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 |