5127 (株)グッピーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,677	2,677	2,605	2,649	41,900	2,649
2023-12-28	2,695	2,714	2,631	2,695	23,400	2,695
2023-12-27	2,634	2,728	2,634	2,695	41,600	2,695
2023-12-26	2,639	2,705	2,635	2,635	34,600	2,635
2023-12-25	2,608	2,654	2,541	2,653	62,300	2,653
2023-12-22	2,604	2,617	2,558	2,563	17,500	2,563
2023-12-21	2,568	2,629	2,561	2,589	26,800	2,589
2023-12-20	2,622	2,639	2,573	2,614	31,600	2,614
2023-12-19	2,500	2,594	2,500	2,572	29,400	2,572
2023-12-18	2,521	2,543	2,479	2,486	22,600	2,486
2023-12-15	2,471	2,520	2,404	2,504	35,500	2,504
2023-12-14	2,539	2,541	2,390	2,421	50,300	2,421
2023-12-13	2,488	2,532	2,470	2,480	19,500	2,480
2023-12-12	2,512	2,512	2,440	2,507	30,800	2,507
2023-12-11	2,529	2,558	2,461	2,500	37,600	2,500
2023-12-08	2,615	2,615	2,483	2,505	98,000	2,505
2023-12-07	2,662	2,696	2,631	2,632	47,600	2,632
2023-12-06	2,720	2,748	2,684	2,692	23,200	2,692
2023-12-05	2,766	2,789	2,663	2,683	64,400	2,683
2023-12-04	2,710	2,810	2,710	2,766	60,400	2,766
2023-12-01	2,729	2,729	2,655	2,669	34,700	2,669
2023-11-30	2,713	2,795	2,676	2,729	48,900	2,729
2023-11-29	2,649	2,758	2,644	2,710	48,200	2,710
2023-11-28	2,663	2,680	2,630	2,638	17,700	2,638
2023-11-27	2,611	2,670	2,570	2,647	30,500	2,647
2023-11-24	2,671	2,720	2,607	2,611	35,900	2,611
2023-11-22	2,700	2,706	2,632	2,670	34,900	2,670
2023-11-21	2,750	2,799	2,724	2,760	56,200	2,760
2023-11-20	2,682	2,734	2,655	2,715	43,200	2,715
2023-11-17	2,611	2,649	2,565	2,649	40,700	2,649
2023-11-16	2,660	2,660	2,594	2,623	36,300	2,623
2023-11-15	2,656	2,745	2,607	2,696	81,500	2,696
2023-11-14	2,566	2,657	2,550	2,580	63,800	2,580
2023-11-13	2,480	2,572	2,450	2,566	60,400	2,566
2023-11-10	2,491	2,506	2,407	2,469	65,800	2,469
2023-11-09	2,540	2,578	2,467	2,526	82,000	2,526
2023-11-08	2,630	2,675	2,541	2,542	51,700	2,542
2023-11-07	2,676	2,684	2,611	2,619	46,800	2,619
2023-11-06	2,713	2,740	2,643	2,670	65,000	2,670
2023-11-02	2,662	2,664	2,580	2,663	75,200	2,663
2023-11-01	2,619	2,696	2,551	2,626	175,000	2,626
2023-10-31	2,425	2,569	2,390	2,569	65,400	2,569
2023-10-30	2,466	2,491	2,383	2,449	56,200	2,449
2023-10-27	2,385	2,528	2,359	2,473	122,200	2,473
2023-10-26	2,355	2,441	2,324	2,335	132,700	2,335
2023-10-25	2,579	2,628	2,372	2,386	275,200	2,386
2023-10-24	2,408	2,566	2,256	2,549	261,100	2,549
2023-10-23	2,541	2,547	2,325	2,350	284,100	2,350
2023-10-20	2,480	2,647	2,450	2,591	223,300	2,591
2023-10-19	2,660	2,684	2,531	2,572	245,600	2,572
2023-10-18	2,871	2,954	2,660	2,770	358,600	2,770
2023-10-17	2,949	3,115	2,801	2,821	597,200	2,821
2023-10-16	2,799	2,799	2,799	2,799	31,600	2,799
2023-10-13	2,401	2,415	2,275	2,299	106,600	2,299
2023-10-12	2,460	2,460	2,348	2,425	71,600	2,425
2023-10-11	2,469	2,554	2,451	2,485	64,200	2,485
2023-10-10	2,420	2,471	2,420	2,470	46,200	2,470
2023-10-06	2,400	2,422	2,357	2,372	30,800	2,372
2023-10-05	2,394	2,464	2,388	2,400	69,900	2,400
2023-10-04	2,446	2,446	2,333	2,333	44,900	2,333
2023-10-03	2,471	2,509	2,454	2,468	33,300	2,468
2023-10-02	2,507	2,538	2,439	2,481	45,900	2,481
2023-09-29	2,507	2,560	2,495	2,518	29,900	2,518
2023-09-28	2,485	2,555	2,452	2,507	26,500	2,507
2023-09-27	2,460	2,549	2,460	2,518	26,900	2,518
2023-09-26	2,500	2,521	2,470	2,498	24,200	2,498
2023-09-25	2,528	2,579	2,500	2,500	23,700	2,500
2023-09-22	2,509	2,630	2,509	2,578	50,100	2,578
2023-09-21	2,526	2,591	2,485	2,537	51,200	2,537
2023-09-20	2,462	2,540	2,450	2,526	31,900	2,526
2023-09-19	2,353	2,450	2,350	2,450	30,500	2,450
2023-09-15	2,321	2,397	2,286	2,395	42,600	2,395
2023-09-14	2,410	2,410	2,313	2,326	55,300	2,326
2023-09-13	2,385	2,444	2,344	2,424	48,300	2,424
2023-09-12	2,426	2,506	2,403	2,407	38,900	2,407
2023-09-11	2,507	2,520	2,434	2,448	46,900	2,448
2023-09-08	2,451	2,524	2,450	2,524	21,600	2,524
2023-09-07	2,502	2,515	2,443	2,483	34,800	2,483
2023-09-06	2,605	2,605	2,500	2,515	24,900	2,515
2023-09-05	2,518	2,600	2,515	2,563	35,700	2,563
2023-09-04	2,594	2,594	2,521	2,521	23,300	2,521
2023-09-01	2,575	2,610	2,550	2,598	14,800	2,598
2023-08-31	2,645	2,698	2,571	2,579	34,000	2,579
2023-08-30	2,625	2,675	2,605	2,645	40,000	2,645
2023-08-29	2,568	2,650	2,568	2,581	39,800	2,581
2023-08-28	2,556	2,658	2,556	2,568	19,900	2,568
2023-08-25	2,499	2,583	2,490	2,564	25,700	2,564
2023-08-24	2,543	2,546	2,471	2,537	46,300	2,537
2023-08-23	2,492	2,558	2,492	2,543	16,400	2,543
2023-08-22	2,556	2,580	2,491	2,522	39,500	2,522
2023-08-21	2,480	2,616	2,475	2,574	52,400	2,574
2023-08-18	2,430	2,493	2,422	2,478	21,100	2,478
2023-08-17	2,476	2,500	2,412	2,480	36,800	2,480
2023-08-16	2,524	2,544	2,478	2,478	28,900	2,478
2023-08-15	2,422	2,520	2,422	2,501	41,500	2,501
2023-08-14	2,492	2,519	2,431	2,439	42,700	2,439
2023-08-10	2,551	2,551	2,480	2,492	39,200	2,492
2023-08-09	2,558	2,620	2,543	2,551	25,000	2,551
2023-08-08	2,658	2,658	2,552	2,589	45,900	2,589
2023-08-07	2,595	2,666	2,532	2,658	65,200	2,658
2023-08-04	2,538	2,670	2,473	2,645	74,800	2,645
2023-08-03	2,470	2,570	2,470	2,510	70,700	2,510
2023-08-02	2,463	2,535	2,448	2,520	86,600	2,520
2023-08-01	2,340	2,457	2,340	2,454	64,100	2,454
2023-07-31	2,300	2,366	2,300	2,330	51,200	2,330
2023-07-28	2,302	2,345	2,242	2,281	81,300	2,281
2023-07-27	2,328	2,389	2,323	2,352	65,800	2,352
2023-07-26	2,368	2,369	2,250	2,281	108,200	2,281
2023-07-25	2,432	2,432	2,330	2,338	99,000	2,338
2023-07-24	2,498	2,530	2,423	2,433	73,100	2,433
2023-07-21	2,556	2,586	2,472	2,508	84,000	2,508
2023-07-20	2,520	2,719	2,519	2,588	157,600	2,588
2023-07-19	2,453	2,582	2,450	2,570	202,400	2,570
2023-07-18	2,400	2,504	2,306	2,453	205,000	2,453
2023-07-14	2,520	2,744	2,427	2,435	681,800	2,435
2023-07-13	2,514	2,608	2,483	2,486	1,264,800	2,486
2023-07-12	2,846	3,040	2,840	2,983	588,100	2,983
2023-07-11	2,850	2,889	2,773	2,780	149,000	2,780
2023-07-10	2,820	2,869	2,769	2,805	122,000	2,805
2023-07-07	2,768	2,864	2,730	2,800	124,200	2,800
2023-07-06	2,803	2,844	2,720	2,825	169,000	2,825
2023-07-05	3,025	3,030	2,793	2,828	202,800	2,828
2023-07-04	3,040	3,050	2,956	2,983	120,800	2,983
2023-07-03	3,280	3,330	3,075	3,080	121,500	3,080
2023-06-30	3,300	3,310	3,205	3,250	31,900	3,250
2023-06-29	3,255	3,325	3,170	3,275	41,500	3,275
2023-06-28	3,325	3,345	3,220	3,245	48,700	3,245
2023-06-27	3,260	3,300	3,165	3,290	87,500	3,290
2023-06-26	3,400	3,440	3,275	3,345	51,100	3,345
2023-06-23	3,410	3,535	3,350	3,425	72,000	3,425
2023-06-22	3,435	3,485	3,380	3,385	59,200	3,385
2023-06-21	3,465	3,610	3,460	3,490	56,400	3,490
2023-06-20	3,550	3,580	3,410	3,495	94,900	3,495
2023-06-19	3,330	3,510	3,270	3,440	139,400	3,440
2023-06-16	3,160	3,305	3,130	3,260	54,800	3,260
2023-06-15	3,205	3,270	3,185	3,185	35,500	3,185
2023-06-14	3,320	3,325	3,170	3,210	69,900	3,210
2023-06-13	3,365	3,380	3,230	3,290	108,000	3,290
2023-06-12	3,150	3,375	3,130	3,365	123,700	3,365
2023-06-09	3,030	3,145	2,989	3,120	65,100	3,120
2023-06-08	3,080	3,080	2,955	2,978	74,100	2,978
2023-06-07	3,200	3,200	2,920	3,080	115,700	3,080
2023-06-06	3,050	3,195	2,999	3,170	84,000	3,170
2023-06-05	2,950	3,075	2,871	3,075	95,200	3,075
2023-06-02	2,890	2,998	2,871	2,900	75,800	2,900
2023-06-01	3,060	3,060	2,931	2,931	97,600	2,931
2023-05-31	3,080	3,145	2,981	3,075	84,000	3,075
2023-05-30	3,045	3,100	2,891	3,070	125,600	3,070
2023-05-29	3,100	3,100	2,991	3,005	67,400	3,005
2023-05-26	3,150	3,155	3,005	3,045	132,100	3,045
2023-05-25	3,375	3,375	3,075	3,115	187,200	3,115
2023-05-24	3,350	3,425	3,320	3,320	45,600	3,320
2023-05-23	3,520	3,635	3,350	3,390	139,800	3,390
2023-05-22	3,495	3,515	3,425	3,515	42,000	3,515
2023-05-19	3,350	3,505	3,315	3,470	59,300	3,470
2023-05-18	3,370	3,440	3,305	3,375	68,200	3,375
2023-05-17	3,560	3,560	3,435	3,440	66,500	3,440
2023-05-16	3,495	3,520	3,375	3,520	58,100	3,520
2023-05-15	3,365	3,430	3,230	3,425	96,000	3,425
2023-05-12	3,510	3,550	3,445	3,445	47,400	3,445
2023-05-11	3,640	3,775	3,480	3,520	131,500	3,520
2023-05-10	3,680	3,740	3,590	3,605	105,200	3,605
2023-05-09	3,520	3,735	3,495	3,720	177,100	3,720
2023-05-08	3,435	3,590	3,425	3,450	104,500	3,450
2023-05-02	3,330	3,440	3,330	3,370	53,500	3,370
2023-05-01	3,575	3,580	3,360	3,370	103,000	3,370
2023-04-28	3,430	3,515	3,350	3,470	107,200	3,470
2023-04-27	3,445	3,550	3,325	3,370	197,200	3,370
2023-04-26	3,245	3,445	3,210	3,375	166,600	3,375
2023-04-25	3,400	3,420	3,260	3,295	127,200	3,295
2023-04-24	3,460	3,500	3,335	3,355	66,100	3,355
2023-04-21	3,575	3,575	3,400	3,445	147,000	3,445
2023-04-20	3,680	3,740	3,585	3,620	75,900	3,620
2023-04-19	3,770	3,865	3,625	3,685	104,400	3,685
2023-04-18	3,775	4,000	3,710	3,800	205,400	3,800
2023-04-17	3,805	3,840	3,630	3,740	336,100	3,740
2023-04-14	4,010	4,090	3,810	3,990	481,300	3,990
2023-04-13	3,585	4,005	3,500	4,005	1,981,500	4,005
2023-04-12	3,305	3,305	3,305	3,305	37,000	3,305
2023-04-11	2,991	2,991	2,683	2,802	294,300	2,802
2023-04-10	2,910	3,025	2,887	2,988	60,000	2,988
2023-04-07	2,943	3,005	2,840	2,887	39,600	2,887
2023-04-06	2,940	3,005	2,870	2,923	28,200	2,923
2023-04-05	2,941	2,981	2,858	2,947	50,600	2,947
2023-04-04	3,040	3,225	2,993	2,996	53,400	2,996
2023-04-03	3,145	3,180	3,000	3,075	59,900	3,075
2023-03-31	2,897	3,030	2,897	3,010	34,200	3,010
2023-03-30	2,851	2,912	2,830	2,876	29,400	2,876
2023-03-29	2,753	2,846	2,660	2,835	28,600	2,835
2023-03-28	2,886	2,886	2,790	2,794	30,000	2,794
2023-03-27	2,983	2,983	2,876	2,886	20,400	2,886
2023-03-24	2,990	2,994	2,855	2,934	30,800	2,934
2023-03-23	2,781	2,979	2,779	2,974	39,100	2,974
2023-03-22	2,895	2,950	2,780	2,826	51,000	2,826
2023-03-20	2,961	3,030	2,809	2,821	54,500	2,821
2023-03-17	3,000	3,130	2,838	2,928	133,400	2,928
2023-03-16	2,852	2,970	2,838	2,874	53,200	2,874
2023-03-15	2,793	2,999	2,743	2,927	111,400	2,927
2023-03-14	2,695	2,778	2,646	2,693	43,100	2,693
2023-03-13	2,553	2,760	2,505	2,745	72,800	2,745
2023-03-10	2,641	2,750	2,624	2,649	46,800	2,649
2023-03-09	2,675	2,700	2,601	2,654	35,000	2,654
2023-03-08	2,580	2,673	2,555	2,673	26,700	2,673
2023-03-07	2,608	2,675	2,570	2,628	69,900	2,628
2023-03-06	2,550	2,720	2,530	2,658	120,200	2,658
2023-03-03	2,444	2,456	2,364	2,430	67,900	2,430
2023-03-02	2,395	2,500	2,385	2,423	156,100	2,423
2023-03-01	2,239	2,320	2,184	2,307	122,600	2,307
2023-02-28	2,241	2,294	2,211	2,280	93,500	2,280
2023-02-27	2,307	2,345	2,268	2,268	45,600	2,268
2023-02-24	2,459	2,504	2,335	2,347	76,200	2,347
2023-02-22	2,451	2,500	2,401	2,461	25,900	2,461
2023-02-21	2,450	2,537	2,412	2,489	30,800	2,489
2023-02-20	2,488	2,496	2,380	2,456	64,900	2,456
2023-02-17	2,570	2,598	2,521	2,530	32,600	2,530
2023-02-16	2,545	2,637	2,526	2,598	44,200	2,598
2023-02-15	2,602	2,605	2,496	2,546	100,800	2,546
2023-02-14	2,665	2,730	2,560	2,611	57,100	2,611
2023-02-13	2,760	2,760	2,653	2,666	59,900	2,666
2023-02-10	2,820	2,857	2,650	2,764	83,900	2,764
2023-02-09	2,738	2,859	2,690	2,821	71,900	2,821
2023-02-08	2,774	2,800	2,721	2,770	82,800	2,770
2023-02-07	2,570	2,867	2,565	2,824	177,800	2,824
2023-02-06	2,603	2,626	2,472	2,572	126,700	2,572
2023-02-03	2,589	2,736	2,561	2,615	106,500	2,615
2023-02-02	2,530	2,617	2,501	2,589	97,700	2,589
2023-02-01	2,350	2,598	2,350	2,568	221,200	2,568
2023-01-31	2,438	2,438	2,284	2,353	64,000	2,353
2023-01-30	2,369	2,415	2,269	2,388	77,500	2,388
2023-01-27	2,481	2,488	2,365	2,409	181,200	2,409
2023-01-26	2,261	2,452	2,222	2,429	303,900	2,429
2023-01-25	2,163	2,245	2,163	2,201	53,200	2,201
2023-01-24	2,126	2,263	2,094	2,211	119,600	2,211
2023-01-23	2,086	2,173	2,038	2,126	134,800	2,126
2023-01-20	2,010	2,085	1,963	2,055	162,500	2,055
2023-01-19	2,027	2,093	2,005	2,010	108,300	2,010
2023-01-18	2,166	2,166	1,965	2,049	284,200	2,049
2023-01-17	2,145	2,185	2,053	2,152	191,200	2,152
2023-01-16	2,050	2,199	2,050	2,150	354,100	2,150
2023-01-13	2,000	2,173	1,965	2,110	1,659,900	2,110
2023-01-12	1,960	1,960	1,960	1,960	25,700	1,960
2023-01-11	1,549	1,580	1,499	1,560	139,100	1,560
2023-01-10	1,483	1,549	1,483	1,523	108,400	1,523
2023-01-06	1,410	1,459	1,373	1,453	58,000	1,453
2023-01-05	1,440	1,443	1,381	1,401	58,800	1,401
2023-01-04	1,454	1,530	1,411	1,432	108,200	1,432

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

5127 (株)グッピーズ の時系列データ [2023年度]

5127 (株)グッピーズの時系列データ [2023年度]