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

グッドパッチ(7351)の株価時系列情報

グッドパッチ(7351)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
2026/07/07 462 465 458 458 5,600
2026/07/06 460 466 456 462 5,400
2026/07/03 458 461 457 461 4,600
2026/07/02 456 463 453 461 4,700
2026/07/01 455 460 455 459 6,600
2026/06/30 455 462 450 453 14,700
2026/06/29 452 456 452 454 5,100
2026/06/26 454 458 451 457 4,600
2026/06/25 454 455 448 454 15,300
2026/06/24 455 458 452 454 4,900
2026/06/23 457 457 453 454 7,900
2026/06/22 460 460 457 457 7,100
2026/06/19 469 469 464 465 7,900
2026/06/18 459 467 458 467 7,300
2026/06/17 459 460 458 458 1,800
2026/06/16 460 461 457 459 3,200
2026/06/15 457 463 452 459 8,500
2026/06/12 455 458 455 458 8,500
2026/06/11 458 458 452 452 5,400
2026/06/10 464 464 451 459 12,100
2026/06/09 463 466 463 464 3,400
2026/06/08 471 472 463 463 6,300
2026/06/05 468 482 468 471 8,800
2026/06/04 477 477 467 473 13,800
2026/06/03 507 507 478 482 25,900
2026/06/02 521 535 506 514 24,500
2026/06/01 500 554 493 531 92,700
2026/05/29 473 504 472 503 40,000
2026/05/28 459 484 459 478 24,500
2026/05/27 458 470 458 459 17,300
2026/05/26 460 469 458 461 13,300
2026/05/25 457 466 455 460 21,800
2026/05/22 453 465 450 464 12,500
2026/05/21 451 467 451 455 3,700
2026/05/20 468 468 450 450 17,600
2026/05/19 462 466 461 466 8,100
2026/05/18 456 461 453 461 9,200
2026/05/15 465 467 455 455 9,200
2026/05/14 476 476 459 462 5,400
2026/05/13 464 478 463 471 21,400
2026/05/12 460 469 453 463 11,000
2026/05/11 461 469 461 463 6,700
2026/05/08 450 464 450 464 9,700
2026/05/07 452 461 449 450 7,600
2026/05/01 450 453 448 450 11,500
2026/04/30 451 459 450 450 10,300
2026/04/28 453 460 452 452 9,700
2026/04/27 460 460 450 454 9,400
2026/04/24 465 465 451 452 16,500
2026/04/23 474 475 458 458 25,700
2026/04/22 484 484 472 475 8,100
2026/04/21 482 484 475 480 6,900
2026/04/20 493 495 476 477 16,900
2026/04/17 476 493 474 488 39,000
2026/04/16 466 479 462 468 26,700
2026/04/15 465 476 460 463 21,900
2026/04/14 464 473 461 462 33,100
2026/04/13 464 464 455 459 10,200
2026/04/10 485 486 459 464 42,600
2026/04/09 477 485 475 483 27,700
2026/04/08 476 479 468 474 18,600
2026/04/07 470 477 466 471 10,500
2026/04/06 475 475 467 469 6,600
2026/04/03 459 465 458 463 6,700
2026/03/27 457 464 448 463 11,200
2026/03/26 470 470 451 451 17,800
2026/03/25 470 475 460 462 8,700
2026/03/24 454 462 444 462 14,700
2026/03/23 453 454 435 443 33,600
2026/03/19 465 470 456 457 21,000
2026/03/18 470 470 462 463 20,000
2026/03/17 458 468 458 467 13,300
2026/03/16 470 473 458 460 22,000
2026/03/13 470 476 468 470 18,700
2026/03/12 482 482 467 475 19,700
2026/03/11 487 487 476 476 15,300
2026/03/10 473 486 470 479 13,000
2026/03/09 469 469 450 465 35,300
2026/03/06 474 477 468 477 6,000
2026/03/05 448 489 448 474 29,500
2026/03/04 442 455 432 444 55,300
2026/03/03 480 480 460 460 33,400
2026/03/02 479 487 471 482 18,600
2026/02/27 480 498 480 485 23,700
2026/02/26 477 492 475 486 23,100
2026/02/25 476 484 471 483 20,100
2026/02/24 485 487 470 471 38,400
2026/02/20 501 501 485 488 34,800
2026/02/19 495 500 488 500 24,600
2026/02/18 492 497 487 492 26,200
2026/02/17 500 504 492 492 25,200
2026/02/16 506 508 494 508 68,500
2026/02/13 511 523 496 498 57,000
2026/02/12 519 527 512 512 29,900
2026/02/10 517 532 511 529 24,000
2026/02/09 516 516 505 508 40,300
2026/02/06 532 532 513 513 36,800
2026/02/05 522 539 521 536 37,000
2026/02/04 531 536 522 522 17,400
2026/02/03 540 543 531 531 17,200
2026/02/02 527 542 523 539 26,900
2026/01/30 521 531 521 527 21,000
2026/01/29 534 534 523 523 27,200
2026/01/28 540 540 535 535 22,300
2026/01/27 554 554 543 543 20,500
2026/01/26 557 557 548 551 33,200
2026/01/23 556 563 554 559 22,000
2026/01/22 558 565 555 556 38,700
2026/01/21 561 563 555 559 36,500
2026/01/20 571 576 565 567 35,000
2026/01/19 577 577 556 568 69,000
2026/01/16 577 580 564 576 82,900
2026/01/15 572 582 561 575 143,000
2026/01/14 623 639 606 639 86,200
2026/01/13 630 633 613 617 51,900
2026/01/09 631 637 620 625 37,500
2026/01/08 616 626 615 621 12,300
2026/01/07 613 622 610 615 17,900
2026/01/06 609 628 609 622 24,200
2026/01/05 626 632 610 611 55,000
2025/12/30 633 636 627 627 28,900
2025/12/29 641 646 632 632 24,400
2025/12/26 643 647 640 641 33,900
2025/12/25 639 649 635 647 32,300
2025/12/24 660 660 625 635 81,200
2025/12/23 612 651 612 651 114,800
2025/12/22 625 625 602 602 34,200
2025/12/19 588 597 581 595 47,400
2025/12/18 559 571 556 571 18,000
2025/12/17 565 570 560 560 12,500
2025/12/16 571 571 561 566 20,700
2025/12/15 568 571 562 571 42,700
2025/12/12 563 570 560 562 11,200
2025/12/11 563 569 559 563 26,200
2025/12/10 550 560 550 560 23,600
2025/12/09 556 558 549 549 16,900
2025/12/08 555 558 545 556 61,900
2025/12/05 570 572 557 560 45,400
2025/12/04 584 584 570 570 183,300
2025/12/03 585 585 573 574 25,300
2025/12/02 604 605 582 585 32,800
2025/12/01 615 615 598 606 17,600
2025/11/28 603 613 601 613 19,000
2025/11/27 594 603 594 603 20,700
2025/11/26 585 597 585 594 20,400
2025/11/25 605 605 586 586 25,100
2025/11/21 588 603 588 597 19,700
2025/11/20 592 600 592 597 30,000
2025/11/19 586 595 586 588 24,100
2025/11/18 599 601 587 590 31,500
2025/11/17 609 611 599 601 29,800
2025/11/14 602 611 595 610 43,900
2025/11/13 615 615 607 607 16,400
2025/11/12 608 621 605 615 28,600
2025/11/11 614 616 604 608 32,700
2025/11/10 617 621 608 617 31,900
2025/11/07 613 619 607 619 32,000
2025/11/06 620 627 611 614 42,200
2025/11/05 629 635 610 618 55,100
2025/11/04 645 647 632 632 30,100
2025/10/31 646 652 635 649 45,100
2025/10/30 639 651 638 646 31,800
2025/10/29 650 650 636 643 59,800
2025/10/28 666 669 650 650 46,300
2025/10/27 667 682 665 666 45,300
2025/10/24 681 686 666 666 55,400
2025/10/23 682 692 676 681 41,700
2025/10/22 672 682 668 678 45,400
2025/10/21 676 677 661 672 76,100
2025/10/20 699 699 666 673 144,700
2025/10/17 696 708 668 689 271,900
2025/10/16 731 741 716 716 426,500
2025/10/15 816 878 816 866 258,100
2025/10/14 845 847 816 825 77,100
2025/10/10 863 863 850 859 34,100
2025/10/09 867 868 846 858 45,600
2025/10/08 850 859 835 836 42,900
2025/10/07 877 877 848 855 24,900
2025/10/06 865 870 847 862 43,100
2025/10/03 852 876 851 852 35,700
2025/10/02 848 863 841 855 48,800
2025/10/01 854 854 831 838 44,700
2025/09/30 855 872 850 855 25,200
2025/09/29 873 873 850 858 36,200
2025/09/26 875 884 872 873 32,100
2025/09/25 884 889 874 881 33,700
2025/09/24 916 916 882 884 62,800
2025/09/22 920 935 913 916 35,500
2025/09/19 935 935 899 910 51,000
2025/09/18 908 934 908 925 42,400
2025/09/17 915 916 894 906 30,000
2025/09/16 906 926 905 914 31,500
2025/09/12 931 931 904 904 41,500
2025/09/11 930 942 906 916 72,200
2025/09/10 960 960 909 911 65,700
2025/09/09 927 960 922 954 161,200
2025/09/08 907 924 904 920 32,300
2025/09/05 920 923 892 907 40,800
2025/09/04 888 920 887 893 40,000
2025/09/03 912 912 888 888 53,900

このページの先頭へ