7140 ペットゴー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 882 | 888 | 876 | 877 | 3,600 | 877 |
| 2024-05-01 | 887 | 887 | 882 | 883 | 3,600 | 883 |
| 2024-04-30 | 888 | 900 | 884 | 887 | 10,100 | 887 |
| 2024-04-26 | 890 | 899 | 890 | 899 | 4,300 | 899 |
| 2024-04-25 | 914 | 914 | 891 | 891 | 7,100 | 891 |
| 2024-04-24 | 896 | 909 | 890 | 905 | 10,100 | 905 |
| 2024-04-23 | 884 | 894 | 884 | 893 | 1,700 | 893 |
| 2024-04-22 | 884 | 894 | 883 | 884 | 3,700 | 884 |
| 2024-04-19 | 905 | 905 | 882 | 886 | 19,000 | 886 |
| 2024-04-18 | 917 | 917 | 906 | 906 | 1,700 | 906 |
| 2024-04-17 | 918 | 918 | 907 | 910 | 3,100 | 910 |
| 2024-04-16 | 909 | 941 | 907 | 910 | 9,400 | 910 |
| 2024-04-15 | 910 | 936 | 910 | 924 | 6,800 | 924 |
| 2024-04-12 | 911 | 917 | 911 | 912 | 4,000 | 912 |
| 2024-04-11 | 910 | 914 | 910 | 911 | 3,500 | 911 |
| 2024-04-10 | 916 | 916 | 911 | 913 | 5,800 | 913 |
| 2024-04-09 | 905 | 915 | 905 | 915 | 200 | 915 |
| 2024-04-08 | 900 | 909 | 900 | 905 | 9,100 | 905 |
| 2024-04-05 | 896 | 909 | 896 | 903 | 7,800 | 903 |
| 2024-04-04 | 900 | 910 | 900 | 901 | 6,300 | 901 |
| 2024-04-03 | 888 | 908 | 888 | 900 | 12,000 | 900 |
| 2024-04-02 | 891 | 895 | 886 | 887 | 6,800 | 887 |
| 2024-04-01 | 910 | 910 | 891 | 891 | 8,000 | 891 |
| 2024-03-29 | 900 | 910 | 900 | 908 | 2,800 | 908 |
| 2024-03-28 | 908 | 916 | 893 | 906 | 5,000 | 906 |
| 2024-03-27 | 927 | 927 | 907 | 917 | 5,200 | 917 |
| 2024-03-26 | 928 | 928 | 913 | 913 | 6,100 | 913 |
| 2024-03-25 | 927 | 936 | 923 | 933 | 7,700 | 933 |
| 2024-03-22 | 925 | 926 | 912 | 926 | 5,600 | 926 |
| 2024-03-21 | 911 | 924 | 907 | 922 | 7,100 | 922 |
| 2024-03-19 | 887 | 912 | 887 | 912 | 11,100 | 912 |
| 2024-03-18 | 874 | 895 | 874 | 893 | 6,200 | 893 |
| 2024-03-15 | 875 | 890 | 864 | 874 | 7,900 | 874 |
| 2024-03-14 | 892 | 900 | 887 | 890 | 8,600 | 890 |
| 2024-03-13 | 904 | 904 | 895 | 895 | 4,300 | 895 |
| 2024-03-12 | 868 | 903 | 865 | 893 | 13,500 | 893 |
| 2024-03-11 | 892 | 899 | 865 | 868 | 14,100 | 868 |
| 2024-03-08 | 897 | 900 | 892 | 892 | 10,000 | 892 |
| 2024-03-07 | 915 | 921 | 896 | 896 | 11,200 | 896 |
| 2024-03-06 | 910 | 927 | 905 | 920 | 3,400 | 920 |
| 2024-03-05 | 913 | 915 | 900 | 910 | 9,300 | 910 |
| 2024-03-04 | 918 | 930 | 910 | 915 | 6,400 | 915 |
| 2024-03-01 | 927 | 934 | 911 | 918 | 12,800 | 918 |
| 2024-02-29 | 924 | 930 | 916 | 921 | 9,500 | 921 |
| 2024-02-28 | 930 | 933 | 922 | 924 | 6,200 | 924 |
| 2024-02-27 | 920 | 936 | 920 | 924 | 3,700 | 924 |
| 2024-02-26 | 930 | 932 | 920 | 927 | 13,700 | 927 |
| 2024-02-22 | 918 | 933 | 918 | 927 | 9,600 | 927 |
| 2024-02-21 | 915 | 935 | 915 | 927 | 9,100 | 927 |
| 2024-02-20 | 917 | 929 | 912 | 927 | 11,300 | 927 |
| 2024-02-19 | 899 | 924 | 897 | 917 | 22,000 | 917 |
| 2024-02-16 | 860 | 925 | 851 | 904 | 65,900 | 904 |
| 2024-02-15 | 890 | 890 | 843 | 858 | 64,800 | 858 |
| 2024-02-14 | 924 | 925 | 884 | 884 | 63,300 | 884 |
| 2024-02-13 | 970 | 974 | 921 | 922 | 97,400 | 922 |
| 2024-02-09 | 939 | 1,000 | 925 | 969 | 250,000 | 969 |
| 2024-02-08 | 1,216 | 1,225 | 1,186 | 1,194 | 43,000 | 1,194 |
| 2024-02-07 | 1,221 | 1,232 | 1,207 | 1,213 | 30,700 | 1,213 |
| 2024-02-06 | 1,215 | 1,231 | 1,215 | 1,229 | 10,700 | 1,229 |
| 2024-02-05 | 1,227 | 1,230 | 1,220 | 1,227 | 3,600 | 1,227 |
| 2024-02-02 | 1,220 | 1,239 | 1,220 | 1,220 | 11,000 | 1,220 |
| 2024-02-01 | 1,234 | 1,240 | 1,226 | 1,236 | 2,300 | 1,236 |
| 2024-01-31 | 1,239 | 1,241 | 1,214 | 1,241 | 5,700 | 1,241 |
| 2024-01-30 | 1,240 | 1,248 | 1,233 | 1,235 | 4,200 | 1,235 |
| 2024-01-29 | 1,210 | 1,239 | 1,210 | 1,231 | 14,600 | 1,231 |
| 2024-01-26 | 1,229 | 1,235 | 1,210 | 1,220 | 8,500 | 1,220 |
| 2024-01-25 | 1,249 | 1,249 | 1,228 | 1,231 | 3,900 | 1,231 |
| 2024-01-24 | 1,235 | 1,244 | 1,227 | 1,229 | 10,600 | 1,229 |
| 2024-01-23 | 1,244 | 1,244 | 1,210 | 1,226 | 14,100 | 1,226 |
| 2024-01-22 | 1,241 | 1,268 | 1,215 | 1,225 | 56,500 | 1,225 |
| 2024-01-19 | 1,200 | 1,230 | 1,196 | 1,205 | 17,500 | 1,205 |
| 2024-01-18 | 1,203 | 1,216 | 1,188 | 1,197 | 13,400 | 1,197 |
| 2024-01-17 | 1,227 | 1,227 | 1,202 | 1,205 | 5,400 | 1,205 |
| 2024-01-16 | 1,220 | 1,225 | 1,201 | 1,225 | 10,500 | 1,225 |
| 2024-01-15 | 1,216 | 1,218 | 1,200 | 1,216 | 8,700 | 1,216 |
| 2024-01-12 | 1,212 | 1,221 | 1,195 | 1,216 | 16,500 | 1,216 |
| 2024-01-11 | 1,244 | 1,244 | 1,206 | 1,211 | 12,200 | 1,211 |
| 2024-01-10 | 1,225 | 1,237 | 1,225 | 1,236 | 5,200 | 1,236 |
| 2024-01-09 | 1,242 | 1,255 | 1,200 | 1,225 | 13,100 | 1,225 |
| 2024-01-05 | 1,255 | 1,267 | 1,241 | 1,242 | 6,900 | 1,242 |
| 2024-01-04 | 1,253 | 1,269 | 1,235 | 1,255 | 8,400 | 1,255 |
分割・併合履歴 ： なし
