5127 (株)グッピーズ 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 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3,240 | 3,240 | 3,240 | 3,240 | 400 | 3,240 |
| 2024-05-23 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 3,240 |
| 2024-05-22 | 3,240 | 3,240 | 3,240 | 3,240 | 1,300 | 3,240 |
| 2024-05-21 | - | - | - | 3,255 | - | 3,255 |
| 2024-05-20 | 3,250 | 3,255 | 3,250 | 3,255 | 900 | 3,255 |
| 2024-05-17 | 3,245 | 3,270 | 3,240 | 3,250 | 4,700 | 3,250 |
| 2024-05-16 | 3,240 | 3,250 | 3,240 | 3,250 | 1,100 | 3,250 |
| 2024-05-15 | 3,250 | 3,260 | 3,250 | 3,250 | 700 | 3,250 |
| 2024-05-14 | 3,260 | 3,260 | 3,240 | 3,240 | 1,200 | 3,240 |
| 2024-05-13 | 3,250 | 3,300 | 3,250 | 3,300 | 11,000 | 3,300 |
| 2024-05-10 | 3,245 | 3,250 | 3,245 | 3,250 | 2,000 | 3,250 |
| 2024-05-09 | 3,240 | 3,245 | 3,240 | 3,245 | 3,500 | 3,245 |
| 2024-05-08 | 3,235 | 3,240 | 3,235 | 3,240 | 300 | 3,240 |
| 2024-05-07 | 3,235 | 3,240 | 3,235 | 3,240 | 700 | 3,240 |
| 2024-05-02 | 3,235 | 3,235 | 3,235 | 3,235 | 1,200 | 3,235 |
| 2024-05-01 | 3,235 | 3,235 | 3,235 | 3,235 | 1,600 | 3,235 |
| 2024-04-30 | 3,240 | 3,240 | 3,240 | 3,240 | 800 | 3,240 |
| 2024-04-26 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 3,240 |
| 2024-04-25 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2024-04-24 | 3,240 | 3,245 | 3,240 | 3,245 | 400 | 3,245 |
| 2024-04-23 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2024-04-22 | 3,245 | 3,245 | 3,240 | 3,240 | 600 | 3,240 |
| 2024-04-19 | 3,245 | 3,245 | 3,240 | 3,240 | 600 | 3,240 |
| 2024-04-18 | 3,240 | 3,240 | 3,240 | 3,240 | 500 | 3,240 |
| 2024-04-17 | 3,240 | 3,245 | 3,240 | 3,245 | 1,200 | 3,245 |
| 2024-04-16 | 3,245 | 3,245 | 3,240 | 3,240 | 2,500 | 3,240 |
| 2024-04-15 | 3,240 | 3,245 | 3,240 | 3,245 | 500 | 3,245 |
| 2024-04-12 | 3,240 | 3,240 | 3,240 | 3,240 | 800 | 3,240 |
| 2024-04-11 | 3,240 | 3,245 | 3,235 | 3,240 | 3,400 | 3,240 |
| 2024-04-10 | 3,235 | 3,240 | 3,235 | 3,235 | 6,100 | 3,235 |
| 2024-04-09 | 3,235 | 3,235 | 3,235 | 3,235 | 200 | 3,235 |
| 2024-04-08 | 3,240 | 3,240 | 3,235 | 3,235 | 500 | 3,235 |
| 2024-04-05 | 3,235 | 3,235 | 3,235 | 3,235 | 1,400 | 3,235 |
| 2024-04-04 | 3,235 | 3,235 | 3,235 | 3,235 | 2,700 | 3,235 |
| 2024-04-03 | 3,235 | 3,235 | 3,235 | 3,235 | 800 | 3,235 |
| 2024-04-02 | 3,235 | 3,235 | 3,235 | 3,235 | 1,300 | 3,235 |
| 2024-04-01 | 3,235 | 3,235 | 3,235 | 3,235 | 2,200 | 3,235 |
| 2024-03-29 | 3,230 | 3,235 | 3,230 | 3,230 | 9,200 | 3,230 |
| 2024-03-28 | 3,230 | 3,235 | 3,225 | 3,225 | 10,300 | 3,225 |
| 2024-03-27 | 3,230 | 3,230 | 3,230 | 3,230 | 2,100 | 3,230 |
| 2024-03-26 | 3,235 | 3,235 | 3,230 | 3,230 | 1,900 | 3,230 |
| 2024-03-25 | 3,230 | 3,235 | 3,230 | 3,230 | 2,800 | 3,230 |
| 2024-03-22 | 3,235 | 3,240 | 3,230 | 3,230 | 4,400 | 3,230 |
| 2024-03-21 | 3,235 | 3,235 | 3,230 | 3,235 | 7,300 | 3,235 |
| 2024-03-19 | 3,235 | 3,235 | 3,230 | 3,230 | 3,100 | 3,230 |
| 2024-03-18 | 3,235 | 3,240 | 3,235 | 3,235 | 6,800 | 3,235 |
| 2024-03-15 | 3,240 | 3,240 | 3,235 | 3,240 | 2,100 | 3,240 |
| 2024-03-14 | 3,230 | 3,240 | 3,225 | 3,240 | 14,400 | 3,240 |
| 2024-03-13 | 3,225 | 3,230 | 3,225 | 3,225 | 2,900 | 3,225 |
| 2024-03-12 | 3,215 | 3,230 | 3,215 | 3,220 | 29,400 | 3,220 |
| 2024-03-11 | 3,220 | 3,220 | 3,200 | 3,215 | 23,000 | 3,215 |
| 2024-03-08 | 3,190 | 3,210 | 3,190 | 3,200 | 11,800 | 3,200 |
| 2024-03-07 | 3,205 | 3,210 | 3,185 | 3,190 | 29,200 | 3,190 |
| 2024-03-06 | 3,225 | 3,235 | 3,205 | 3,215 | 41,400 | 3,215 |
| 2024-03-05 | 3,240 | 3,240 | 3,210 | 3,240 | 30,700 | 3,240 |
| 2024-03-04 | 3,240 | 3,255 | 3,215 | 3,230 | 65,500 | 3,230 |
| 2024-03-01 | 3,240 | 3,250 | 3,240 | 3,240 | 67,500 | 3,240 |
| 2024-02-29 | 3,240 | 3,245 | 3,240 | 3,240 | 11,200 | 3,240 |
| 2024-02-28 | 3,240 | 3,245 | 3,240 | 3,245 | 18,100 | 3,245 |
| 2024-02-27 | 3,240 | 3,245 | 3,240 | 3,240 | 68,500 | 3,240 |
| 2024-02-26 | 3,240 | 3,245 | 3,240 | 3,240 | 12,700 | 3,240 |
| 2024-02-22 | 3,245 | 3,245 | 3,240 | 3,240 | 19,600 | 3,240 |
| 2024-02-21 | 3,245 | 3,245 | 3,240 | 3,240 | 18,100 | 3,240 |
| 2024-02-20 | 3,240 | 3,245 | 3,240 | 3,240 | 7,900 | 3,240 |
| 2024-02-19 | 3,240 | 3,245 | 3,240 | 3,240 | 19,100 | 3,240 |
| 2024-02-16 | 3,240 | 3,245 | 3,240 | 3,240 | 11,900 | 3,240 |
| 2024-02-15 | 3,245 | 3,245 | 3,240 | 3,240 | 23,700 | 3,240 |
| 2024-02-14 | 3,240 | 3,245 | 3,240 | 3,240 | 81,500 | 3,240 |
| 2024-02-13 | 3,240 | 3,245 | 3,240 | 3,240 | 52,300 | 3,240 |
| 2024-02-09 | 3,240 | 3,245 | 3,240 | 3,240 | 63,200 | 3,240 |
| 2024-02-08 | 3,240 | 3,245 | 3,240 | 3,240 | 43,700 | 3,240 |
| 2024-02-07 | 3,240 | 3,245 | 3,240 | 3,240 | 8,900 | 3,240 |
| 2024-02-06 | 3,240 | 3,245 | 3,240 | 3,240 | 12,400 | 3,240 |
| 2024-02-05 | 3,245 | 3,245 | 3,240 | 3,240 | 15,200 | 3,240 |
| 2024-02-02 | 3,240 | 3,245 | 3,240 | 3,240 | 109,900 | 3,240 |
| 2024-02-01 | 3,240 | 3,245 | 3,240 | 3,240 | 27,500 | 3,240 |
| 2024-01-31 | 3,240 | 3,245 | 3,240 | 3,240 | 59,900 | 3,240 |
| 2024-01-30 | 3,240 | 3,245 | 3,240 | 3,240 | 97,000 | 3,240 |
| 2024-01-29 | 3,240 | 3,245 | 3,240 | 3,240 | 143,100 | 3,240 |
| 2024-01-26 | 3,245 | 3,245 | 3,240 | 3,240 | 75,300 | 3,240 |
| 2024-01-25 | 3,245 | 3,245 | 3,240 | 3,240 | 133,500 | 3,240 |
| 2024-01-24 | 3,245 | 3,250 | 3,240 | 3,245 | 501,300 | 3,245 |
| 2024-01-23 | 2,696 | 2,696 | 2,696 | 2,696 | 9,200 | 2,696 |
| 2024-01-22 | 2,196 | 2,196 | 2,196 | 2,196 | 5,900 | 2,196 |
| 2024-01-19 | 1,776 | 1,819 | 1,752 | 1,796 | 74,000 | 1,796 |
| 2024-01-18 | 1,799 | 1,812 | 1,736 | 1,747 | 133,700 | 1,747 |
| 2024-01-17 | 1,854 | 1,885 | 1,775 | 1,803 | 329,800 | 1,803 |
| 2024-01-16 | 1,876 | 1,955 | 1,830 | 1,888 | 664,100 | 1,888 |
| 2024-01-15 | 1,961 | 1,961 | 1,961 | 1,961 | 28,600 | 1,961 |
| 2024-01-12 | 2,478 | 2,482 | 2,397 | 2,461 | 210,600 | 2,461 |
| 2024-01-11 | 2,515 | 2,515 | 2,444 | 2,468 | 89,500 | 2,468 |
| 2024-01-10 | 2,489 | 2,559 | 2,477 | 2,515 | 97,200 | 2,515 |
| 2024-01-09 | 2,575 | 2,603 | 2,475 | 2,504 | 119,700 | 2,504 |
| 2024-01-05 | 2,652 | 2,669 | 2,542 | 2,565 | 93,500 | 2,565 |
| 2024-01-04 | 2,600 | 2,688 | 2,558 | 2,637 | 57,600 | 2,637 |
分割・併合履歴 ： なし
