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

このページの先頭へ