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 |
|---|---|---|---|---|---|
| 2022/12/30 | 560 | 582 | 560 | 573 | 59,300 |
| 2022/12/29 | 543 | 570 | 543 | 562 | 60,700 |
| 2022/12/28 | 557 | 557 | 543 | 553 | 65,100 |
| 2022/12/27 | 545 | 559 | 545 | 559 | 85,100 |
| 2022/12/26 | 550 | 558 | 540 | 545 | 91,200 |
| 2022/12/23 | 570 | 576 | 550 | 557 | 93,400 |
| 2022/12/22 | 581 | 590 | 576 | 578 | 50,500 |
| 2022/12/21 | 583 | 588 | 571 | 583 | 65,800 |
| 2022/12/20 | 617 | 617 | 579 | 586 | 126,800 |
| 2022/12/19 | 626 | 626 | 614 | 615 | 48,500 |
| 2022/12/16 | 642 | 646 | 626 | 626 | 77,900 |
| 2022/12/15 | 647 | 652 | 639 | 652 | 44,300 |
| 2022/12/14 | 657 | 660 | 650 | 651 | 37,200 |
| 2022/12/13 | 675 | 681 | 647 | 647 | 107,900 |
| 2022/12/12 | 670 | 686 | 665 | 677 | 69,800 |
| 2022/12/09 | 670 | 683 | 659 | 680 | 62,100 |
| 2022/12/08 | 675 | 675 | 656 | 669 | 57,100 |
| 2022/12/07 | 677 | 686 | 670 | 681 | 28,800 |
| 2022/12/06 | 680 | 685 | 666 | 685 | 43,900 |
| 2022/12/05 | 711 | 712 | 671 | 681 | 118,500 |
| 2022/12/02 | 690 | 710 | 682 | 707 | 131,500 |
| 2022/12/01 | 672 | 714 | 671 | 692 | 254,300 |
| 2022/11/30 | 670 | 670 | 654 | 656 | 61,300 |
| 2022/11/29 | 669 | 674 | 656 | 670 | 32,200 |
| 2022/11/28 | 684 | 684 | 663 | 669 | 71,200 |
| 2022/11/25 | 665 | 690 | 657 | 684 | 166,700 |
| 2022/11/24 | 647 | 674 | 647 | 671 | 121,000 |
| 2022/11/22 | 655 | 657 | 643 | 650 | 82,900 |
| 2022/11/21 | 688 | 689 | 653 | 659 | 138,600 |
| 2022/11/18 | 697 | 704 | 681 | 690 | 117,000 |
| 2022/11/17 | 696 | 703 | 686 | 687 | 81,900 |
| 2022/11/16 | 711 | 716 | 680 | 704 | 133,400 |
| 2022/11/15 | 690 | 711 | 685 | 711 | 76,600 |
| 2022/11/14 | 657 | 694 | 655 | 685 | 101,100 |
| 2022/11/11 | 650 | 674 | 649 | 667 | 168,400 |
| 2022/11/10 | 637 | 637 | 623 | 626 | 55,800 |
| 2022/11/09 | 644 | 656 | 643 | 645 | 53,000 |
| 2022/11/08 | 635 | 657 | 633 | 650 | 75,300 |
| 2022/11/07 | 613 | 633 | 610 | 630 | 72,800 |
| 2022/11/04 | 620 | 621 | 601 | 613 | 133,900 |
| 2022/11/02 | 636 | 636 | 623 | 625 | 70,600 |
| 2022/11/01 | 630 | 640 | 626 | 636 | 59,000 |
| 2022/10/31 | 650 | 650 | 622 | 634 | 115,900 |
| 2022/10/28 | 648 | 654 | 638 | 639 | 76,100 |
| 2022/10/27 | 668 | 668 | 652 | 652 | 70,100 |
| 2022/10/26 | 682 | 699 | 669 | 669 | 109,800 |
| 2022/10/25 | 668 | 688 | 653 | 672 | 116,700 |
| 2022/10/24 | 674 | 674 | 658 | 658 | 80,100 |
| 2022/10/21 | 685 | 692 | 664 | 664 | 83,900 |
| 2022/10/20 | 716 | 730 | 690 | 695 | 136,800 |
| 2022/10/19 | 750 | 761 | 723 | 730 | 118,300 |
| 2022/10/18 | 730 | 804 | 725 | 760 | 312,700 |
| 2022/10/17 | 631 | 745 | 623 | 715 | 400,800 |
| 2022/10/14 | 696 | 704 | 691 | 700 | 96,000 |
| 2022/10/13 | 682 | 701 | 677 | 696 | 83,500 |
| 2022/10/12 | 715 | 715 | 680 | 689 | 193,600 |
| 2022/10/11 | 731 | 732 | 715 | 719 | 78,800 |
| 2022/10/07 | 746 | 753 | 743 | 744 | 52,000 |
| 2022/10/06 | 752 | 769 | 750 | 757 | 44,700 |
| 2022/10/05 | 760 | 776 | 748 | 752 | 72,300 |
| 2022/10/04 | 751 | 761 | 747 | 747 | 72,300 |
| 2022/10/03 | 718 | 745 | 711 | 744 | 90,000 |
| 2022/09/30 | 738 | 741 | 713 | 724 | 106,200 |
| 2022/09/29 | 747 | 757 | 731 | 741 | 107,700 |
| 2022/09/28 | 754 | 761 | 726 | 741 | 94,400 |
| 2022/09/27 | 750 | 765 | 745 | 749 | 76,100 |
| 2022/09/26 | 762 | 768 | 743 | 748 | 190,500 |
| 2022/09/22 | 798 | 810 | 780 | 798 | 169,300 |
| 2022/09/21 | 830 | 830 | 807 | 823 | 115,200 |
| 2022/09/20 | 851 | 860 | 827 | 835 | 74,500 |
| 2022/09/16 | 864 | 874 | 840 | 847 | 130,100 |
| 2022/09/15 | 875 | 883 | 861 | 873 | 53,600 |
| 2022/09/14 | 863 | 874 | 853 | 871 | 87,400 |
| 2022/09/13 | 887 | 912 | 881 | 893 | 131,500 |
| 2022/09/12 | 873 | 889 | 866 | 887 | 67,300 |
| 2022/09/09 | 845 | 870 | 844 | 861 | 94,500 |
| 2022/09/08 | 864 | 864 | 842 | 848 | 49,300 |
| 2022/09/07 | 874 | 877 | 840 | 850 | 136,300 |
| 2022/09/06 | 859 | 897 | 850 | 884 | 148,800 |
| 2022/09/05 | 826 | 858 | 820 | 858 | 111,000 |
| 2022/09/02 | 860 | 860 | 815 | 835 | 164,100 |
| 2022/09/01 | 865 | 868 | 849 | 849 | 102,800 |
| 2022/08/31 | 857 | 875 | 855 | 870 | 72,000 |
| 2022/08/30 | 875 | 875 | 857 | 865 | 146,600 |
| 2022/08/29 | 864 | 877 | 861 | 877 | 126,200 |
| 2022/08/26 | 901 | 908 | 890 | 890 | 117,700 |
| 2022/08/25 | 902 | 906 | 893 | 901 | 82,500 |
| 2022/08/24 | 904 | 914 | 897 | 901 | 72,100 |
| 2022/08/23 | 896 | 926 | 891 | 908 | 120,500 |
| 2022/08/22 | 914 | 914 | 898 | 909 | 136,000 |
| 2022/08/19 | 956 | 958 | 923 | 927 | 156,100 |
| 2022/08/18 | 940 | 960 | 933 | 951 | 152,300 |
| 2022/08/17 | 923 | 960 | 900 | 955 | 250,500 |
| 2022/08/16 | 900 | 939 | 898 | 938 | 155,900 |
| 2022/08/15 | 903 | 905 | 891 | 900 | 132,600 |
| 2022/08/12 | 906 | 918 | 896 | 910 | 79,300 |
| 2022/08/10 | 905 | 905 | 883 | 899 | 131,600 |
| 2022/08/09 | 913 | 920 | 905 | 911 | 135,900 |
| 2022/08/08 | 940 | 940 | 913 | 922 | 202,600 |
| 2022/08/05 | 946 | 956 | 944 | 949 | 101,800 |
| 2022/08/04 | 950 | 952 | 935 | 950 | 173,500 |
| 2022/08/03 | 949 | 955 | 937 | 949 | 145,100 |
| 2022/08/02 | 962 | 967 | 944 | 950 | 185,300 |
| 2022/08/01 | 965 | 973 | 942 | 971 | 234,800 |
| 2022/07/29 | 980 | 991 | 966 | 967 | 307,600 |
| 2022/07/28 | 1,000 | 1,011 | 985 | 987 | 344,900 |
| 2022/07/27 | 1,002 | 1,011 | 995 | 1,000 | 422,600 |
| 2022/07/26 | 1,004 | 1,019 | 999 | 1,019 | 326,500 |
| 2022/07/25 | 1,024 | 1,059 | 1,006 | 1,018 | 282,500 |
| 2022/07/22 | 1,029 | 1,053 | 1,002 | 1,031 | 473,600 |
| 2022/07/21 | 1,016 | 1,051 | 1,001 | 1,014 | 506,800 |
| 2022/07/20 | 995 | 1,049 | 990 | 1,046 | 1,298,900 |
| 2022/07/19 | 1,095 | 1,095 | 1,095 | 1,095 | 19,000 |
| 2022/07/15 | 1,395 | 1,415 | 1,358 | 1,395 | 153,000 |
| 2022/07/14 | 1,350 | 1,395 | 1,336 | 1,388 | 58,100 |
| 2022/07/13 | 1,379 | 1,400 | 1,335 | 1,349 | 95,700 |
| 2022/07/12 | 1,424 | 1,425 | 1,375 | 1,390 | 78,500 |
| 2022/07/11 | 1,425 | 1,439 | 1,408 | 1,424 | 43,100 |
| 2022/07/08 | 1,398 | 1,420 | 1,380 | 1,395 | 81,800 |
| 2022/07/07 | 1,373 | 1,390 | 1,353 | 1,378 | 45,400 |
| 2022/07/06 | 1,318 | 1,380 | 1,315 | 1,362 | 52,500 |
| 2022/07/05 | 1,343 | 1,359 | 1,330 | 1,348 | 25,600 |
| 2022/07/04 | 1,332 | 1,347 | 1,310 | 1,315 | 32,200 |
| 2022/07/01 | 1,356 | 1,356 | 1,297 | 1,303 | 58,200 |
| 2022/06/30 | 1,375 | 1,375 | 1,327 | 1,342 | 35,300 |
| 2022/06/29 | 1,348 | 1,376 | 1,336 | 1,375 | 38,500 |
| 2022/06/28 | 1,361 | 1,381 | 1,340 | 1,368 | 35,200 |
| 2022/06/27 | 1,380 | 1,385 | 1,332 | 1,364 | 54,200 |
| 2022/06/24 | 1,299 | 1,370 | 1,299 | 1,356 | 57,600 |
| 2022/06/23 | 1,304 | 1,329 | 1,292 | 1,303 | 22,300 |
| 2022/06/22 | 1,347 | 1,347 | 1,290 | 1,301 | 26,600 |
| 2022/06/21 | 1,298 | 1,325 | 1,281 | 1,315 | 35,300 |
| 2022/06/20 | 1,332 | 1,332 | 1,221 | 1,250 | 63,400 |
| 2022/06/17 | 1,296 | 1,313 | 1,270 | 1,293 | 50,500 |
| 2022/06/16 | 1,412 | 1,412 | 1,318 | 1,326 | 79,600 |
| 2022/06/15 | 1,383 | 1,407 | 1,351 | 1,352 | 38,700 |
| 2022/06/14 | 1,364 | 1,383 | 1,341 | 1,382 | 51,900 |
| 2022/06/13 | 1,407 | 1,417 | 1,366 | 1,374 | 86,100 |
| 2022/06/10 | 1,487 | 1,487 | 1,445 | 1,448 | 65,400 |
| 2022/06/09 | 1,434 | 1,500 | 1,424 | 1,494 | 80,400 |
| 2022/06/08 | 1,455 | 1,459 | 1,430 | 1,434 | 68,500 |
| 2022/06/07 | 1,513 | 1,513 | 1,439 | 1,443 | 98,300 |
| 2022/06/06 | 1,506 | 1,520 | 1,450 | 1,518 | 111,000 |
| 2022/06/03 | 1,561 | 1,579 | 1,515 | 1,516 | 43,100 |
| 2022/06/02 | 1,552 | 1,557 | 1,509 | 1,521 | 53,300 |
| 2022/06/01 | 1,520 | 1,545 | 1,505 | 1,545 | 55,500 |
| 2022/05/31 | 1,520 | 1,530 | 1,483 | 1,513 | 66,900 |
| 2022/05/30 | 1,455 | 1,508 | 1,455 | 1,504 | 89,000 |
| 2022/05/27 | 1,469 | 1,469 | 1,434 | 1,441 | 44,000 |
| 2022/05/26 | 1,450 | 1,452 | 1,420 | 1,431 | 44,900 |
| 2022/05/25 | 1,434 | 1,438 | 1,385 | 1,404 | 80,600 |
| 2022/05/24 | 1,520 | 1,520 | 1,436 | 1,438 | 95,800 |
| 2022/05/23 | 1,491 | 1,538 | 1,477 | 1,535 | 60,000 |
| 2022/05/20 | 1,524 | 1,524 | 1,450 | 1,494 | 78,500 |
| 2022/05/19 | 1,432 | 1,483 | 1,431 | 1,478 | 64,100 |
| 2022/05/18 | 1,489 | 1,538 | 1,479 | 1,521 | 82,100 |
| 2022/05/17 | 1,468 | 1,480 | 1,429 | 1,437 | 66,400 |
| 2022/05/16 | 1,550 | 1,550 | 1,475 | 1,498 | 97,600 |
| 2022/05/13 | 1,366 | 1,461 | 1,360 | 1,456 | 122,200 |
| 2022/05/12 | 1,410 | 1,410 | 1,311 | 1,321 | 207,500 |
| 2022/05/11 | 1,480 | 1,520 | 1,420 | 1,470 | 140,200 |
| 2022/05/10 | 1,494 | 1,494 | 1,438 | 1,487 | 117,600 |
| 2022/05/09 | 1,542 | 1,557 | 1,505 | 1,517 | 141,100 |
| 2022/05/06 | 1,650 | 1,650 | 1,545 | 1,555 | 157,800 |
| 2022/05/02 | 1,656 | 1,667 | 1,626 | 1,658 | 96,100 |
| 2022/04/28 | 1,639 | 1,714 | 1,621 | 1,687 | 189,200 |
| 2022/04/27 | 1,553 | 1,631 | 1,525 | 1,625 | 191,900 |
| 2022/04/26 | 1,593 | 1,638 | 1,551 | 1,633 | 241,700 |
| 2022/04/25 | 1,597 | 1,666 | 1,561 | 1,578 | 228,900 |
| 2022/04/22 | 1,851 | 1,852 | 1,627 | 1,645 | 550,400 |
| 2022/04/21 | 1,890 | 1,936 | 1,872 | 1,880 | 250,000 |
| 2022/04/20 | 2,065 | 2,066 | 1,982 | 1,985 | 190,200 |
| 2022/04/19 | 2,216 | 2,216 | 2,062 | 2,068 | 329,300 |
| 2022/04/18 | 2,135 | 2,223 | 2,135 | 2,213 | 158,800 |
| 2022/04/15 | 2,164 | 2,323 | 2,164 | 2,164 | 562,300 |
| 2022/04/14 | 2,720 | 2,735 | 2,618 | 2,664 | 78,700 |
| 2022/04/13 | 2,552 | 2,699 | 2,540 | 2,699 | 48,000 |
| 2022/04/12 | 2,487 | 2,585 | 2,466 | 2,539 | 27,200 |
| 2022/04/11 | 2,662 | 2,674 | 2,530 | 2,546 | 40,800 |
| 2022/04/08 | 2,695 | 2,742 | 2,690 | 2,712 | 43,000 |
| 2022/04/07 | 2,696 | 2,738 | 2,650 | 2,670 | 53,900 |
| 2022/04/06 | 2,676 | 2,749 | 2,651 | 2,739 | 57,600 |
| 2022/04/05 | 2,757 | 2,788 | 2,726 | 2,776 | 63,000 |
| 2022/04/04 | 2,636 | 2,732 | 2,605 | 2,707 | 83,700 |
| 2022/04/01 | 2,599 | 2,633 | 2,515 | 2,605 | 46,700 |
| 2022/03/31 | 2,567 | 2,606 | 2,545 | 2,600 | 38,300 |
| 2022/03/30 | 2,551 | 2,616 | 2,551 | 2,600 | 84,300 |
| 2022/03/29 | 2,487 | 2,565 | 2,487 | 2,526 | 38,000 |
| 2022/03/28 | 2,525 | 2,525 | 2,465 | 2,507 | 38,600 |
| 2022/03/25 | 2,586 | 2,586 | 2,515 | 2,557 | 24,000 |
| 2022/03/24 | 2,552 | 2,605 | 2,487 | 2,599 | 33,100 |
| 2022/03/23 | 2,506 | 2,580 | 2,499 | 2,563 | 63,000 |
| 2022/03/22 | 2,467 | 2,524 | 2,384 | 2,456 | 79,300 |
| 2022/03/18 | 2,443 | 2,480 | 2,358 | 2,473 | 55,000 |
| 2022/03/17 | 2,401 | 2,465 | 2,360 | 2,405 | 50,400 |
| 2022/03/16 | 2,369 | 2,401 | 2,330 | 2,351 | 51,200 |
| 2022/03/15 | 2,284 | 2,338 | 2,235 | 2,309 | 46,000 |
| 2022/03/14 | 2,264 | 2,323 | 2,223 | 2,234 | 51,400 |
| 2022/03/11 | 2,228 | 2,261 | 2,181 | 2,241 | 49,900 |
| 2022/03/10 | 2,182 | 2,241 | 2,172 | 2,228 | 69,500 |
| 2022/03/09 | 2,141 | 2,145 | 2,060 | 2,062 | 53,100 |
| 2022/03/08 | 2,086 | 2,168 | 2,034 | 2,077 | 80,200 |
| 2022/03/07 | 2,210 | 2,210 | 2,124 | 2,136 | 56,400 |
| 2022/03/04 | 2,325 | 2,325 | 2,232 | 2,236 | 43,500 |
| 2022/03/03 | 2,444 | 2,450 | 2,327 | 2,332 | 31,000 |
| 2022/03/02 | 2,352 | 2,418 | 2,340 | 2,394 | 39,100 |
| 2022/03/01 | 2,365 | 2,459 | 2,359 | 2,421 | 75,000 |
| 2022/02/28 | 2,340 | 2,399 | 2,286 | 2,321 | 56,400 |
| 2022/02/25 | 2,258 | 2,350 | 2,243 | 2,342 | 82,200 |
| 2022/02/24 | 2,200 | 2,220 | 2,122 | 2,151 | 94,300 |
| 2022/02/22 | 2,190 | 2,327 | 2,182 | 2,235 | 69,700 |
| 2022/02/21 | 2,218 | 2,262 | 2,170 | 2,240 | 43,500 |
| 2022/02/18 | 2,261 | 2,283 | 2,216 | 2,268 | 60,200 |
| 2022/02/17 | 2,399 | 2,399 | 2,288 | 2,310 | 51,800 |
| 2022/02/16 | 2,409 | 2,429 | 2,339 | 2,380 | 61,400 |
| 2022/02/15 | 2,403 | 2,405 | 2,328 | 2,337 | 78,500 |
| 2022/02/14 | 2,385 | 2,421 | 2,377 | 2,418 | 86,700 |
| 2022/02/10 | 2,541 | 2,541 | 2,490 | 2,519 | 32,800 |
| 2022/02/09 | 2,492 | 2,560 | 2,491 | 2,491 | 58,800 |
| 2022/02/08 | 2,428 | 2,499 | 2,380 | 2,499 | 107,300 |
| 2022/02/07 | 2,535 | 2,559 | 2,377 | 2,410 | 168,300 |
| 2022/02/04 | 2,543 | 2,630 | 2,519 | 2,585 | 69,300 |
| 2022/02/03 | 2,650 | 2,657 | 2,560 | 2,584 | 99,800 |
| 2022/02/02 | 2,820 | 2,833 | 2,642 | 2,698 | 225,200 |
| 2022/02/01 | 2,773 | 2,793 | 2,674 | 2,722 | 189,800 |
| 2022/01/31 | 2,582 | 2,739 | 2,561 | 2,727 | 169,500 |
| 2022/01/28 | 2,507 | 2,564 | 2,416 | 2,532 | 110,500 |
| 2022/01/27 | 2,629 | 2,668 | 2,446 | 2,457 | 125,300 |
| 2022/01/26 | 2,580 | 2,627 | 2,466 | 2,579 | 148,000 |
| 2022/01/25 | 2,673 | 2,699 | 2,570 | 2,591 | 160,600 |
| 2022/01/24 | 2,554 | 2,735 | 2,553 | 2,723 | 207,900 |
| 2022/01/21 | 2,486 | 2,550 | 2,441 | 2,544 | 94,900 |
| 2022/01/20 | 2,352 | 2,561 | 2,352 | 2,555 | 185,500 |
| 2022/01/19 | 2,452 | 2,480 | 2,310 | 2,312 | 101,600 |
| 2022/01/18 | 2,432 | 2,598 | 2,340 | 2,528 | 195,400 |
| 2022/01/17 | 2,694 | 2,694 | 2,460 | 2,482 | 411,900 |
| 2022/01/14 | 2,180 | 2,200 | 2,118 | 2,194 | 114,000 |
| 2022/01/13 | 2,305 | 2,320 | 2,230 | 2,230 | 66,400 |
| 2022/01/12 | 2,260 | 2,310 | 2,248 | 2,287 | 59,600 |
| 2022/01/11 | 2,304 | 2,304 | 2,201 | 2,226 | 82,300 |
| 2022/01/07 | 2,391 | 2,391 | 2,232 | 2,301 | 120,400 |
| 2022/01/06 | 2,450 | 2,454 | 2,352 | 2,362 | 125,500 |
| 2022/01/05 | 2,627 | 2,627 | 2,460 | 2,483 | 118,000 |
| 2022/01/04 | 2,746 | 2,746 | 2,625 | 2,650 | 37,500 |