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
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
2023/07/04 1,394 1,394 1,365 1,370 22,400
2023/07/03 1,345 1,380 1,330 1,374 28,500
2023/06/30 1,325 1,360 1,306 1,347 27,300
2023/06/29 1,317 1,333 1,309 1,319 8,100
2023/06/28 1,304 1,315 1,283 1,315 15,800
2023/06/27 1,327 1,327 1,267 1,299 8,600
2023/06/26 1,315 1,316 1,288 1,300 9,400
2023/06/23 1,333 1,349 1,295 1,323 20,300
2023/06/22 1,337 1,373 1,320 1,336 25,400
2023/06/21 1,317 1,339 1,301 1,326 19,300
2023/06/20 1,308 1,323 1,290 1,321 20,100
2023/06/19 1,312 1,319 1,299 1,311 21,500
2023/06/16 1,260 1,310 1,247 1,310 31,300
2023/06/15 1,300 1,300 1,244 1,260 33,900
2023/06/14 1,335 1,335 1,285 1,300 34,800
2023/06/13 1,366 1,371 1,329 1,331 18,900
2023/06/12 1,348 1,370 1,339 1,365 23,600
2023/06/09 1,347 1,350 1,331 1,333 15,800
2023/06/08 1,360 1,380 1,334 1,348 24,100
2023/06/07 1,402 1,402 1,361 1,372 23,000
2023/06/06 1,388 1,419 1,368 1,402 27,100
2023/06/05 1,365 1,400 1,357 1,397 25,700
2023/06/02 1,354 1,378 1,334 1,361 16,700
2023/06/01 1,384 1,396 1,355 1,357 16,600
2023/05/31 1,409 1,447 1,385 1,392 37,200
2023/05/30 1,316 1,405 1,303 1,405 48,100
2023/05/29 1,326 1,344 1,313 1,316 26,700
2023/05/26 1,375 1,391 1,320 1,326 55,600
2023/05/25 1,395 1,401 1,370 1,386 21,300
2023/05/24 1,369 1,414 1,369 1,392 20,000
2023/05/23 1,401 1,430 1,366 1,376 48,900
2023/05/22 1,420 1,438 1,390 1,403 31,900
2023/05/19 1,431 1,452 1,400 1,427 39,200
2023/05/18 1,464 1,471 1,423 1,431 57,200
2023/05/17 1,423 1,515 1,415 1,442 146,100
2023/05/16 1,430 1,470 1,356 1,369 222,000
2023/05/15 1,595 1,612 1,518 1,570 108,000
2023/05/12 1,596 1,597 1,564 1,595 41,800
2023/05/11 1,630 1,646 1,595 1,609 39,200
2023/05/10 1,650 1,651 1,608 1,645 47,200
2023/05/09 1,698 1,698 1,635 1,648 68,100
2023/05/08 1,584 1,666 1,575 1,666 104,600
2023/05/02 1,581 1,629 1,552 1,584 65,700
2023/05/01 1,575 1,605 1,554 1,581 40,300
2023/04/28 1,608 1,608 1,545 1,592 62,800
2023/04/27 1,530 1,590 1,525 1,589 58,600
2023/04/26 1,532 1,615 1,513 1,525 149,200
2023/04/25 1,423 1,532 1,423 1,522 78,700
2023/04/24 1,446 1,474 1,414 1,422 51,000
2023/04/21 1,552 1,577 1,487 1,487 70,800
2023/04/20 1,538 1,550 1,510 1,543 45,600
2023/04/19 1,500 1,545 1,471 1,539 45,500
2023/04/18 1,432 1,539 1,432 1,519 80,400
2023/04/17 1,448 1,457 1,391 1,440 52,500
2023/04/14 1,480 1,484 1,405 1,442 115,600
2023/04/13 1,544 1,544 1,467 1,467 92,500
2023/04/12 1,590 1,607 1,544 1,549 42,300
2023/04/11 1,562 1,584 1,545 1,583 45,200
2023/04/10 1,511 1,585 1,499 1,557 61,900
2023/04/07 1,499 1,552 1,499 1,502 50,500
2023/04/06 1,501 1,527 1,473 1,498 55,800
2023/04/05 1,567 1,599 1,520 1,536 57,500
2023/04/04 1,650 1,650 1,555 1,568 89,600
2023/04/03 1,638 1,698 1,601 1,654 103,500
2023/03/31 1,641 1,689 1,567 1,658 132,400
2023/03/30 1,670 1,698 1,535 1,601 161,600
2023/03/29 1,760 1,768 1,624 1,690 263,000
2023/03/28 1,588 1,760 1,581 1,760 422,600
2023/03/27 1,676 1,700 1,491 1,505 183,300
2023/03/24 1,548 1,724 1,526 1,660 265,200
2023/03/23 1,560 1,571 1,466 1,558 172,100
2023/03/22 1,505 1,644 1,451 1,569 438,000
2023/03/20 1,422 1,628 1,389 1,466 1,076,900
2023/03/17 1,234 1,397 1,220 1,338 220,000
2023/03/16 1,172 1,210 1,167 1,181 46,100
2023/03/15 1,213 1,235 1,198 1,216 36,500
2023/03/14 1,230 1,248 1,171 1,183 61,700
2023/03/13 1,253 1,270 1,210 1,252 41,100
2023/03/10 1,314 1,333 1,280 1,292 26,800
2023/03/09 1,332 1,394 1,298 1,314 58,100
2023/03/08 1,384 1,426 1,321 1,327 70,600
2023/03/07 1,288 1,439 1,279 1,387 118,900
2023/03/06 1,212 1,295 1,212 1,273 101,300
2023/03/03 1,149 1,214 1,147 1,209 63,400
2023/03/02 1,126 1,145 1,123 1,145 15,400
2023/03/01 1,113 1,136 1,113 1,126 10,700
2023/02/28 1,091 1,142 1,090 1,121 44,000
2023/02/27 1,114 1,114 1,085 1,090 22,900
2023/02/24 1,116 1,122 1,100 1,114 10,100
2023/02/22 1,092 1,105 1,087 1,100 21,500
2023/02/21 1,149 1,149 1,112 1,114 24,400
2023/02/20 1,159 1,167 1,136 1,145 34,200
2023/02/17 1,115 1,155 1,115 1,147 59,100
2023/02/16 1,085 1,125 1,074 1,125 33,500
2023/02/15 1,095 1,135 1,078 1,083 63,700
2023/02/14 1,084 1,112 1,066 1,095 79,800
2023/02/13 1,054 1,078 1,020 1,072 88,700
2023/02/10 1,098 1,108 1,044 1,054 136,700
2023/02/09 1,151 1,160 1,085 1,097 374,400
2023/02/08 1,242 1,264 1,191 1,240 110,200
2023/02/07 1,209 1,240 1,181 1,240 51,500
2023/02/06 1,213 1,238 1,167 1,205 65,600
2023/02/03 1,190 1,221 1,175 1,195 19,200
2023/02/02 1,204 1,235 1,177 1,190 46,000
2023/02/01 1,214 1,225 1,185 1,203 32,500
2023/01/31 1,131 1,219 1,123 1,203 76,000
2023/01/30 1,159 1,159 1,113 1,127 41,500
2023/01/27 1,097 1,174 1,080 1,150 55,900
2023/01/26 1,099 1,100 1,074 1,078 16,700
2023/01/25 1,093 1,108 1,075 1,087 21,200
2023/01/24 1,066 1,098 1,056 1,094 43,200
2023/01/23 1,087 1,087 1,051 1,065 12,500
2023/01/20 1,058 1,070 1,035 1,070 8,700
2023/01/19 1,073 1,073 1,036 1,045 3,100
2023/01/18 1,062 1,062 1,023 1,059 13,600
2023/01/17 1,042 1,059 1,037 1,044 3,300
2023/01/16 1,050 1,091 1,036 1,036 31,700
2023/01/13 1,067 1,080 1,055 1,059 10,400
2023/01/12 1,098 1,098 1,062 1,067 15,700
2023/01/11 1,111 1,126 1,088 1,102 21,900
2023/01/10 1,074 1,115 1,063 1,107 33,400
2023/01/06 1,037 1,056 1,020 1,041 9,800
2023/01/05 1,038 1,060 1,038 1,045 7,000
2023/01/04 1,053 1,054 1,036 1,037 7,000

このページの先頭へ