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 |
|---|---|---|---|---|---|
| 2024/10/04 | 834 | 835 | 820 | 835 | 2,000 |
| 2024/10/03 | 826 | 835 | 821 | 835 | 2,000 |
| 2024/10/02 | 821 | 821 | 811 | 811 | 400 |
| 2024/10/01 | 837 | 837 | 836 | 836 | 200 |
| 2024/09/30 | 813 | 823 | 807 | 822 | 1,800 |
| 2024/09/27 | 821 | 840 | 821 | 832 | 1,000 |
| 2024/09/26 | 811 | 830 | 811 | 830 | 1,500 |
| 2024/09/25 | 835 | 835 | 814 | 814 | 3,400 |
| 2024/09/24 | 814 | 827 | 814 | 820 | 2,300 |
| 2024/09/20 | 814 | 819 | 807 | 807 | 2,300 |
| 2024/09/19 | 813 | 817 | 800 | 813 | 2,300 |
| 2024/09/18 | 814 | 814 | 814 | 814 | 200 |
| 2024/09/17 | 800 | 814 | 800 | 814 | 3,500 |
| 2024/09/13 | 813 | 813 | 799 | 799 | 1,300 |
| 2024/09/12 | 794 | 813 | 794 | 811 | 1,800 |
| 2024/09/11 | 832 | 839 | 791 | 791 | 8,400 |
| 2024/09/10 | 839 | 839 | 815 | 837 | 2,400 |
| 2024/09/09 | 810 | 850 | 803 | 839 | 4,800 |
| 2024/09/06 | 833 | 848 | 821 | 846 | 2,400 |
| 2024/09/05 | 818 | 837 | 818 | 831 | 800 |
| 2024/09/04 | 825 | 827 | 817 | 817 | 4,600 |
| 2024/09/03 | 838 | 853 | 833 | 833 | 1,600 |
| 2024/09/02 | 840 | 845 | 838 | 838 | 1,000 |
| 2024/08/30 | 834 | 840 | 834 | 839 | 1,000 |
| 2024/08/29 | 822 | 852 | 820 | 833 | 18,400 |
| 2024/08/28 | 830 | 833 | 820 | 827 | 1,400 |
| 2024/08/27 | 836 | 836 | 831 | 831 | 2,200 |
| 2024/08/26 | 848 | 849 | 824 | 832 | 3,600 |
| 2024/08/23 | 820 | 829 | 820 | 829 | 600 |
| 2024/08/22 | 815 | 815 | 805 | 814 | 900 |
| 2024/08/21 | 835 | 841 | 797 | 800 | 4,600 |
| 2024/08/20 | 798 | 830 | 798 | 820 | 3,500 |
| 2024/08/19 | 790 | 820 | 790 | 797 | 2,300 |
| 2024/08/16 | 796 | 802 | 790 | 790 | 3,100 |
| 2024/08/15 | 800 | 804 | 762 | 798 | 8,800 |
| 2024/08/14 | 795 | 803 | 785 | 800 | 13,100 |
| 2024/08/13 | 776 | 813 | 755 | 810 | 29,500 |
| 2024/08/09 | 847 | 888 | 847 | 859 | 10,400 |
| 2024/08/08 | 790 | 849 | 783 | 846 | 11,900 |
| 2024/08/07 | 759 | 803 | 759 | 801 | 9,900 |
| 2024/08/06 | 747 | 814 | 747 | 789 | 61,800 |
| 2024/08/05 | 876 | 876 | 756 | 756 | 24,900 |
| 2024/08/02 | 935 | 936 | 900 | 906 | 10,100 |
| 2024/08/01 | 957 | 974 | 945 | 961 | 4,500 |
| 2024/07/31 | 936 | 955 | 936 | 955 | 800 |
| 2024/07/30 | 939 | 954 | 930 | 935 | 1,200 |
| 2024/07/29 | 938 | 957 | 938 | 938 | 1,500 |
| 2024/07/26 | 940 | 942 | 912 | 938 | 3,200 |
| 2024/07/25 | 975 | 983 | 925 | 940 | 13,300 |
| 2024/07/24 | 965 | 972 | 960 | 960 | 900 |
| 2024/07/23 | 983 | 983 | 964 | 974 | 3,600 |
| 2024/07/22 | 996 | 996 | 976 | 976 | 4,700 |
| 2024/07/19 | 990 | 1,000 | 990 | 994 | 3,100 |
| 2024/07/18 | 980 | 1,000 | 980 | 996 | 6,500 |
| 2024/07/17 | 998 | 999 | 985 | 986 | 3,600 |
| 2024/07/16 | 982 | 994 | 982 | 994 | 4,700 |
| 2024/07/12 | 992 | 994 | 991 | 991 | 1,900 |
| 2024/07/11 | 991 | 992 | 980 | 992 | 4,000 |
| 2024/07/10 | 998 | 998 | 983 | 988 | 4,000 |
| 2024/07/09 | 975 | 995 | 975 | 994 | 5,700 |
| 2024/07/08 | 992 | 992 | 965 | 975 | 8,200 |
| 2024/07/05 | 996 | 999 | 989 | 989 | 3,900 |
| 2024/07/04 | 996 | 1,000 | 991 | 992 | 6,400 |
| 2024/07/03 | 994 | 1,005 | 991 | 996 | 1,700 |
| 2024/07/02 | 1,004 | 1,007 | 994 | 994 | 7,900 |
| 2024/07/01 | 1,002 | 1,005 | 995 | 1,004 | 4,000 |
| 2024/06/28 | 1,005 | 1,009 | 998 | 1,000 | 3,100 |
| 2024/06/27 | 999 | 1,011 | 998 | 1,010 | 4,300 |
| 2024/06/26 | 997 | 1,003 | 993 | 999 | 2,700 |
| 2024/06/25 | 1,015 | 1,015 | 1,001 | 1,003 | 5,300 |
| 2024/06/24 | 1,020 | 1,020 | 999 | 1,007 | 14,100 |
| 2024/06/21 | 1,011 | 1,020 | 1,002 | 1,016 | 11,400 |
| 2024/06/20 | 1,000 | 1,014 | 998 | 1,005 | 6,500 |
| 2024/06/19 | 1,006 | 1,019 | 990 | 1,003 | 16,300 |
| 2024/06/18 | 1,000 | 1,009 | 991 | 1,001 | 10,800 |
| 2024/06/17 | 1,009 | 1,009 | 991 | 993 | 2,800 |
| 2024/06/14 | 1,000 | 1,009 | 990 | 1,006 | 2,200 |
| 2024/06/13 | 995 | 1,019 | 995 | 1,001 | 9,400 |
| 2024/06/12 | 1,012 | 1,012 | 981 | 995 | 7,400 |
| 2024/06/11 | 1,019 | 1,023 | 1,000 | 1,010 | 10,100 |
| 2024/06/10 | 1,023 | 1,025 | 998 | 1,020 | 4,700 |
| 2024/06/07 | 1,021 | 1,034 | 991 | 1,002 | 8,600 |
| 2024/06/06 | 997 | 1,046 | 981 | 1,006 | 53,900 |
| 2024/06/05 | 968 | 988 | 960 | 977 | 13,700 |
| 2024/06/04 | 972 | 983 | 968 | 972 | 8,400 |
| 2024/06/03 | 978 | 978 | 956 | 974 | 5,900 |
| 2024/05/31 | 939 | 964 | 939 | 951 | 5,500 |
| 2024/05/30 | 923 | 944 | 912 | 939 | 13,300 |
| 2024/05/29 | 926 | 935 | 912 | 927 | 19,400 |
| 2024/05/28 | 938 | 941 | 928 | 929 | 2,900 |
| 2024/05/27 | 948 | 950 | 926 | 938 | 5,600 |
| 2024/05/24 | 948 | 948 | 923 | 928 | 3,500 |
| 2024/05/23 | 951 | 961 | 943 | 952 | 5,800 |
| 2024/05/22 | 955 | 955 | 938 | 947 | 4,800 |
| 2024/05/21 | 951 | 954 | 922 | 943 | 7,000 |
| 2024/05/20 | 939 | 966 | 939 | 950 | 22,600 |
| 2024/05/17 | 906 | 933 | 904 | 933 | 22,600 |
| 2024/05/16 | 899 | 900 | 884 | 884 | 19,500 |
| 2024/05/15 | 880 | 889 | 880 | 880 | 3,400 |
| 2024/05/14 | 881 | 889 | 881 | 881 | 4,500 |
| 2024/05/13 | 884 | 884 | 880 | 880 | 2,000 |
| 2024/05/10 | 884 | 886 | 884 | 886 | 1,500 |
| 2024/05/09 | 882 | 889 | 880 | 888 | 4,500 |
| 2024/05/08 | 878 | 883 | 878 | 882 | 2,200 |
| 2024/05/07 | 876 | 880 | 876 | 878 | 1,800 |
| 2024/05/02 | 882 | 888 | 876 | 877 | 3,600 |
| 2024/05/01 | 887 | 887 | 882 | 883 | 3,600 |
| 2024/04/30 | 888 | 900 | 884 | 887 | 10,100 |
| 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 |