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
2024-03-289089168939065,000906
2024-03-279279279079175,200917
2024-03-269289289139136,100913
2024-03-259279369239337,700933
2024-03-229259269129265,600926
2024-03-219119249079227,100922
2024-03-1988791288791211,100912
2024-03-188748958748936,200893
2024-03-158758908648747,900874
2024-03-148929008878908,600890
2024-03-139049048958954,300895
2024-03-1286890386589313,500893
2024-03-1189289986586814,100868
2024-03-0889790089289210,000892
2024-03-0791592189689611,200896
2024-03-069109279059203,400920
2024-03-059139159009109,300910
2024-03-049189309109156,400915
2024-03-0192793491191812,800918
2024-02-299249309169219,500921
2024-02-289309339229246,200924
2024-02-279209369209243,700924
2024-02-2693093292092713,700927
2024-02-229189339189279,600927
2024-02-219159359159279,100927
2024-02-2091792991292711,300927
2024-02-1989992489791722,000917
2024-02-1686092585190465,900904
2024-02-1589089084385864,800858
2024-02-1492492588488463,300884
2024-02-1397097492192297,400922
2024-02-099391,000925969250,000969
2024-02-081,2161,2251,1861,19443,0001,194
2024-02-071,2211,2321,2071,21330,7001,213
2024-02-061,2151,2311,2151,22910,7001,229
2024-02-051,2271,2301,2201,2273,6001,227
2024-02-021,2201,2391,2201,22011,0001,220
2024-02-011,2341,2401,2261,2362,3001,236
2024-01-311,2391,2411,2141,2415,7001,241
2024-01-301,2401,2481,2331,2354,2001,235
2024-01-291,2101,2391,2101,23114,6001,231
2024-01-261,2291,2351,2101,2208,5001,220
2024-01-251,2491,2491,2281,2313,9001,231
2024-01-241,2351,2441,2271,22910,6001,229
2024-01-231,2441,2441,2101,22614,1001,226
2024-01-221,2411,2681,2151,22556,5001,225
2024-01-191,2001,2301,1961,20517,5001,205
2024-01-181,2031,2161,1881,19713,4001,197
2024-01-171,2271,2271,2021,2055,4001,205
2024-01-161,2201,2251,2011,22510,5001,225
2024-01-151,2161,2181,2001,2168,7001,216
2024-01-121,2121,2211,1951,21616,5001,216
2024-01-111,2441,2441,2061,21112,2001,211
2024-01-101,2251,2371,2251,2365,2001,236
2024-01-091,2421,2551,2001,22513,1001,225
2024-01-051,2551,2671,2411,2426,9001,242
2024-01-041,2531,2691,2351,2558,4001,255

分割・併合履歴 : なし