7140 ペットゴー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 921 | 923 | 850 | 858 | 20,700 | 858 |
| 2025-04-03 | 976 | 983 | 942 | 945 | 13,600 | 945 |
| 2025-04-02 | 990 | 993 | 974 | 990 | 3,300 | 990 |
| 2025-04-01 | 974 | 992 | 974 | 990 | 3,700 | 990 |
| 2025-03-31 | 964 | 986 | 964 | 976 | 14,700 | 976 |
| 2025-03-28 | 997 | 997 | 974 | 992 | 22,100 | 992 |
| 2025-03-27 | 982 | 998 | 982 | 993 | 9,900 | 993 |
| 2025-03-26 | 1,000 | 1,000 | 977 | 988 | 14,200 | 988 |
| 2025-03-25 | 1,049 | 1,049 | 972 | 995 | 23,000 | 995 |
| 2025-03-24 | 1,000 | 1,020 | 995 | 1,019 | 41,300 | 1,019 |
| 2025-03-21 | 974 | 974 | 956 | 972 | 6,200 | 972 |
| 2025-03-19 | 968 | 977 | 956 | 970 | 8,600 | 970 |
| 2025-03-18 | 975 | 975 | 970 | 972 | 4,900 | 972 |
| 2025-03-17 | 965 | 983 | 960 | 978 | 4,700 | 978 |
| 2025-03-14 | 960 | 966 | 952 | 952 | 2,200 | 952 |
| 2025-03-13 | 962 | 962 | 944 | 944 | 4,700 | 944 |
| 2025-03-12 | 963 | 963 | 961 | 962 | 1,100 | 962 |
| 2025-03-11 | 965 | 965 | 941 | 964 | 30,000 | 964 |
| 2025-03-10 | 945 | 980 | 941 | 966 | 28,700 | 966 |
| 2025-03-07 | 935 | 936 | 930 | 930 | 4,200 | 930 |
| 2025-03-06 | 939 | 939 | 932 | 936 | 2,100 | 936 |
| 2025-03-05 | 939 | 939 | 923 | 925 | 2,500 | 925 |
| 2025-03-04 | 915 | 939 | 913 | 939 | 13,600 | 939 |
| 2025-03-03 | 938 | 943 | 915 | 915 | 11,800 | 915 |
| 2025-02-28 | 922 | 938 | 922 | 923 | 5,000 | 923 |
| 2025-02-27 | 945 | 956 | 937 | 937 | 7,000 | 937 |
| 2025-02-26 | 935 | 955 | 915 | 945 | 11,700 | 945 |
| 2025-02-25 | 965 | 975 | 947 | 947 | 6,800 | 947 |
| 2025-02-21 | 948 | 970 | 940 | 970 | 19,700 | 970 |
| 2025-02-20 | 940 | 975 | 933 | 947 | 9,100 | 947 |
| 2025-02-19 | 936 | 964 | 925 | 948 | 15,100 | 948 |
| 2025-02-18 | 986 | 986 | 938 | 951 | 15,400 | 951 |
| 2025-02-17 | 952 | 988 | 946 | 984 | 23,000 | 984 |
| 2025-02-14 | 922 | 979 | 904 | 940 | 66,900 | 940 |
| 2025-02-13 | 910 | 955 | 890 | 915 | 174,000 | 915 |
| 2025-02-12 | 814 | 814 | 805 | 805 | 12,700 | 805 |
| 2025-02-10 | 814 | 816 | 805 | 806 | 4,500 | 806 |
| 2025-02-07 | 810 | 815 | 810 | 810 | 5,400 | 810 |
| 2025-02-06 | 809 | 815 | 809 | 810 | 4,400 | 810 |
| 2025-02-05 | 807 | 809 | 806 | 806 | 1,400 | 806 |
| 2025-02-04 | 802 | 808 | 800 | 807 | 2,600 | 807 |
| 2025-02-03 | 803 | 811 | 800 | 801 | 3,900 | 801 |
| 2025-01-31 | 803 | 804 | 795 | 803 | 2,500 | 803 |
| 2025-01-30 | 804 | 807 | 801 | 801 | 2,400 | 801 |
| 2025-01-29 | 790 | 802 | 790 | 802 | 2,100 | 802 |
| 2025-01-28 | 795 | 795 | 765 | 787 | 3,800 | 787 |
| 2025-01-27 | 813 | 813 | 790 | 790 | 8,800 | 790 |
| 2025-01-24 | 785 | 791 | 783 | 783 | 4,100 | 783 |
| 2025-01-23 | 789 | 789 | 783 | 783 | 2,400 | 783 |
| 2025-01-22 | 781 | 790 | 780 | 780 | 6,500 | 780 |
| 2025-01-21 | 790 | 794 | 780 | 780 | 5,400 | 780 |
| 2025-01-20 | 793 | 795 | 780 | 785 | 4,300 | 785 |
| 2025-01-17 | 794 | 794 | 778 | 779 | 4,600 | 779 |
| 2025-01-16 | 801 | 808 | 779 | 790 | 8,800 | 790 |
| 2025-01-15 | 782 | 820 | 755 | 777 | 71,400 | 777 |
| 2025-01-14 | 724 | 727 | 716 | 725 | 2,600 | 725 |
| 2025-01-10 | 733 | 733 | 718 | 724 | 3,000 | 724 |
| 2025-01-09 | 735 | 735 | 731 | 733 | 1,700 | 733 |
| 2025-01-08 | 710 | 732 | 709 | 732 | 5,900 | 732 |
| 2025-01-07 | 692 | 710 | 692 | 710 | 8,900 | 710 |
| 2025-01-06 | 686 | 700 | 686 | 692 | 3,100 | 692 |
分割・併合履歴 ： なし