7351 (株)グッドパッチ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 502 | 502 | 492 | 499 | 32,500 | 499 |
| 2024-04-25 | 508 | 508 | 496 | 499 | 45,100 | 499 |
| 2024-04-24 | 507 | 520 | 504 | 510 | 21,900 | 510 |
| 2024-04-23 | 514 | 516 | 507 | 509 | 13,800 | 509 |
| 2024-04-22 | 502 | 514 | 501 | 514 | 29,600 | 514 |
| 2024-04-19 | 535 | 536 | 503 | 505 | 76,900 | 505 |
| 2024-04-18 | 522 | 553 | 522 | 536 | 105,500 | 536 |
| 2024-04-17 | 551 | 551 | 519 | 519 | 73,200 | 519 |
| 2024-04-16 | 537 | 552 | 529 | 549 | 103,300 | 549 |
| 2024-04-15 | 545 | 578 | 535 | 547 | 145,800 | 547 |
| 2024-04-12 | 570 | 581 | 563 | 565 | 43,300 | 565 |
| 2024-04-11 | 573 | 577 | 559 | 568 | 50,400 | 568 |
| 2024-04-10 | 577 | 585 | 573 | 578 | 20,600 | 578 |
| 2024-04-09 | 569 | 584 | 562 | 584 | 33,100 | 584 |
| 2024-04-08 | 565 | 577 | 564 | 566 | 29,300 | 566 |
| 2024-04-05 | 557 | 566 | 551 | 566 | 37,400 | 566 |
| 2024-04-04 | 563 | 576 | 559 | 566 | 27,500 | 566 |
| 2024-04-03 | 571 | 579 | 560 | 563 | 40,400 | 563 |
| 2024-04-02 | 600 | 600 | 579 | 580 | 35,700 | 580 |
| 2024-04-01 | 626 | 626 | 598 | 600 | 24,000 | 600 |
| 2024-03-29 | 619 | 633 | 615 | 616 | 23,400 | 616 |
| 2024-03-28 | 616 | 626 | 610 | 620 | 17,600 | 620 |
| 2024-03-27 | 606 | 631 | 603 | 616 | 32,000 | 616 |
| 2024-03-26 | 613 | 613 | 600 | 605 | 31,400 | 605 |
| 2024-03-25 | 618 | 636 | 608 | 613 | 70,600 | 613 |
| 2024-03-22 | 618 | 619 | 604 | 611 | 24,800 | 611 |
| 2024-03-21 | 630 | 638 | 615 | 617 | 65,000 | 617 |
| 2024-03-19 | 612 | 647 | 606 | 640 | 195,400 | 640 |
| 2024-03-18 | 568 | 592 | 568 | 592 | 186,500 | 592 |
| 2024-03-15 | 569 | 574 | 562 | 564 | 56,300 | 564 |
| 2024-03-14 | 561 | 581 | 556 | 572 | 80,000 | 572 |
| 2024-03-13 | 574 | 574 | 559 | 560 | 20,000 | 560 |
| 2024-03-12 | 554 | 573 | 543 | 573 | 54,800 | 573 |
| 2024-03-11 | 559 | 564 | 554 | 559 | 52,000 | 559 |
| 2024-03-08 | 563 | 570 | 557 | 559 | 50,900 | 559 |
| 2024-03-07 | 588 | 591 | 567 | 569 | 51,400 | 569 |
| 2024-03-06 | 580 | 589 | 574 | 583 | 22,900 | 583 |
| 2024-03-05 | 580 | 587 | 566 | 580 | 53,700 | 580 |
| 2024-03-04 | 612 | 612 | 581 | 585 | 43,100 | 585 |
| 2024-03-01 | 600 | 611 | 592 | 610 | 51,400 | 610 |
| 2024-02-29 | 620 | 620 | 580 | 590 | 243,000 | 590 |
| 2024-02-28 | 616 | 630 | 615 | 623 | 45,200 | 623 |
| 2024-02-27 | 588 | 610 | 588 | 606 | 49,700 | 606 |
| 2024-02-26 | 583 | 594 | 579 | 588 | 81,300 | 588 |
| 2024-02-22 | 592 | 594 | 575 | 588 | 90,200 | 588 |
| 2024-02-21 | 590 | 596 | 578 | 592 | 40,900 | 592 |
| 2024-02-20 | 597 | 597 | 580 | 590 | 125,600 | 590 |
| 2024-02-19 | 582 | 599 | 582 | 587 | 83,300 | 587 |
| 2024-02-16 | 567 | 586 | 564 | 580 | 61,600 | 580 |
| 2024-02-15 | 572 | 578 | 555 | 570 | 126,700 | 570 |
| 2024-02-14 | 579 | 586 | 573 | 579 | 33,500 | 579 |
| 2024-02-13 | 572 | 584 | 568 | 584 | 49,400 | 584 |
| 2024-02-09 | 571 | 577 | 566 | 566 | 43,700 | 566 |
| 2024-02-08 | 576 | 582 | 567 | 568 | 56,700 | 568 |
| 2024-02-07 | 579 | 582 | 570 | 571 | 102,900 | 571 |
| 2024-02-06 | 583 | 590 | 573 | 580 | 85,900 | 580 |
| 2024-02-05 | 576 | 586 | 570 | 583 | 63,400 | 583 |
| 2024-02-02 | 573 | 587 | 569 | 575 | 71,900 | 575 |
| 2024-02-01 | 570 | 576 | 559 | 567 | 96,200 | 567 |
| 2024-01-31 | 575 | 575 | 561 | 571 | 41,800 | 571 |
| 2024-01-30 | 574 | 579 | 570 | 570 | 42,800 | 570 |
| 2024-01-29 | 562 | 573 | 554 | 571 | 85,300 | 571 |
| 2024-01-26 | 550 | 571 | 547 | 562 | 81,300 | 562 |
| 2024-01-25 | 562 | 565 | 540 | 554 | 149,600 | 554 |
| 2024-01-24 | 576 | 580 | 561 | 562 | 94,900 | 562 |
| 2024-01-23 | 558 | 581 | 555 | 566 | 185,500 | 566 |
| 2024-01-22 | 558 | 565 | 549 | 559 | 90,300 | 559 |
| 2024-01-19 | 557 | 564 | 544 | 558 | 128,000 | 558 |
| 2024-01-18 | 583 | 586 | 550 | 554 | 225,300 | 554 |
| 2024-01-17 | 600 | 611 | 582 | 588 | 138,600 | 588 |
| 2024-01-16 | 615 | 630 | 601 | 602 | 174,600 | 602 |
| 2024-01-15 | 615 | 645 | 592 | 595 | 338,700 | 595 |
| 2024-01-12 | 623 | 634 | 615 | 630 | 105,100 | 630 |
| 2024-01-11 | 630 | 647 | 611 | 622 | 93,000 | 622 |
| 2024-01-10 | 609 | 627 | 605 | 624 | 44,400 | 624 |
| 2024-01-09 | 614 | 633 | 602 | 605 | 131,800 | 605 |
| 2024-01-05 | 601 | 611 | 583 | 604 | 68,400 | 604 |
| 2024-01-04 | 600 | 605 | 588 | 597 | 27,300 | 597 |
分割・併合履歴 ： なし
