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
2021/12/30 2,701 2,721 2,671 2,708 21,400
2021/12/29 2,720 2,742 2,667 2,735 26,400
2021/12/28 2,679 2,719 2,651 2,710 50,500
2021/12/27 2,759 2,759 2,639 2,657 34,100
2021/12/24 2,799 2,846 2,741 2,759 49,200
2021/12/23 2,860 2,860 2,713 2,760 49,200
2021/12/22 2,625 2,790 2,625 2,773 65,500
2021/12/21 2,582 2,616 2,526 2,615 40,300
2021/12/20 2,562 2,623 2,525 2,532 41,700
2021/12/17 2,613 2,625 2,557 2,562 65,900
2021/12/16 2,777 2,777 2,654 2,663 28,200
2021/12/15 2,657 2,720 2,651 2,677 26,200
2021/12/14 2,699 2,725 2,631 2,657 19,000
2021/12/13 2,849 2,849 2,668 2,683 38,200
2021/12/10 2,783 2,825 2,750 2,773 37,400
2021/12/09 2,796 2,904 2,750 2,833 97,700
2021/12/08 2,748 2,783 2,673 2,696 26,800
2021/12/07 2,650 2,719 2,646 2,698 45,300
2021/12/06 2,678 2,705 2,589 2,597 46,400
2021/12/03 2,612 2,732 2,600 2,728 49,500
2021/12/02 2,630 2,648 2,549 2,562 68,300
2021/12/01 2,650 2,677 2,556 2,634 59,100
2021/11/30 2,750 2,800 2,651 2,664 44,400
2021/11/29 2,662 2,830 2,655 2,662 61,700
2021/11/26 2,790 2,801 2,705 2,725 47,100
2021/11/25 2,782 2,870 2,770 2,772 31,200
2021/11/24 2,848 2,858 2,759 2,770 53,600
2021/11/22 2,910 2,917 2,842 2,898 27,400
2021/11/19 2,970 2,970 2,823 2,901 49,600
2021/11/18 3,080 3,085 2,918 2,922 63,300
2021/11/17 3,030 3,110 3,010 3,075 51,300
2021/11/16 3,070 3,080 3,015 3,030 20,700
2021/11/15 3,050 3,090 2,999 3,085 49,100
2021/11/12 3,005 3,085 2,999 3,005 45,700
2021/11/11 3,085 3,145 3,000 3,000 61,300
2021/11/10 2,946 3,065 2,931 3,015 62,100
2021/11/09 2,900 2,945 2,860 2,896 53,800
2021/11/08 3,000 3,000 2,845 2,895 80,500
2021/11/05 3,010 3,045 2,929 3,000 44,600
2021/11/04 2,955 3,070 2,955 3,030 72,200
2021/11/02 3,035 3,065 2,902 2,941 115,400
2021/11/01 3,010 3,105 3,000 3,030 112,500
2021/10/29 3,030 3,035 2,923 2,991 114,300
2021/10/28 2,931 3,065 2,900 3,050 181,800
2021/10/27 2,865 2,973 2,835 2,960 182,700
2021/10/26 2,755 2,875 2,755 2,853 154,400
2021/10/25 2,670 2,740 2,642 2,724 108,700
2021/10/22 2,574 2,686 2,574 2,677 96,900
2021/10/21 2,550 2,690 2,520 2,597 149,700
2021/10/20 2,565 2,605 2,557 2,565 106,900
2021/10/19 2,393 2,570 2,367 2,528 253,600
2021/10/18 2,530 2,542 2,393 2,406 295,400
2021/10/15 2,423 2,522 2,390 2,520 198,200
2021/10/14 2,412 2,458 2,392 2,410 105,900
2021/10/13 2,480 2,483 2,420 2,432 82,500
2021/10/12 2,531 2,542 2,493 2,493 42,300
2021/10/11 2,525 2,570 2,470 2,562 72,100
2021/10/08 2,504 2,570 2,504 2,550 85,700
2021/10/07 2,408 2,523 2,367 2,487 126,300
2021/10/06 2,529 2,553 2,398 2,409 140,400
2021/10/05 2,580 2,593 2,450 2,493 145,900
2021/10/04 2,730 2,751 2,630 2,630 73,100
2021/10/01 2,670 2,706 2,611 2,687 91,400
2021/09/30 2,735 2,754 2,680 2,700 52,300
2021/09/29 2,739 2,760 2,707 2,723 84,600
2021/09/28 2,780 2,828 2,762 2,782 38,800
2021/09/27 2,822 2,893 2,780 2,798 76,800
2021/09/24 2,879 2,882 2,796 2,822 111,600
2021/09/22 2,792 2,886 2,792 2,837 139,400
2021/09/21 2,725 2,790 2,707 2,789 68,200
2021/09/17 2,736 2,795 2,728 2,792 30,400
2021/09/16 2,751 2,764 2,670 2,704 50,500
2021/09/15 2,755 2,777 2,727 2,742 35,900
2021/09/14 2,859 2,880 2,779 2,797 39,800
2021/09/13 2,815 2,855 2,804 2,842 36,900
2021/09/10 2,692 2,800 2,692 2,800 50,500
2021/09/09 2,665 2,750 2,665 2,670 60,200
2021/09/08 2,730 2,765 2,662 2,665 55,400
2021/09/07 2,748 2,788 2,730 2,730 50,000
2021/09/06 2,796 2,796 2,721 2,725 50,400
2021/09/03 2,782 2,840 2,766 2,796 34,300
2021/09/02 2,913 2,914 2,798 2,798 82,900
2021/09/01 2,886 2,933 2,874 2,925 46,600
2021/08/31 2,810 2,917 2,810 2,914 47,700
2021/08/30 2,820 2,830 2,779 2,810 23,300
2021/08/27 2,830 2,830 2,770 2,803 21,200
2021/08/26 2,856 2,898 2,831 2,850 21,100
2021/08/25 2,885 2,900 2,800 2,842 51,700
2021/08/24 2,820 2,903 2,820 2,862 62,900
2021/08/23 2,764 2,813 2,724 2,784 39,700
2021/08/20 2,700 2,780 2,669 2,751 112,900
2021/08/19 2,630 2,696 2,615 2,636 39,700
2021/08/18 2,525 2,640 2,507 2,640 49,400
2021/08/17 2,615 2,637 2,562 2,568 54,100
2021/08/16 2,655 2,655 2,537 2,565 51,500
2021/08/13 2,675 2,678 2,638 2,652 17,300
2021/08/12 2,719 2,732 2,669 2,674 25,700
2021/08/11 2,700 2,730 2,660 2,719 36,400
2021/08/10 2,621 2,690 2,597 2,683 27,100
2021/08/06 2,616 2,635 2,552 2,626 36,500
2021/08/05 2,640 2,673 2,577 2,591 42,000
2021/08/04 2,673 2,712 2,622 2,642 55,200
2021/08/03 2,698 2,730 2,651 2,651 45,100
2021/08/02 2,675 2,715 2,621 2,642 62,300
2021/07/30 2,715 2,750 2,690 2,707 45,200
2021/07/29 2,662 2,768 2,662 2,765 50,100
2021/07/28 2,699 2,724 2,634 2,662 96,200
2021/07/27 2,662 2,754 2,656 2,749 57,400
2021/07/26 2,780 2,798 2,702 2,708 73,000
2021/07/21 2,811 2,832 2,755 2,769 76,000
2021/07/20 2,857 2,919 2,770 2,770 83,300
2021/07/19 2,988 2,988 2,882 2,907 66,900
2021/07/16 2,851 3,050 2,851 3,010 241,600
2021/07/15 2,970 2,975 2,855 2,878 126,000
2021/07/14 2,988 2,988 2,943 2,962 34,900
2021/07/13 3,000 3,015 2,977 2,991 16,700
2021/07/12 2,966 3,025 2,966 3,015 31,700
2021/07/09 2,830 2,950 2,830 2,941 37,900
2021/07/08 2,945 2,962 2,866 2,883 61,200
2021/07/07 2,975 3,010 2,936 2,971 24,900
2021/07/06 3,035 3,050 2,997 2,997 22,600
2021/07/05 3,065 3,130 3,045 3,045 26,400
2021/07/02 3,090 3,090 3,035 3,035 24,100
2021/07/01 3,095 3,125 3,070 3,110 28,900
2021/06/30 3,120 3,170 3,085 3,100 37,300
2021/06/29 3,170 3,195 3,100 3,130 40,000
2021/06/28 3,035 3,165 3,025 3,160 64,700
2021/06/25 3,120 3,130 3,020 3,060 53,400
2021/06/24 3,010 3,110 2,991 3,110 98,700
2021/06/23 3,030 3,040 2,968 3,010 44,500
2021/06/22 3,035 3,055 2,993 3,010 42,800
2021/06/21 2,876 3,005 2,800 2,981 91,700
2021/06/18 3,060 3,085 2,963 2,964 59,800
2021/06/17 3,070 3,070 2,975 3,035 73,700
2021/06/16 3,045 3,080 2,984 3,080 111,900
2021/06/15 3,035 3,075 3,030 3,040 34,800
2021/06/14 3,020 3,090 3,005 3,035 65,300
2021/06/11 3,010 3,020 2,970 2,996 59,500
2021/06/10 2,976 3,005 2,965 2,984 44,600
2021/06/09 2,906 3,010 2,900 3,010 87,200
2021/06/08 2,965 2,968 2,877 2,900 72,000
2021/06/07 2,989 3,010 2,961 2,964 61,800
2021/06/04 2,995 3,030 2,951 2,951 124,700
2021/06/03 2,891 2,984 2,877 2,973 125,100
2021/06/02 2,813 2,939 2,794 2,901 89,100
2021/06/01 2,863 2,868 2,775 2,847 50,200
2021/05/31 2,822 2,911 2,797 2,833 70,600
2021/05/28 2,801 2,867 2,770 2,848 159,000
2021/05/27 2,750 2,750 2,695 2,707 42,100
2021/05/26 2,760 2,813 2,743 2,776 63,300
2021/05/25 2,754 2,808 2,750 2,789 61,500
2021/05/24 2,760 2,777 2,692 2,730 66,200
2021/05/21 2,730 2,761 2,711 2,745 75,100
2021/05/20 2,665 2,725 2,662 2,719 92,500
2021/05/19 2,506 2,695 2,505 2,662 137,200
2021/05/18 2,450 2,537 2,439 2,524 91,500
2021/05/17 2,593 2,610 2,437 2,447 128,100
2021/05/14 2,510 2,589 2,487 2,578 95,500
2021/05/13 2,551 2,580 2,462 2,478 144,300
2021/05/12 2,665 2,724 2,558 2,583 125,100
2021/05/11 2,698 2,739 2,642 2,656 83,900
2021/05/10 2,695 2,709 2,667 2,692 68,500
2021/05/07 2,635 2,716 2,615 2,693 122,500
2021/05/06 2,580 2,629 2,550 2,629 75,400
2021/04/30 2,580 2,597 2,542 2,552 155,500
2021/04/28 2,643 2,652 2,583 2,599 130,500
2021/04/27 2,680 2,693 2,593 2,617 167,400
2021/04/26 2,660 2,675 2,625 2,655 94,200
2021/04/23 2,725 2,733 2,634 2,636 227,400
2021/04/22 2,699 2,773 2,682 2,760 172,100
2021/04/21 2,720 2,753 2,637 2,655 411,100
2021/04/20 2,821 2,855 2,777 2,809 231,800
2021/04/19 2,971 2,981 2,868 2,871 204,200
2021/04/16 2,931 2,983 2,814 2,977 341,500
2021/04/15 3,175 3,180 2,912 2,925 502,400
2021/04/14 3,245 3,265 3,160 3,215 147,800
2021/04/13 3,185 3,285 3,170 3,225 98,400
2021/04/12 3,230 3,240 3,155 3,195 76,800
2021/04/09 3,160 3,240 3,150 3,215 92,900
2021/04/08 3,240 3,240 3,090 3,145 87,500
2021/04/07 3,180 3,215 3,125 3,215 78,700
2021/04/06 3,235 3,235 3,145 3,165 95,400
2021/04/05 3,295 3,295 3,170 3,225 84,900
2021/04/02 3,240 3,255 3,170 3,225 84,600
2021/04/01 3,200 3,220 3,140 3,170 85,900
2021/03/31 3,065 3,150 3,050 3,130 94,500
2021/03/30 3,080 3,150 3,050 3,065 120,000
2021/03/29 3,100 3,140 2,959 3,020 129,500
2021/03/26 3,065 3,120 3,055 3,080 88,000
2021/03/25 3,035 3,130 2,994 3,100 123,500
2021/03/24 3,220 3,250 3,035 3,070 202,000
2021/03/23 3,335 3,435 3,255 3,260 184,000
2021/03/22 3,265 3,340 3,170 3,310 199,500
2021/03/19 3,190 3,290 3,180 3,275 129,400
2021/03/18 3,160 3,290 3,140 3,265 169,000
2021/03/17 3,200 3,275 3,135 3,175 149,300
2021/03/16 3,230 3,330 3,145 3,210 263,400
2021/03/15 3,150 3,230 3,070 3,200 248,700
2021/03/12 2,983 3,220 2,981 3,200 603,200
2021/03/11 2,801 2,950 2,784 2,944 298,400
2021/03/10 2,753 2,838 2,725 2,822 292,000
2021/03/09 2,786 2,796 2,623 2,724 457,500
2021/03/08 3,085 3,095 2,772 2,785 909,100
2021/03/05 2,827 3,010 2,785 2,997 920,500
2021/03/04 2,828 2,830 2,715 2,819 286,900
2021/03/03 2,743 2,808 2,728 2,792 243,800
2021/03/02 2,750 2,800 2,671 2,717 281,900
2021/03/01 2,852 2,853 2,704 2,725 279,600
2021/02/26 2,735 2,852 2,712 2,814 314,000
2021/02/25 2,720 2,866 2,703 2,791 309,000
2021/02/24 2,767 2,784 2,655 2,666 324,800
2021/02/22 2,680 2,752 2,653 2,719 317,800
2021/02/19 2,670 2,700 2,611 2,630 149,800
2021/02/18 2,713 2,752 2,661 2,674 198,200
2021/02/17 2,680 2,775 2,676 2,713 222,500
2021/02/16 2,708 2,749 2,660 2,675 166,700
2021/02/15 2,721 2,735 2,682 2,715 105,500
2021/02/12 2,718 2,735 2,677 2,735 175,200
2021/02/10 2,686 2,730 2,670 2,703 143,000
2021/02/09 2,721 2,721 2,635 2,686 113,800
2021/02/08 2,742 2,742 2,646 2,702 117,800
2021/02/05 2,676 2,725 2,662 2,707 104,300
2021/02/04 2,721 2,721 2,631 2,676 148,700
2021/02/03 2,656 2,725 2,620 2,722 171,300
2021/02/02 2,620 2,660 2,575 2,631 119,000
2021/02/01 2,620 2,634 2,515 2,611 160,000
2021/01/29 2,676 2,692 2,500 2,548 352,700
2021/01/28 2,650 2,708 2,635 2,635 289,300
2021/01/27 2,807 2,845 2,677 2,713 540,800
2021/01/26 2,803 2,883 2,733 2,780 738,600
2021/01/25 2,650 2,755 2,631 2,749 1,610,500
2021/01/22 3,420 3,465 3,270 3,300 230,400
2021/01/21 3,355 3,520 3,290 3,420 590,100
2021/01/20 3,065 3,660 3,065 3,330 1,237,400
2021/01/19 2,790 3,090 2,748 3,025 552,300
2021/01/18 2,892 2,920 2,722 2,767 408,800
2021/01/15 3,200 3,250 2,905 2,943 794,800
2021/01/14 2,900 2,985 2,850 2,892 387,500
2021/01/13 2,880 2,894 2,775 2,889 194,400
2021/01/12 2,850 2,953 2,815 2,829 315,500
2021/01/08 2,728 2,815 2,680 2,788 128,100
2021/01/07 2,701 2,780 2,641 2,694 111,100
2021/01/06 2,793 2,812 2,691 2,695 160,000
2021/01/05 2,699 2,815 2,631 2,771 213,200
2021/01/04 2,690 2,713 2,541 2,703 183,100

このページの先頭へ