7140 ペットゴー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 780 | 780 | 757 | 765 | 4,600 | 765 |
| 2024-11-20 | 761 | 783 | 761 | 770 | 13,100 | 770 |
| 2024-11-19 | 727 | 734 | 727 | 731 | 3,800 | 731 |
| 2024-11-18 | 745 | 745 | 715 | 727 | 10,000 | 727 |
| 2024-11-15 | 678 | 755 | 678 | 745 | 43,200 | 745 |
| 2024-11-14 | 812 | 812 | 796 | 808 | 2,300 | 808 |
| 2024-11-13 | 798 | 812 | 796 | 812 | 2,700 | 812 |
| 2024-11-12 | 796 | 810 | 796 | 798 | 2,700 | 798 |
| 2024-11-11 | 809 | 812 | 797 | 806 | 1,600 | 806 |
| 2024-11-08 | 800 | 805 | 800 | 805 | 1,500 | 805 |
| 2024-11-07 | 810 | 811 | 799 | 802 | 700 | 802 |
| 2024-11-06 | 800 | 808 | 793 | 806 | 2,000 | 806 |
| 2024-11-05 | 796 | 804 | 792 | 793 | 1,600 | 793 |
| 2024-11-01 | 798 | 810 | 787 | 787 | 1,200 | 787 |
| 2024-10-31 | 797 | 802 | 794 | 802 | 400 | 802 |
| 2024-10-30 | 804 | 804 | 793 | 793 | 400 | 793 |
| 2024-10-29 | 794 | 805 | 794 | 804 | 400 | 804 |
| 2024-10-28 | 798 | 808 | 798 | 801 | 700 | 801 |
| 2024-10-25 | 814 | 814 | 789 | 798 | 4,300 | 798 |
| 2024-10-24 | 787 | 800 | 787 | 799 | 700 | 799 |
| 2024-10-23 | 793 | 793 | 782 | 782 | 4,500 | 782 |
| 2024-10-22 | 796 | 799 | 793 | 793 | 1,400 | 793 |
| 2024-10-21 | 808 | 812 | 793 | 797 | 4,200 | 797 |
| 2024-10-18 | 810 | 810 | 809 | 810 | 700 | 810 |
| 2024-10-17 | 812 | 816 | 810 | 810 | 500 | 810 |
| 2024-10-16 | 817 | 817 | 801 | 810 | 2,900 | 810 |
| 2024-10-15 | 818 | 818 | 809 | 817 | 2,900 | 817 |
| 2024-10-11 | 812 | 817 | 812 | 817 | 1,100 | 817 |
| 2024-10-10 | 825 | 827 | 816 | 827 | 3,200 | 827 |
| 2024-10-09 | 824 | 825 | 821 | 821 | 2,300 | 821 |
| 2024-10-08 | 825 | 825 | 824 | 825 | 700 | 825 |
| 2024-10-07 | 834 | 834 | 833 | 833 | 300 | 833 |
| 2024-10-04 | 834 | 835 | 820 | 835 | 2,000 | 835 |
| 2024-10-03 | 826 | 835 | 821 | 835 | 2,000 | 835 |
| 2024-10-02 | 821 | 821 | 811 | 811 | 400 | 811 |
| 2024-10-01 | 837 | 837 | 836 | 836 | 200 | 836 |
| 2024-09-30 | 813 | 823 | 807 | 822 | 1,800 | 822 |
| 2024-09-27 | 821 | 840 | 821 | 832 | 1,000 | 832 |
| 2024-09-26 | 811 | 830 | 811 | 830 | 1,500 | 830 |
| 2024-09-25 | 835 | 835 | 814 | 814 | 3,400 | 814 |
| 2024-09-24 | 814 | 827 | 814 | 820 | 2,300 | 820 |
| 2024-09-20 | 814 | 819 | 807 | 807 | 2,300 | 807 |
| 2024-09-19 | 813 | 817 | 800 | 813 | 2,300 | 813 |
| 2024-09-18 | 814 | 814 | 814 | 814 | 200 | 814 |
| 2024-09-17 | 800 | 814 | 800 | 814 | 3,500 | 814 |
| 2024-09-13 | 813 | 813 | 799 | 799 | 1,300 | 799 |
| 2024-09-12 | 794 | 813 | 794 | 811 | 1,800 | 811 |
| 2024-09-11 | 832 | 839 | 791 | 791 | 8,400 | 791 |
| 2024-09-10 | 839 | 839 | 815 | 837 | 2,400 | 837 |
| 2024-09-09 | 810 | 850 | 803 | 839 | 4,800 | 839 |
| 2024-09-06 | 833 | 848 | 821 | 846 | 2,400 | 846 |
| 2024-09-05 | 818 | 837 | 818 | 831 | 800 | 831 |
| 2024-09-04 | 825 | 827 | 817 | 817 | 4,600 | 817 |
| 2024-09-03 | 838 | 853 | 833 | 833 | 1,600 | 833 |
| 2024-09-02 | 840 | 845 | 838 | 838 | 1,000 | 838 |
| 2024-08-30 | 834 | 840 | 834 | 839 | 1,000 | 839 |
| 2024-08-29 | 822 | 852 | 820 | 833 | 18,400 | 833 |
| 2024-08-28 | 830 | 833 | 820 | 827 | 1,400 | 827 |
| 2024-08-27 | 836 | 836 | 831 | 831 | 2,200 | 831 |
| 2024-08-26 | 848 | 849 | 824 | 832 | 3,600 | 832 |
| 2024-08-23 | 820 | 829 | 820 | 829 | 600 | 829 |
| 2024-08-22 | 815 | 815 | 805 | 814 | 900 | 814 |
| 2024-08-21 | 835 | 841 | 797 | 800 | 4,600 | 800 |
| 2024-08-20 | 798 | 830 | 798 | 820 | 3,500 | 820 |
| 2024-08-19 | 790 | 820 | 790 | 797 | 2,300 | 797 |
| 2024-08-16 | 796 | 802 | 790 | 790 | 3,100 | 790 |
| 2024-08-15 | 800 | 804 | 762 | 798 | 8,800 | 798 |
| 2024-08-14 | 795 | 803 | 785 | 800 | 13,100 | 800 |
| 2024-08-13 | 776 | 813 | 755 | 810 | 29,500 | 810 |
| 2024-08-09 | 847 | 888 | 847 | 859 | 10,400 | 859 |
| 2024-08-08 | 790 | 849 | 783 | 846 | 11,900 | 846 |
| 2024-08-07 | 759 | 803 | 759 | 801 | 9,900 | 801 |
| 2024-08-06 | 747 | 814 | 747 | 789 | 61,800 | 789 |
| 2024-08-05 | 876 | 876 | 756 | 756 | 24,900 | 756 |
| 2024-08-02 | 935 | 936 | 900 | 906 | 10,100 | 906 |
| 2024-08-01 | 957 | 974 | 945 | 961 | 4,500 | 961 |
| 2024-07-31 | 936 | 955 | 936 | 955 | 800 | 955 |
| 2024-07-30 | 939 | 954 | 930 | 935 | 1,200 | 935 |
| 2024-07-29 | 938 | 957 | 938 | 938 | 1,500 | 938 |
| 2024-07-26 | 940 | 942 | 912 | 938 | 3,200 | 938 |
| 2024-07-25 | 975 | 983 | 925 | 940 | 13,300 | 940 |
| 2024-07-24 | 965 | 972 | 960 | 960 | 900 | 960 |
| 2024-07-23 | 983 | 983 | 964 | 974 | 3,600 | 974 |
| 2024-07-22 | 996 | 996 | 976 | 976 | 4,700 | 976 |
| 2024-07-19 | 990 | 1,000 | 990 | 994 | 3,100 | 994 |
| 2024-07-18 | 980 | 1,000 | 980 | 996 | 6,500 | 996 |
| 2024-07-17 | 998 | 999 | 985 | 986 | 3,600 | 986 |
| 2024-07-16 | 982 | 994 | 982 | 994 | 4,700 | 994 |
| 2024-07-12 | 992 | 994 | 991 | 991 | 1,900 | 991 |
| 2024-07-11 | 991 | 992 | 980 | 992 | 4,000 | 992 |
| 2024-07-10 | 998 | 998 | 983 | 988 | 4,000 | 988 |
| 2024-07-09 | 975 | 995 | 975 | 994 | 5,700 | 994 |
| 2024-07-08 | 992 | 992 | 965 | 975 | 8,200 | 975 |
| 2024-07-05 | 996 | 999 | 989 | 989 | 3,900 | 989 |
| 2024-07-04 | 996 | 1,000 | 991 | 992 | 6,400 | 992 |
| 2024-07-03 | 994 | 1,005 | 991 | 996 | 1,700 | 996 |
| 2024-07-02 | 1,004 | 1,007 | 994 | 994 | 7,900 | 994 |
| 2024-07-01 | 1,002 | 1,005 | 995 | 1,004 | 4,000 | 1,004 |
| 2024-06-28 | 1,005 | 1,009 | 998 | 1,000 | 3,100 | 1,000 |
| 2024-06-27 | 999 | 1,011 | 998 | 1,010 | 4,300 | 1,010 |
| 2024-06-26 | 997 | 1,003 | 993 | 999 | 2,700 | 999 |
| 2024-06-25 | 1,015 | 1,015 | 1,001 | 1,003 | 5,300 | 1,003 |
| 2024-06-24 | 1,020 | 1,020 | 999 | 1,007 | 14,100 | 1,007 |
| 2024-06-21 | 1,011 | 1,020 | 1,002 | 1,016 | 11,400 | 1,016 |
| 2024-06-20 | 1,000 | 1,014 | 998 | 1,005 | 6,500 | 1,005 |
| 2024-06-19 | 1,006 | 1,019 | 990 | 1,003 | 16,300 | 1,003 |
| 2024-06-18 | 1,000 | 1,009 | 991 | 1,001 | 10,800 | 1,001 |
| 2024-06-17 | 1,009 | 1,009 | 991 | 993 | 2,800 | 993 |
| 2024-06-14 | 1,000 | 1,009 | 990 | 1,006 | 2,200 | 1,006 |
| 2024-06-13 | 995 | 1,019 | 995 | 1,001 | 9,400 | 1,001 |
| 2024-06-12 | 1,012 | 1,012 | 981 | 995 | 7,400 | 995 |
| 2024-06-11 | 1,019 | 1,023 | 1,000 | 1,010 | 10,100 | 1,010 |
| 2024-06-10 | 1,023 | 1,025 | 998 | 1,020 | 4,700 | 1,020 |
| 2024-06-07 | 1,021 | 1,034 | 991 | 1,002 | 8,600 | 1,002 |
| 2024-06-06 | 997 | 1,046 | 981 | 1,006 | 53,900 | 1,006 |
| 2024-06-05 | 968 | 988 | 960 | 977 | 13,700 | 977 |
| 2024-06-04 | 972 | 983 | 968 | 972 | 8,400 | 972 |
| 2024-06-03 | 978 | 978 | 956 | 974 | 5,900 | 974 |
| 2024-05-31 | 939 | 964 | 939 | 951 | 5,500 | 951 |
| 2024-05-30 | 923 | 944 | 912 | 939 | 13,300 | 939 |
| 2024-05-29 | 926 | 935 | 912 | 927 | 19,400 | 927 |
| 2024-05-28 | 938 | 941 | 928 | 929 | 2,900 | 929 |
| 2024-05-27 | 948 | 950 | 926 | 938 | 5,600 | 938 |
| 2024-05-24 | 948 | 948 | 923 | 928 | 3,500 | 928 |
| 2024-05-23 | 951 | 961 | 943 | 952 | 5,800 | 952 |
| 2024-05-22 | 955 | 955 | 938 | 947 | 4,800 | 947 |
| 2024-05-21 | 951 | 954 | 922 | 943 | 7,000 | 943 |
| 2024-05-20 | 939 | 966 | 939 | 950 | 22,600 | 950 |
| 2024-05-17 | 906 | 933 | 904 | 933 | 22,600 | 933 |
| 2024-05-16 | 899 | 900 | 884 | 884 | 19,500 | 884 |
| 2024-05-15 | 880 | 889 | 880 | 880 | 3,400 | 880 |
| 2024-05-14 | 881 | 889 | 881 | 881 | 4,500 | 881 |
| 2024-05-13 | 884 | 884 | 880 | 880 | 2,000 | 880 |
| 2024-05-10 | 884 | 886 | 884 | 886 | 1,500 | 886 |
| 2024-05-09 | 882 | 889 | 880 | 888 | 4,500 | 888 |
| 2024-05-08 | 878 | 883 | 878 | 882 | 2,200 | 882 |
| 2024-05-07 | 876 | 880 | 876 | 878 | 1,800 | 878 |
| 2024-05-02 | 882 | 888 | 876 | 877 | 3,600 | 877 |
| 2024-05-01 | 887 | 887 | 882 | 883 | 3,600 | 883 |
| 2024-04-30 | 888 | 900 | 884 | 887 | 10,100 | 887 |
| 2024-04-26 | 890 | 899 | 890 | 899 | 4,300 | 899 |
| 2024-04-25 | 914 | 914 | 891 | 891 | 7,100 | 891 |
| 2024-04-24 | 896 | 909 | 890 | 905 | 10,100 | 905 |
| 2024-04-23 | 884 | 894 | 884 | 893 | 1,700 | 893 |
| 2024-04-22 | 884 | 894 | 883 | 884 | 3,700 | 884 |
| 2024-04-19 | 905 | 905 | 882 | 886 | 19,000 | 886 |
| 2024-04-18 | 917 | 917 | 906 | 906 | 1,700 | 906 |
| 2024-04-17 | 918 | 918 | 907 | 910 | 3,100 | 910 |
| 2024-04-16 | 909 | 941 | 907 | 910 | 9,400 | 910 |
| 2024-04-15 | 910 | 936 | 910 | 924 | 6,800 | 924 |
| 2024-04-12 | 911 | 917 | 911 | 912 | 4,000 | 912 |
| 2024-04-11 | 910 | 914 | 910 | 911 | 3,500 | 911 |
| 2024-04-10 | 916 | 916 | 911 | 913 | 5,800 | 913 |
| 2024-04-09 | 905 | 915 | 905 | 915 | 200 | 915 |
| 2024-04-08 | 900 | 909 | 900 | 905 | 9,100 | 905 |
| 2024-04-05 | 896 | 909 | 896 | 903 | 7,800 | 903 |
| 2024-04-04 | 900 | 910 | 900 | 901 | 6,300 | 901 |
| 2024-04-03 | 888 | 908 | 888 | 900 | 12,000 | 900 |
| 2024-04-02 | 891 | 895 | 886 | 887 | 6,800 | 887 |
| 2024-04-01 | 910 | 910 | 891 | 891 | 8,000 | 891 |
| 2024-03-29 | 900 | 910 | 900 | 908 | 2,800 | 908 |
| 2024-03-28 | 908 | 916 | 893 | 906 | 5,000 | 906 |
| 2024-03-27 | 927 | 927 | 907 | 917 | 5,200 | 917 |
| 2024-03-26 | 928 | 928 | 913 | 913 | 6,100 | 913 |
| 2024-03-25 | 927 | 936 | 923 | 933 | 7,700 | 933 |
| 2024-03-22 | 925 | 926 | 912 | 926 | 5,600 | 926 |
| 2024-03-21 | 911 | 924 | 907 | 922 | 7,100 | 922 |
| 2024-03-19 | 887 | 912 | 887 | 912 | 11,100 | 912 |
| 2024-03-18 | 874 | 895 | 874 | 893 | 6,200 | 893 |
| 2024-03-15 | 875 | 890 | 864 | 874 | 7,900 | 874 |
| 2024-03-14 | 892 | 900 | 887 | 890 | 8,600 | 890 |
| 2024-03-13 | 904 | 904 | 895 | 895 | 4,300 | 895 |
| 2024-03-12 | 868 | 903 | 865 | 893 | 13,500 | 893 |
| 2024-03-11 | 892 | 899 | 865 | 868 | 14,100 | 868 |
| 2024-03-08 | 897 | 900 | 892 | 892 | 10,000 | 892 |
| 2024-03-07 | 915 | 921 | 896 | 896 | 11,200 | 896 |
| 2024-03-06 | 910 | 927 | 905 | 920 | 3,400 | 920 |
| 2024-03-05 | 913 | 915 | 900 | 910 | 9,300 | 910 |
| 2024-03-04 | 918 | 930 | 910 | 915 | 6,400 | 915 |
| 2024-03-01 | 927 | 934 | 911 | 918 | 12,800 | 918 |
| 2024-02-29 | 924 | 930 | 916 | 921 | 9,500 | 921 |
| 2024-02-28 | 930 | 933 | 922 | 924 | 6,200 | 924 |
| 2024-02-27 | 920 | 936 | 920 | 924 | 3,700 | 924 |
| 2024-02-26 | 930 | 932 | 920 | 927 | 13,700 | 927 |
| 2024-02-22 | 918 | 933 | 918 | 927 | 9,600 | 927 |
| 2024-02-21 | 915 | 935 | 915 | 927 | 9,100 | 927 |
| 2024-02-20 | 917 | 929 | 912 | 927 | 11,300 | 927 |
| 2024-02-19 | 899 | 924 | 897 | 917 | 22,000 | 917 |
| 2024-02-16 | 860 | 925 | 851 | 904 | 65,900 | 904 |
| 2024-02-15 | 890 | 890 | 843 | 858 | 64,800 | 858 |
| 2024-02-14 | 924 | 925 | 884 | 884 | 63,300 | 884 |
| 2024-02-13 | 970 | 974 | 921 | 922 | 97,400 | 922 |
| 2024-02-09 | 939 | 1,000 | 925 | 969 | 250,000 | 969 |
| 2024-02-08 | 1,216 | 1,225 | 1,186 | 1,194 | 43,000 | 1,194 |
| 2024-02-07 | 1,221 | 1,232 | 1,207 | 1,213 | 30,700 | 1,213 |
| 2024-02-06 | 1,215 | 1,231 | 1,215 | 1,229 | 10,700 | 1,229 |
| 2024-02-05 | 1,227 | 1,230 | 1,220 | 1,227 | 3,600 | 1,227 |
| 2024-02-02 | 1,220 | 1,239 | 1,220 | 1,220 | 11,000 | 1,220 |
| 2024-02-01 | 1,234 | 1,240 | 1,226 | 1,236 | 2,300 | 1,236 |
| 2024-01-31 | 1,239 | 1,241 | 1,214 | 1,241 | 5,700 | 1,241 |
| 2024-01-30 | 1,240 | 1,248 | 1,233 | 1,235 | 4,200 | 1,235 |
| 2024-01-29 | 1,210 | 1,239 | 1,210 | 1,231 | 14,600 | 1,231 |
| 2024-01-26 | 1,229 | 1,235 | 1,210 | 1,220 | 8,500 | 1,220 |
| 2024-01-25 | 1,249 | 1,249 | 1,228 | 1,231 | 3,900 | 1,231 |
| 2024-01-24 | 1,235 | 1,244 | 1,227 | 1,229 | 10,600 | 1,229 |
| 2024-01-23 | 1,244 | 1,244 | 1,210 | 1,226 | 14,100 | 1,226 |
| 2024-01-22 | 1,241 | 1,268 | 1,215 | 1,225 | 56,500 | 1,225 |
| 2024-01-19 | 1,200 | 1,230 | 1,196 | 1,205 | 17,500 | 1,205 |
| 2024-01-18 | 1,203 | 1,216 | 1,188 | 1,197 | 13,400 | 1,197 |
| 2024-01-17 | 1,227 | 1,227 | 1,202 | 1,205 | 5,400 | 1,205 |
| 2024-01-16 | 1,220 | 1,225 | 1,201 | 1,225 | 10,500 | 1,225 |
| 2024-01-15 | 1,216 | 1,218 | 1,200 | 1,216 | 8,700 | 1,216 |
| 2024-01-12 | 1,212 | 1,221 | 1,195 | 1,216 | 16,500 | 1,216 |
| 2024-01-11 | 1,244 | 1,244 | 1,206 | 1,211 | 12,200 | 1,211 |
| 2024-01-10 | 1,225 | 1,237 | 1,225 | 1,236 | 5,200 | 1,236 |
| 2024-01-09 | 1,242 | 1,255 | 1,200 | 1,225 | 13,100 | 1,225 |
| 2024-01-05 | 1,255 | 1,267 | 1,241 | 1,242 | 6,900 | 1,242 |
| 2024-01-04 | 1,253 | 1,269 | 1,235 | 1,255 | 8,400 | 1,255 |
分割・併合履歴 ： なし
