7351 (株)グッドパッチの時系列データ [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7351 (株)グッドパッチ の時系列データ [2023年度]

7351 (株)グッドパッチの時系列データ [2023年度]