5127 (株)グッピーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,479 | 1,479 | 1,426 | 1,434 | 33,300 | 1,434 |
| 2022-12-29 | 1,410 | 1,487 | 1,392 | 1,433 | 50,400 | 1,433 |
| 2022-12-28 | 1,434 | 1,434 | 1,343 | 1,408 | 71,700 | 1,408 |
| 2022-12-27 | 1,394 | 1,469 | 1,394 | 1,439 | 44,000 | 1,439 |
| 2022-12-26 | 1,420 | 1,447 | 1,370 | 1,377 | 47,600 | 1,377 |
| 2022-12-23 | 1,483 | 1,483 | 1,403 | 1,411 | 64,200 | 1,411 |
| 2022-12-22 | 1,463 | 1,510 | 1,450 | 1,492 | 34,000 | 1,492 |
| 2022-12-21 | 1,449 | 1,478 | 1,423 | 1,463 | 37,400 | 1,463 |
| 2022-12-20 | 1,534 | 1,540 | 1,415 | 1,460 | 102,400 | 1,460 |
| 2022-12-19 | 1,519 | 1,547 | 1,502 | 1,534 | 20,800 | 1,534 |
| 2022-12-16 | 1,538 | 1,553 | 1,506 | 1,523 | 47,500 | 1,523 |
| 2022-12-15 | 1,555 | 1,595 | 1,514 | 1,578 | 35,400 | 1,578 |
| 2022-12-14 | 1,569 | 1,569 | 1,545 | 1,557 | 9,700 | 1,557 |
| 2022-12-13 | 1,560 | 1,590 | 1,547 | 1,551 | 23,400 | 1,551 |
| 2022-12-12 | 1,595 | 1,602 | 1,530 | 1,543 | 60,100 | 1,543 |
| 2022-12-09 | 1,610 | 1,648 | 1,596 | 1,611 | 27,200 | 1,611 |
| 2022-12-08 | 1,648 | 1,648 | 1,576 | 1,596 | 43,200 | 1,596 |
| 2022-12-07 | 1,604 | 1,648 | 1,566 | 1,643 | 34,600 | 1,643 |
| 2022-12-06 | 1,785 | 1,785 | 1,589 | 1,604 | 114,200 | 1,604 |
| 2022-12-05 | 1,737 | 1,807 | 1,707 | 1,769 | 44,800 | 1,769 |
| 2022-12-02 | 1,740 | 1,757 | 1,677 | 1,737 | 44,400 | 1,737 |
| 2022-12-01 | 1,804 | 1,804 | 1,735 | 1,737 | 33,700 | 1,737 |
| 2022-11-30 | 1,759 | 1,781 | 1,715 | 1,761 | 30,200 | 1,761 |
| 2022-11-29 | 1,851 | 1,851 | 1,762 | 1,762 | 57,800 | 1,762 |
| 2022-11-28 | 1,881 | 1,915 | 1,830 | 1,830 | 58,000 | 1,830 |
| 2022-11-25 | 1,860 | 1,901 | 1,808 | 1,846 | 68,400 | 1,846 |
| 2022-11-24 | 1,802 | 1,867 | 1,794 | 1,855 | 78,300 | 1,855 |
| 2022-11-22 | 1,810 | 1,846 | 1,752 | 1,772 | 61,300 | 1,772 |
| 2022-11-21 | 1,800 | 1,943 | 1,712 | 1,847 | 240,800 | 1,847 |
| 2022-11-18 | 1,795 | 1,815 | 1,725 | 1,755 | 113,800 | 1,755 |
| 2022-11-17 | 1,680 | 1,790 | 1,670 | 1,749 | 262,400 | 1,749 |
| 2022-11-16 | 1,570 | 1,640 | 1,570 | 1,615 | 44,300 | 1,615 |
| 2022-11-15 | 1,631 | 1,649 | 1,550 | 1,571 | 59,500 | 1,571 |
| 2022-11-14 | 1,576 | 1,665 | 1,554 | 1,664 | 96,400 | 1,664 |
| 2022-11-11 | 1,589 | 1,619 | 1,502 | 1,579 | 101,200 | 1,579 |
| 2022-11-10 | 1,554 | 1,566 | 1,530 | 1,563 | 28,500 | 1,563 |
| 2022-11-09 | 1,558 | 1,558 | 1,528 | 1,555 | 37,200 | 1,555 |
| 2022-11-08 | 1,535 | 1,560 | 1,535 | 1,558 | 33,000 | 1,558 |
| 2022-11-07 | 1,539 | 1,568 | 1,515 | 1,530 | 54,300 | 1,530 |
| 2022-11-04 | 1,501 | 1,537 | 1,462 | 1,510 | 72,900 | 1,510 |
| 2022-11-02 | 1,565 | 1,565 | 1,506 | 1,510 | 69,000 | 1,510 |
| 2022-11-01 | 1,499 | 1,564 | 1,496 | 1,563 | 84,600 | 1,563 |
| 2022-10-31 | 1,500 | 1,510 | 1,468 | 1,496 | 68,100 | 1,496 |
| 2022-10-28 | 1,504 | 1,515 | 1,488 | 1,511 | 66,100 | 1,511 |
| 2022-10-27 | 1,480 | 1,508 | 1,480 | 1,504 | 47,400 | 1,504 |
| 2022-10-26 | 1,570 | 1,570 | 1,486 | 1,486 | 152,500 | 1,486 |
| 2022-10-25 | 1,575 | 1,588 | 1,550 | 1,566 | 134,700 | 1,566 |
| 2022-10-24 | 1,535 | 1,562 | 1,511 | 1,556 | 159,100 | 1,556 |
| 2022-10-21 | 1,467 | 1,536 | 1,446 | 1,514 | 207,300 | 1,514 |
| 2022-10-20 | 1,493 | 1,515 | 1,423 | 1,479 | 331,500 | 1,479 |
| 2022-10-19 | 1,560 | 1,579 | 1,486 | 1,493 | 270,100 | 1,493 |
| 2022-10-18 | 1,555 | 1,616 | 1,522 | 1,555 | 461,500 | 1,555 |
| 2022-10-17 | 1,659 | 1,660 | 1,534 | 1,545 | 619,500 | 1,545 |
| 2022-10-14 | 1,812 | 1,825 | 1,672 | 1,680 | 2,335,000 | 1,680 |
| 2022-10-13 | 2,200 | 2,349 | 2,093 | 2,172 | 1,447,300 | 2,172 |
| 2022-10-12 | 2,084 | 2,164 | 2,056 | 2,139 | 300,400 | 2,139 |
| 2022-10-11 | 2,089 | 2,160 | 2,042 | 2,120 | 509,500 | 2,120 |
| 2022-10-07 | 2,220 | 2,225 | 2,015 | 2,092 | 2,479,300 | 2,092 |
| 2022-10-06 | 1,931 | 2,301 | 1,920 | 2,270 | 3,015,900 | 2,270 |
| 2022-10-05 | 2,165 | 2,187 | 1,900 | 1,901 | 1,101,800 | 1,901 |
| 2022-10-04 | 2,038 | 2,170 | 1,968 | 2,155 | 2,023,700 | 2,155 |
| 2022-10-03 | 2,287 | 2,375 | 1,967 | 1,967 | 8,428,500 | 1,967 |
| 2022-09-30 | 2,020 | 2,170 | 1,813 | 2,137 | 8,351,100 | 2,137 |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
| 2022-08-29 | - | - | - | - | - | - |
分割・併合履歴 ： なし
