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

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
2022/12/30 1,044 1,059 1,014 1,053 14,000
2022/12/29 1,015 1,055 1,012 1,044 6,300
2022/12/28 1,039 1,039 995 1,038 30,600
2022/12/27 1,046 1,078 1,023 1,055 36,000
2022/12/26 1,020 1,059 1,020 1,052 19,300
2022/12/23 1,047 1,047 998 1,001 25,600
2022/12/22 1,008 1,091 1,008 1,052 44,600
2022/12/21 940 1,038 926 1,008 60,500
2022/12/20 999 1,040 937 951 93,300
2022/12/19 1,010 1,042 1,000 1,000 20,100
2022/12/16 1,063 1,071 1,006 1,040 38,400
2022/12/15 1,112 1,112 1,076 1,079 14,900
2022/12/14 1,135 1,135 1,076 1,084 24,900
2022/12/13 1,133 1,145 1,105 1,105 11,500
2022/12/12 1,169 1,189 1,121 1,122 26,900
2022/12/09 1,143 1,210 1,137 1,166 37,800
2022/12/08 1,105 1,136 1,105 1,134 6,000
2022/12/07 1,126 1,126 1,103 1,112 7,900
2022/12/06 1,060 1,148 1,060 1,141 18,400
2022/12/05 1,132 1,148 1,061 1,061 29,800
2022/12/02 1,180 1,180 1,123 1,150 16,500
2022/12/01 1,183 1,209 1,150 1,183 22,600
2022/11/30 1,208 1,223 1,180 1,180 21,800
2022/11/29 1,199 1,243 1,182 1,224 32,200
2022/11/28 1,177 1,208 1,125 1,208 43,400
2022/11/25 1,242 1,258 1,161 1,178 72,400
2022/11/24 1,260 1,260 1,185 1,242 109,700
2022/11/22 1,143 1,241 1,135 1,210 165,600
2022/11/21 1,107 1,145 1,095 1,104 49,400
2022/11/18 1,060 1,180 1,057 1,106 238,200
2022/11/17 981 1,077 940 1,030 87,800
2022/11/16 973 988 947 985 32,700
2022/11/15 955 972 942 962 48,300
2022/11/14 1,027 1,030 985 985 86,500
2022/11/11 1,138 1,188 993 1,056 502,100
2022/11/10 1,061 1,061 1,061 1,061 21,600
2022/11/09 890 912 884 911 45,900
2022/11/08 877 882 864 878 9,000
2022/11/07 875 879 850 862 28,600
2022/11/04 847 863 838 861 13,100
2022/11/02 833 846 832 835 10,900
2022/11/01 848 853 837 840 8,900
2022/10/31 871 871 841 855 10,000
2022/10/28 852 865 840 856 11,300
2022/10/27 880 880 857 872 10,400
2022/10/26 862 884 862 865 9,800
2022/10/25 880 880 859 860 14,100
2022/10/24 898 898 882 890 9,500
2022/10/21 881 899 880 883 8,200
2022/10/20 887 907 879 886 6,600
2022/10/19 880 888 870 882 15,000
2022/10/18 878 880 868 880 5,800
2022/10/17 856 877 856 870 2,200
2022/10/14 880 880 850 863 11,300
2022/10/13 873 881 851 851 14,500
2022/10/12 892 899 873 873 8,300
2022/10/11 856 892 845 892 20,400
2022/10/07 876 891 849 871 15,500
2022/10/06 913 913 876 887 16,000
2022/10/05 890 900 872 898 15,000
2022/10/04 890 898 883 890 12,800
2022/10/03 895 895 830 872 26,000
2022/09/30 899 899 870 885 17,000
2022/09/29 875 920 875 914 19,000
2022/09/28 890 890 845 869 15,100
2022/09/27 849 890 849 881 14,600
2022/09/26 860 872 824 844 27,700
2022/09/22 880 900 861 884 9,600
2022/09/21 910 910 862 895 24,900
2022/09/20 920 925 876 912 49,900
2022/09/16 987 995 922 935 32,000
2022/09/15 1,002 1,007 980 984 15,900
2022/09/14 971 1,005 968 1,002 14,600
2022/09/13 1,010 1,010 990 995 9,700
2022/09/12 997 1,019 988 999 22,300
2022/09/09 1,000 1,018 985 994 15,400
2022/09/08 965 999 965 996 18,500
2022/09/07 1,000 1,000 941 965 30,800
2022/09/06 1,037 1,037 969 1,000 57,000
2022/09/05 988 1,023 974 1,019 40,100
2022/09/02 985 1,027 938 950 127,000
2022/09/01 960 997 955 975 30,600
2022/08/31 960 965 949 955 11,100
2022/08/30 942 948 926 948 18,300
2022/08/29 923 940 921 927 24,100
2022/08/26 932 990 923 953 37,600
2022/08/25 933 934 917 922 11,000
2022/08/24 920 935 920 926 6,600
2022/08/23 923 927 916 916 10,000
2022/08/22 942 942 915 923 32,000
2022/08/19 954 996 932 957 58,300
2022/08/18 919 973 913 966 46,400
2022/08/17 938 942 920 934 20,600
2022/08/16 930 975 910 923 90,700
2022/08/15 884 930 858 926 56,800
2022/08/12 879 887 822 875 23,600
2022/08/10 890 894 872 883 6,600
2022/08/09 901 901 870 890 7,200
2022/08/08 870 900 870 895 14,700
2022/08/05 853 910 840 858 65,600
2022/08/04 859 867 844 855 6,600
2022/08/03 873 873 855 865 5,500
2022/08/02 874 874 846 865 6,300
2022/08/01 870 870 843 866 15,800
2022/07/29 832 859 821 858 27,800
2022/07/28 823 835 820 832 10,100
2022/07/27 816 816 799 811 4,500
2022/07/26 820 820 800 816 4,100
2022/07/25 810 823 807 820 8,600
2022/07/22 806 808 780 805 15,100
2022/07/21 848 848 789 806 17,800
2022/07/20 848 853 828 843 25,800
2022/07/19 797 848 775 836 33,400
2022/07/15 750 786 750 775 17,200
2022/07/14 769 778 741 765 9,100
2022/07/13 766 779 766 778 3,300
2022/07/12 762 775 753 770 6,800
2022/07/11 758 782 757 777 9,800
2022/07/08 754 763 743 758 7,600
2022/07/07 744 752 737 747 5,300
2022/07/06 748 758 731 752 3,900
2022/07/05 744 763 744 763 7,100
2022/07/04 723 760 716 759 12,100
2022/07/01 740 750 710 738 16,300
2022/06/30 750 760 741 753 7,200
2022/06/29 752 752 741 749 3,700
2022/06/28 750 761 743 746 10,800
2022/06/27 797 797 757 759 6,700
2022/06/24 748 778 740 778 5,500
2022/06/23 763 800 748 748 20,900
2022/06/22 735 760 734 757 6,200
2022/06/21 718 753 716 734 8,400
2022/06/20 730 730 700 705 14,600
2022/06/17 730 751 725 733 29,500
2022/06/16 769 789 769 770 11,700
2022/06/15 786 800 767 767 12,900
2022/06/14 790 798 757 797 28,700
2022/06/13 805 819 795 808 22,800
2022/06/10 859 865 821 832 43,400
2022/06/09 874 889 854 874 26,400
2022/06/08 851 888 850 886 31,200
2022/06/07 899 900 865 865 39,400
2022/06/06 904 910 896 899 20,300
2022/06/03 913 930 900 910 34,700
2022/06/02 882 916 880 911 31,900
2022/06/01 897 908 883 897 61,700
2022/05/31 844 936 832 912 464,600
2022/05/30 805 845 805 845 54,200
2022/05/27 820 827 790 820 68,500
2022/05/26 819 831 815 825 37,300
2022/05/25 811 835 790 834 76,500
2022/05/24 808 845 802 826 127,700
2022/05/23 740 825 731 823 269,500
2022/05/20 701 757 692 749 123,800
2022/05/19 676 719 676 701 109,000
2022/05/18 721 727 703 716 114,100
2022/05/17 734 755 712 717 108,200
2022/05/16 781 788 725 764 372,800
2022/05/13 777 869 768 837 295,700
2022/05/12 800 815 781 785 183,700
2022/05/11 801 842 782 839 341,400
2022/05/10 800 836 762 831 686,800
2022/05/09 850 854 791 815 554,500
2022/05/06 973 1,016 856 878 1,914,500
2022/05/02 1,145 1,145 973 990 4,416,100
2022/04/28 1,295 1,448 995 995 2,994,800

このページの先頭へ