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
2020/12/30 2,555 2,613 2,494 2,600 125,600
2020/12/29 2,525 2,620 2,525 2,584 103,300
2020/12/28 2,488 2,543 2,441 2,525 104,700
2020/12/25 2,449 2,507 2,417 2,455 78,200
2020/12/24 2,430 2,495 2,384 2,460 109,000
2020/12/23 2,391 2,480 2,251 2,441 328,100
2020/12/22 2,611 2,620 2,344 2,353 274,000
2020/12/21 2,600 2,686 2,600 2,662 131,500
2020/12/18 2,587 2,662 2,517 2,586 250,300
2020/12/17 2,400 2,450 2,375 2,441 87,000
2020/12/16 2,460 2,494 2,385 2,430 109,600
2020/12/15 2,500 2,580 2,444 2,449 149,500
2020/12/14 2,492 2,534 2,435 2,499 88,500
2020/12/11 2,379 2,438 2,354 2,420 122,600
2020/12/10 2,412 2,475 2,340 2,359 177,800
2020/12/09 2,525 2,564 2,418 2,452 137,700
2020/12/08 2,453 2,540 2,353 2,538 226,900
2020/12/07 2,573 2,594 2,500 2,503 175,100
2020/12/04 2,680 2,700 2,530 2,610 290,700
2020/12/03 2,911 2,921 2,705 2,712 361,400
2020/12/02 2,952 3,045 2,863 2,930 365,600
2020/12/01 3,000 3,015 2,822 2,902 339,300
2020/11/30 2,881 2,966 2,756 2,923 399,800
2020/11/27 2,698 2,795 2,637 2,731 189,700
2020/11/26 2,609 2,736 2,574 2,665 166,100
2020/11/25 2,675 2,686 2,506 2,569 149,800
2020/11/24 2,694 2,760 2,622 2,625 185,500
2020/11/20 2,539 2,727 2,520 2,671 389,700
2020/11/19 2,545 2,562 2,470 2,489 235,200
2020/11/18 2,711 2,774 2,576 2,576 226,300
2020/11/17 2,847 2,860 2,632 2,675 194,900
2020/11/16 2,950 2,950 2,821 2,894 82,900
2020/11/13 2,852 2,957 2,824 2,880 96,900
2020/11/12 2,915 2,938 2,768 2,900 136,600
2020/11/11 2,811 2,977 2,750 2,855 151,800
2020/11/10 3,100 3,135 2,760 2,858 476,600
2020/11/09 3,000 3,300 2,965 3,285 249,300
2020/11/06 3,105 3,125 2,894 2,912 183,600
2020/11/05 3,150 3,220 2,955 3,060 301,900
2020/11/04 2,871 3,045 2,860 3,015 173,400
2020/11/02 3,020 3,050 2,754 2,771 235,000
2020/10/30 2,932 3,130 2,872 2,918 286,800
2020/10/29 2,996 3,085 2,858 2,888 285,500
2020/10/28 3,150 3,270 3,010 3,065 208,700
2020/10/27 3,005 3,325 2,999 3,220 279,900
2020/10/26 3,505 3,555 3,070 3,110 352,600
2020/10/23 3,455 3,580 3,065 3,505 576,500
2020/10/22 3,690 3,890 3,365 3,545 698,000
2020/10/21 4,200 4,275 3,785 3,800 730,900
2020/10/20 3,755 4,440 3,655 4,340 683,200
2020/10/19 4,000 4,300 3,830 3,860 1,698,400
2020/10/16 3,440 3,860 3,400 3,860 2,417,700
2020/10/15 3,160 3,475 3,015 3,160 835,500
2020/10/14 3,055 3,130 2,961 3,000 201,600
2020/10/13 3,115 3,170 2,955 3,045 207,900
2020/10/12 3,120 3,275 3,000 3,080 538,200
2020/10/09 2,681 3,025 2,681 2,999 554,400
2020/10/08 2,775 2,829 2,679 2,689 169,300
2020/10/07 2,700 2,840 2,650 2,750 318,000
2020/10/06 2,581 2,749 2,463 2,701 452,300
2020/10/05 2,475 2,566 2,460 2,533 237,700
2020/10/02 2,338 2,418 2,328 2,369 134,500
2020/09/30 2,338 2,379 2,288 2,288 65,500
2020/09/29 2,311 2,345 2,280 2,294 75,000
2020/09/28 2,380 2,484 2,225 2,342 182,600
2020/09/25 2,380 2,405 2,320 2,349 68,000
2020/09/24 2,501 2,501 2,285 2,307 175,300
2020/09/23 2,442 2,516 2,387 2,498 245,900
2020/09/18 2,294 2,438 2,260 2,344 244,200
2020/09/17 2,215 2,236 2,153 2,170 52,000
2020/09/16 2,286 2,299 2,180 2,218 100,900
2020/09/15 2,275 2,315 2,241 2,299 78,600
2020/09/14 2,221 2,264 2,183 2,264 53,500
2020/09/11 2,110 2,210 2,093 2,210 62,200
2020/09/10 2,185 2,242 2,101 2,123 71,600
2020/09/09 2,200 2,216 2,110 2,150 112,000
2020/09/08 2,279 2,280 2,170 2,250 79,600
2020/09/07 2,363 2,363 2,163 2,189 194,100
2020/09/04 2,301 2,438 2,300 2,363 179,100
2020/09/03 2,600 2,608 2,440 2,447 179,700
2020/09/02 2,525 2,647 2,482 2,512 417,100
2020/09/01 2,386 2,475 2,325 2,460 259,200
2020/08/31 2,332 2,366 2,284 2,306 127,200
2020/08/28 2,396 2,404 2,229 2,242 269,300
2020/08/27 2,551 2,598 2,367 2,426 309,000
2020/08/26 2,499 2,624 2,482 2,544 380,900
2020/08/25 2,700 2,712 2,431 2,465 541,800
2020/08/24 2,505 2,650 2,450 2,650 438,100
2020/08/21 2,547 2,575 2,441 2,449 219,600
2020/08/20 2,500 2,628 2,411 2,489 569,600
2020/08/19 2,328 2,599 2,320 2,599 589,600
2020/08/18 2,305 2,524 2,261 2,298 850,800
2020/08/17 2,300 2,330 2,237 2,264 167,300
2020/08/14 2,236 2,275 2,148 2,243 198,900
2020/08/13 2,240 2,288 2,160 2,218 314,500
2020/08/12 2,095 2,200 2,044 2,189 272,600
2020/08/11 2,044 2,075 2,006 2,070 73,400
2020/08/07 2,105 2,127 1,999 2,006 138,000
2020/08/06 2,129 2,173 2,106 2,109 112,200
2020/08/05 2,139 2,159 2,070 2,088 135,700
2020/08/04 2,029 2,094 1,963 2,094 150,400
2020/08/03 1,972 2,028 1,960 2,000 106,600
2020/07/31 2,054 2,070 1,958 1,960 227,300
2020/07/30 2,064 2,125 2,024 2,055 219,200
2020/07/29 2,150 2,190 2,004 2,012 312,900
2020/07/28 2,058 2,169 2,036 2,121 313,300
2020/07/27 2,017 2,105 2,000 2,036 172,700
2020/07/22 2,100 2,139 2,030 2,040 241,100
2020/07/21 2,185 2,275 2,071 2,121 571,700
2020/07/20 2,096 2,229 2,013 2,196 685,500
2020/07/17 1,998 2,068 1,837 2,017 868,800
2020/07/16 2,020 2,373 1,975 1,996 2,304,500
2020/07/15 2,100 2,237 2,060 2,209 1,040,100
2020/07/14 2,153 2,230 2,011 2,041 1,314,400
2020/07/13 2,038 2,244 1,915 2,223 2,026,400
2020/07/10 2,263 2,378 1,960 1,998 1,635,900
2020/07/09 2,311 2,409 2,210 2,213 1,072,500
2020/07/08 2,518 2,551 2,285 2,350 1,345,100
2020/07/07 2,714 2,790 2,431 2,480 2,411,400
2020/07/06 2,949 3,090 2,561 2,614 5,725,100
2020/07/03 2,345 2,750 2,340 2,750 4,068,700
2020/07/02 2,500 2,745 2,101 2,250 1,412,900
2020/07/01 2,757 2,850 2,360 2,550 1,285,700

このページの先頭へ