 755 | 777 | 71,400 |
| 2025/01/14 | 724 | 727 | 716 | 725 | 2,600 |
| 2025/01/10 | 733 | 733 | 718 | 724 | 3,000 |
| 2025/01/09 | 735 | 735 | 731 | 733 | 1,700 |
| 2025/01/08 | 710 | 732 | 709 | 732 | 5,900 |
| 2025/01/07 | 692 | 710 | 692 | 710 | 8,900 |
| 2025/01/06 | 686 | 700 | 686 | 692 | 3,100 |
| 2024/12/30 | 677 | 694 | 677 | 686 | 7,700 |
| 2024/12/27 | 694 | 694 | 675 | 686 | 7,600 |
| 2024/12/26 | 693 | 700 | 684 | 694 | 29,300 |
| 2024/12/25 | 725 | 725 | 688 | 705 | 20,400 |
| 2024/12/24 | 728 | 728 | 715 | 725 | 4,400 |
| 2024/12/23 | 728 | 734 | 725 | 726 | 8,500 |
| 2024/12/20 | 750 | 751 | 740 | 740 | 3,400 |
| 2024/12/19 | 755 | 755 | 750 | 750 | 1,700 |
| 2024/12/18 | 764 | 764 | 753 | 755 | 2,600 |
| 2024/12/17 | 770 | 770 | 764 | 764 | 1,700 |
| 2024/12/16 | 762 | 771 | 762 | 770 | 4,800 |
| 2024/12/13 | 778 | 778 | 776 | 777 | 2,100 |
| 2024/12/12 | 776 | 779 | 772 | 772 | 4,000 |
| 2024/12/11 | 781 | 781 | 777 | 778 | 1,800 |
| 2024/12/10 | 780 | 780 | 770 | 777 | 2,400 |
| 2024/12/09 | 765 | 780 | 760 | 780 | 9,300 |
| 2024/12/06 | 780 | 780 | 777 | 780 | 1,700 |
| 2024/12/05 | 774 | 780 | 773 | 780 | 1,800 |
| 2024/12/04 | 778 | 778 | 777 | 778 | 600 |
| 2024/12/03 | 761 | 781 | 761 | 778 | 7,700 |
| 2024/12/02 | 774 | 774 | 755 | 760 | 3,500 |
| 2024/11/29 | 775 | 775 | 770 | 775 | 600 |
| 2024/11/28 | 778 | 778 | 775 | 775 | 2,200 |
| 2024/11/27 | 772 | 777 | 772 | 777 | 1,300 |
| 2024/11/26 | 780 | 780 | 771 | 771 | 1,300 |
| 2024/11/25 | 784 | 784 | 768 | 779 | 5,400 |
| 2024/11/22 | 765 | 765 | 760 | 764 | 3,300 |
| 2024/11/21 | 780 | 780 | 757 | 765 | 4,600 |
| 2024/11/20 | 761 | 783 | 761 | 770 | 13,100 |
| 2024/11/19 | 727 | 734 | 727 | 731 | 3,800 |
| 2024/11/18 | 745 | 745 | 715 | 727 | 10,000 |
| 2024/11/15 | 678 | 755 | 678 | 745 | 43,200 |
| 2024/11/14 | 812 | 812 | 796 | 808 | 2,300 |
| 2024/11/13 | 798 | 812 | 796 | 812 | 2,700 |
| 2024/11/12 | 796 | 810 | 796 | 798 | 2,700 |
| 2024/11/11 | 809 | 812 | 797 | 806 | 1,600 |
| 2024/11/08 | 800 | 805 | 800 | 805 | 1,500 |
| 2024/11/07 | 810 | 811 | 799 | 802 | 700 |
| 2024/11/06 | 800 | 808 | 793 | 806 | 2,000 |
| 2024/11/05 | 796 | 804 | 792 | 793 | 1,600 |
| 2024/11/01 | 798 | 810 | 787 | 787 | 1,200 |
| 2024/10/31 | 797 | 802 | 794 | 802 | 400 |
| 2024/10/30 | 804 | 804 | 793 | 793 | 400 |
| 2024/10/29 | 794 | 805 | 794 | 804 | 400 |
| 2024/10/28 | 798 | 808 | 798 | 801 | 700 |
| 2024/10/25 | 814 | 814 | 789 | 798 | 4,300 |
| 2024/10/24 | 787 | 800 | 787 | 799 | 700 |
| 2024/10/23 | 793 | 793 | 782 | 782 | 4,500 |
| 2024/10/22 | 796 | 799 | 793 | 793 | 1,400 |
| 2024/10/21 | 808 | 812 | 793 | 797 | 4,200 |
| 2024/10/18 | 810 | 810 | 809 | 810 | 700 |
| 2024/10/17 | 812 | 816 | 810 | 810 | 500 |
| 2024/10/16 | 817 | 817 | 801 | 810 | 2,900 |
| 2024/10/15 | 818 | 818 | 809 | 817 | 2,900 |
| 2024/10/11 | 812 | 817 | 812 | 817 | 1,100 |
| 2024/10/10 | 825 | 827 | 816 | 827 | 3,200 |
| 2024/10/09 | 824 | 825 | 821 | 821 | 2,300 |
| 2024/10/08 | 825 | 825 | 824 | 825 | 700 |
| 2024/10/07 | 834 | 834 | 833 | 833 | 300 |