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 |
---|---|---|---|---|---|
2023/12/29 | 600 | 608 | 593 | 604 | 38,100 |
2023/12/28 | 600 | 610 | 592 | 606 | 17,100 |
2023/12/27 | 579 | 611 | 579 | 605 | 55,400 |
2023/12/26 | 567 | 582 | 567 | 579 | 45,900 |
2023/12/25 | 585 | 589 | 568 | 569 | 50,900 |
2023/12/22 | 588 | 596 | 584 | 584 | 32,800 |
2023/12/21 | 594 | 594 | 587 | 590 | 25,100 |
2023/12/20 | 610 | 615 | 595 | 598 | 46,100 |
2023/12/19 | 580 | 602 | 580 | 601 | 35,100 |
2023/12/18 | 580 | 587 | 577 | 582 | 24,700 |
2023/12/15 | 582 | 599 | 578 | 590 | 42,200 |
2023/12/14 | 596 | 603 | 576 | 585 | 43,900 |
2023/12/13 | 598 | 602 | 584 | 586 | 44,800 |
2023/12/12 | 601 | 604 | 589 | 592 | 33,800 |
2023/12/11 | 606 | 613 | 598 | 600 | 27,500 |
2023/12/08 | 600 | 610 | 600 | 600 | 29,900 |
2023/12/07 | 619 | 619 | 602 | 604 | 29,100 |
2023/12/06 | 622 | 625 | 612 | 620 | 19,300 |
2023/12/05 | 624 | 636 | 614 | 614 | 33,300 |
2023/12/04 | 610 | 637 | 604 | 637 | 38,800 |
2023/12/01 | 625 | 625 | 604 | 605 | 63,100 |
2023/11/30 | 640 | 642 | 623 | 623 | 41,800 |
2023/11/29 | 627 | 650 | 627 | 650 | 27,500 |
2023/11/28 | 646 | 653 | 628 | 630 | 30,500 |
2023/11/27 | 642 | 663 | 633 | 636 | 58,600 |
2023/11/24 | 654 | 670 | 642 | 642 | 218,100 |
2023/11/22 | 679 | 679 | 656 | 657 | 74,500 |
2023/11/21 | 650 | 679 | 642 | 679 | 60,900 |
2023/11/20 | 622 | 655 | 622 | 650 | 76,600 |
2023/11/17 | 589 | 615 | 589 | 615 | 57,500 |
2023/11/16 | 598 | 603 | 585 | 586 | 52,200 |
2023/11/15 | 600 | 608 | 591 | 608 | 72,000 |
2023/11/14 | 597 | 598 | 578 | 592 | 42,800 |
2023/11/13 | 618 | 618 | 581 | 592 | 136,900 |
2023/11/10 | 631 | 631 | 607 | 618 | 50,800 |
2023/11/09 | 616 | 637 | 612 | 637 | 39,400 |
2023/11/08 | 654 | 655 | 612 | 616 | 141,800 |
2023/11/07 | 618 | 648 | 617 | 644 | 81,100 |
2023/11/06 | 613 | 624 | 610 | 624 | 55,100 |
2023/11/02 | 604 | 607 | 593 | 606 | 122,000 |
2023/11/01 | 612 | 614 | 582 | 594 | 129,600 |
2023/10/31 | 602 | 608 | 586 | 601 | 75,300 |
2023/10/30 | 605 | 614 | 597 | 607 | 27,000 |
2023/10/27 | 615 | 626 | 596 | 611 | 90,000 |
2023/10/26 | 608 | 627 | 599 | 614 | 103,600 |
2023/10/25 | 649 | 659 | 617 | 617 | 147,500 |
2023/10/24 | 655 | 658 | 608 | 644 | 203,500 |
2023/10/23 | 676 | 692 | 654 | 656 | 62,400 |
2023/10/20 | 698 | 702 | 669 | 686 | 89,100 |
2023/10/19 | 700 | 720 | 672 | 692 | 234,900 |
2023/10/18 | 682 | 715 | 682 | 708 | 143,400 |
2023/10/17 | 671 | 698 | 657 | 673 | 302,500 |
2023/10/16 | 686 | 710 | 642 | 664 | 579,600 |
2023/10/13 | 833 | 833 | 780 | 791 | 161,700 |
2023/10/12 | 846 | 847 | 812 | 833 | 48,900 |
2023/10/11 | 837 | 848 | 818 | 822 | 78,400 |
2023/10/10 | 822 | 853 | 822 | 844 | 42,800 |
2023/10/06 | 806 | 820 | 785 | 807 | 62,800 |
2023/10/05 | 778 | 816 | 778 | 815 | 41,500 |
2023/10/04 | 799 | 799 | 771 | 773 | 54,500 |
2023/10/03 | 848 | 861 | 800 | 807 | 145,600 |
2023/10/02 | 873 | 884 | 843 | 850 | 56,100 |
2023/09/29 | 889 | 916 | 868 | 878 | 90,500 |
2023/09/28 | 875 | 896 | 874 | 894 | 36,600 |
2023/09/27 | 845 | 872 | 839 | 872 | 36,100 |
2023/09/26 | 874 | 889 | 850 | 857 | 44,900 |
2023/09/25 | 897 | 899 | 875 | 876 | 83,300 |
2023/09/22 | 873 | 926 | 859 | 888 | 161,900 |
2023/09/21 | 855 | 896 | 851 | 888 | 111,100 |
2023/09/20 | 867 | 876 | 864 | 870 | 15,600 |
2023/09/19 | 866 | 881 | 848 | 863 | 78,100 |
2023/09/15 | 827 | 882 | 810 | 881 | 135,800 |
2023/09/14 | 841 | 844 | 817 | 827 | 42,800 |
2023/09/13 | 865 | 865 | 838 | 843 | 50,400 |
2023/09/12 | 870 | 919 | 865 | 867 | 185,000 |
2023/09/11 | 877 | 882 | 838 | 868 | 239,500 |
2023/09/08 | 853 | 876 | 853 | 873 | 20,600 |
2023/09/07 | 868 | 868 | 840 | 865 | 71,100 |
2023/09/06 | 858 | 880 | 853 | 870 | 35,600 |
2023/09/05 | 857 | 867 | 851 | 857 | 17,700 |
2023/09/04 | 890 | 890 | 857 | 864 | 44,900 |
2023/09/01 | 901 | 908 | 889 | 890 | 49,900 |
2023/08/31 | 901 | 915 | 892 | 901 | 66,500 |
2023/08/30 | 875 | 912 | 872 | 901 | 48,700 |
2023/08/29 | 850 | 880 | 844 | 874 | 46,400 |
2023/08/28 | 837 | 862 | 823 | 850 | 194,100 |
2023/08/25 | 818 | 840 | 818 | 836 | 30,000 |
2023/08/24 | 846 | 846 | 831 | 838 | 23,100 |
2023/08/23 | 812 | 846 | 803 | 846 | 50,800 |
2023/08/22 | 811 | 829 | 806 | 817 | 60,700 |
2023/08/21 | 810 | 837 | 806 | 810 | 77,800 |
2023/08/18 | 823 | 825 | 796 | 812 | 128,300 |
2023/08/17 | 850 | 850 | 825 | 834 | 74,600 |
2023/08/16 | 854 | 870 | 821 | 850 | 115,200 |
2023/08/15 | 892 | 897 | 849 | 864 | 123,100 |
2023/08/14 | 912 | 918 | 891 | 893 | 32,100 |
2023/08/10 | 911 | 923 | 899 | 917 | 46,900 |
2023/08/09 | 921 | 938 | 920 | 922 | 63,400 |
2023/08/08 | 933 | 941 | 911 | 936 | 51,000 |
2023/08/07 | 890 | 935 | 890 | 934 | 91,400 |
2023/08/04 | 921 | 921 | 878 | 905 | 179,700 |
2023/08/03 | 904 | 937 | 900 | 935 | 84,300 |
2023/08/02 | 905 | 935 | 904 | 916 | 100,500 |
2023/08/01 | 879 | 950 | 879 | 912 | 249,700 |
2023/07/31 | 864 | 918 | 852 | 894 | 313,800 |
2023/07/28 | 897 | 897 | 833 | 854 | 247,800 |
2023/07/27 | 909 | 946 | 890 | 892 | 225,800 |
2023/07/26 | 914 | 935 | 891 | 920 | 315,600 |
2023/07/25 | 1,000 | 1,000 | 904 | 908 | 465,500 |
2023/07/24 | 995 | 1,042 | 985 | 1,004 | 96,100 |
2023/07/21 | 1,022 | 1,029 | 984 | 1,012 | 247,600 |
2023/07/20 | 1,099 | 1,099 | 1,021 | 1,035 | 234,200 |
2023/07/19 | 1,115 | 1,165 | 1,088 | 1,099 | 568,000 |
2023/07/18 | 1,090 | 1,120 | 1,062 | 1,120 | 283,400 |
2023/07/14 | 1,025 | 1,039 | 960 | 970 | 148,900 |
2023/07/13 | 973 | 1,032 | 959 | 1,032 | 113,900 |
2023/07/12 | 1,008 | 1,008 | 958 | 958 | 80,200 |
2023/07/11 | 1,018 | 1,033 | 1,004 | 1,008 | 57,400 |
2023/07/10 | 990 | 1,016 | 980 | 1,002 | 61,300 |
2023/07/07 | 977 | 992 | 974 | 991 | 22,600 |
2023/07/06 | 986 | 994 | 965 | 989 | 44,700 |
2023/07/05 | 1,009 | 1,009 | 986 | 996 | 44,800 |
2023/07/04 | 998 | 1,032 | 996 | 1,016 | 59,100 |
2023/07/03 | 1,007 | 1,016 | 981 | 1,002 | 46,700 |
2023/06/30 | 991 | 1,005 | 967 | 1,000 | 32,100 |
2023/06/29 | 1,010 | 1,025 | 986 | 991 | 56,300 |
2023/06/28 | 983 | 1,026 | 978 | 1,009 | 67,900 |
2023/06/27 | 998 | 998 | 944 | 978 | 84,400 |
2023/06/26 | 989 | 1,015 | 971 | 1,002 | 85,100 |
2023/06/23 | 980 | 1,000 | 945 | 977 | 53,300 |
2023/06/22 | 990 | 1,002 | 972 | 979 | 61,600 |
2023/06/21 | 1,003 | 1,023 | 984 | 1,000 | 64,500 |
2023/06/20 | 1,001 | 1,026 | 988 | 1,026 | 69,000 |
2023/06/19 | 961 | 1,026 | 950 | 1,006 | 151,700 |
2023/06/16 | 901 | 965 | 900 | 960 | 60,100 |
2023/06/15 | 948 | 952 | 913 | 913 | 58,600 |
2023/06/14 | 986 | 986 | 948 | 960 | 51,300 |
2023/06/13 | 951 | 988 | 951 | 972 | 81,000 |
2023/06/12 | 876 | 964 | 876 | 948 | 147,100 |
2023/06/09 | 900 | 902 | 868 | 868 | 58,000 |
2023/06/08 | 896 | 930 | 878 | 899 | 106,700 |
2023/06/07 | 905 | 915 | 882 | 904 | 66,000 |
2023/06/06 | 907 | 930 | 888 | 904 | 84,300 |
2023/06/05 | 928 | 935 | 905 | 921 | 64,600 |
2023/06/02 | 974 | 974 | 927 | 928 | 69,600 |
2023/06/01 | 954 | 966 | 947 | 964 | 49,100 |
2023/05/31 | 967 | 978 | 948 | 969 | 56,100 |
2023/05/30 | 959 | 981 | 938 | 978 | 68,100 |
2023/05/29 | 952 | 1,036 | 939 | 960 | 343,500 |
2023/05/26 | 924 | 933 | 897 | 909 | 105,100 |
2023/05/25 | 970 | 992 | 918 | 922 | 158,100 |
2023/05/24 | 1,046 | 1,047 | 927 | 956 | 368,900 |
2023/05/23 | 1,050 | 1,090 | 1,021 | 1,076 | 193,000 |
2023/05/22 | 1,041 | 1,051 | 1,004 | 1,044 | 210,600 |
2023/05/19 | 1,011 | 1,096 | 1,011 | 1,084 | 337,100 |
2023/05/18 | 992 | 1,039 | 985 | 999 | 143,900 |
2023/05/17 | 956 | 1,038 | 948 | 1,022 | 263,200 |
2023/05/16 | 964 | 977 | 930 | 956 | 121,100 |
2023/05/15 | 935 | 979 | 929 | 961 | 280,300 |
2023/05/12 | 953 | 979 | 919 | 920 | 249,000 |
2023/05/11 | 917 | 988 | 917 | 983 | 420,000 |
2023/05/10 | 898 | 912 | 868 | 908 | 155,000 |
2023/05/09 | 864 | 898 | 845 | 898 | 139,500 |
2023/05/08 | 850 | 876 | 835 | 863 | 142,000 |
2023/05/02 | 818 | 855 | 815 | 848 | 178,000 |
2023/05/01 | 804 | 840 | 790 | 822 | 180,000 |
2023/04/28 | 848 | 851 | 770 | 794 | 573,900 |
2023/04/27 | 811 | 938 | 778 | 838 | 2,748,700 |
2023/04/26 | 790 | 845 | 766 | 817 | 710,700 |
2023/04/25 | 930 | 938 | 761 | 775 | 2,263,000 |
2023/04/24 | 856 | 856 | 856 | 856 | 45,800 |
2023/04/21 | 716 | 717 | 682 | 706 | 111,500 |
2023/04/20 | 720 | 743 | 714 | 730 | 70,400 |
2023/04/19 | 730 | 746 | 712 | 734 | 106,500 |
2023/04/18 | 736 | 760 | 710 | 745 | 428,600 |
2023/04/17 | 721 | 721 | 673 | 721 | 597,800 |
2023/04/14 | 620 | 648 | 610 | 621 | 259,300 |
2023/04/13 | 610 | 626 | 605 | 616 | 41,000 |
2023/04/12 | 604 | 612 | 597 | 610 | 24,900 |
2023/04/11 | 605 | 615 | 603 | 604 | 23,000 |
2023/04/10 | 589 | 601 | 589 | 597 | 17,100 |
2023/04/07 | 602 | 602 | 575 | 583 | 50,000 |
2023/04/06 | 599 | 599 | 588 | 594 | 12,500 |
2023/04/05 | 618 | 618 | 591 | 595 | 50,700 |
2023/04/04 | 622 | 625 | 610 | 619 | 26,700 |
2023/04/03 | 617 | 630 | 611 | 629 | 32,900 |
2023/03/31 | 618 | 620 | 606 | 607 | 16,800 |
2023/03/30 | 620 | 623 | 602 | 619 | 18,500 |
2023/03/29 | 610 | 620 | 602 | 620 | 27,100 |
2023/03/28 | 610 | 611 | 603 | 610 | 15,500 |
2023/03/27 | 611 | 619 | 608 | 610 | 20,900 |
2023/03/24 | 639 | 639 | 600 | 617 | 145,600 |
2023/03/23 | 626 | 632 | 610 | 630 | 20,500 |
2023/03/22 | 616 | 639 | 600 | 636 | 103,700 |
2023/03/20 | 616 | 623 | 603 | 606 | 34,300 |
2023/03/17 | 591 | 627 | 586 | 625 | 51,400 |
2023/03/16 | 579 | 591 | 570 | 591 | 29,600 |
2023/03/15 | 602 | 604 | 584 | 586 | 33,600 |
2023/03/14 | 601 | 609 | 591 | 592 | 37,400 |
2023/03/13 | 608 | 620 | 602 | 609 | 61,500 |
2023/03/10 | 630 | 630 | 616 | 618 | 35,900 |
2023/03/09 | 648 | 648 | 627 | 636 | 33,400 |
2023/03/08 | 632 | 652 | 627 | 649 | 56,000 |
2023/03/07 | 635 | 650 | 628 | 642 | 57,400 |
2023/03/06 | 629 | 647 | 626 | 635 | 54,800 |
2023/03/03 | 614 | 638 | 614 | 622 | 55,400 |
2023/03/02 | 605 | 620 | 599 | 612 | 24,600 |
2023/03/01 | 607 | 620 | 601 | 610 | 29,800 |
2023/02/28 | 587 | 614 | 587 | 607 | 39,200 |
2023/02/27 | 603 | 603 | 586 | 589 | 62,400 |
2023/02/24 | 624 | 627 | 604 | 610 | 92,800 |
2023/02/22 | 643 | 645 | 621 | 629 | 67,100 |
2023/02/21 | 642 | 671 | 642 | 650 | 122,300 |
2023/02/20 | 654 | 654 | 627 | 649 | 93,900 |
2023/02/17 | 648 | 653 | 631 | 639 | 53,700 |
2023/02/16 | 640 | 672 | 637 | 655 | 109,100 |
2023/02/15 | 642 | 655 | 637 | 645 | 56,200 |
2023/02/14 | 631 | 648 | 620 | 642 | 144,800 |
2023/02/13 | 664 | 670 | 626 | 636 | 105,000 |
2023/02/10 | 692 | 692 | 646 | 655 | 270,800 |
2023/02/09 | 710 | 718 | 695 | 707 | 74,900 |
2023/02/08 | 695 | 720 | 683 | 710 | 120,700 |
2023/02/07 | 684 | 697 | 676 | 693 | 74,900 |
2023/02/06 | 685 | 714 | 672 | 685 | 83,800 |
2023/02/03 | 693 | 694 | 676 | 684 | 98,600 |
2023/02/02 | 692 | 715 | 687 | 705 | 80,600 |
2023/02/01 | 722 | 735 | 691 | 691 | 147,000 |
2023/01/31 | 721 | 735 | 705 | 711 | 177,900 |
2023/01/30 | 730 | 776 | 704 | 729 | 224,100 |
2023/01/27 | 728 | 811 | 720 | 758 | 471,500 |
2023/01/26 | 741 | 793 | 734 | 743 | 410,800 |
2023/01/25 | 775 | 784 | 733 | 738 | 472,400 |
2023/01/24 | 707 | 774 | 687 | 767 | 632,100 |
2023/01/23 | 664 | 701 | 661 | 698 | 239,700 |
2023/01/20 | 719 | 719 | 656 | 667 | 590,300 |
2023/01/19 | 696 | 760 | 690 | 749 | 638,200 |
2023/01/18 | 680 | 720 | 647 | 697 | 487,600 |
2023/01/17 | 651 | 722 | 620 | 660 | 1,087,900 |
2023/01/16 | 580 | 661 | 580 | 661 | 576,100 |
2023/01/13 | 578 | 583 | 555 | 561 | 80,300 |
2023/01/12 | 598 | 598 | 581 | 584 | 38,500 |
2023/01/11 | 573 | 589 | 573 | 589 | 44,500 |
2023/01/10 | 560 | 573 | 560 | 563 | 27,500 |
2023/01/06 | 555 | 563 | 546 | 548 | 43,200 |
2023/01/05 | 557 | 567 | 557 | 557 | 17,900 |
2023/01/04 | 571 | 571 | 557 | 557 | 42,200 |