7140 ペットゴー(株) 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 | 1,044 | 1,059 | 1,014 | 1,053 | 14,000 | 1,053 |
| 2022-12-29 | 1,015 | 1,055 | 1,012 | 1,044 | 6,300 | 1,044 |
| 2022-12-28 | 1,039 | 1,039 | 995 | 1,038 | 30,600 | 1,038 |
| 2022-12-27 | 1,046 | 1,078 | 1,023 | 1,055 | 36,000 | 1,055 |
| 2022-12-26 | 1,020 | 1,059 | 1,020 | 1,052 | 19,300 | 1,052 |
| 2022-12-23 | 1,047 | 1,047 | 998 | 1,001 | 25,600 | 1,001 |
| 2022-12-22 | 1,008 | 1,091 | 1,008 | 1,052 | 44,600 | 1,052 |
| 2022-12-21 | 940 | 1,038 | 926 | 1,008 | 60,500 | 1,008 |
| 2022-12-20 | 999 | 1,040 | 937 | 951 | 93,300 | 951 |
| 2022-12-19 | 1,010 | 1,042 | 1,000 | 1,000 | 20,100 | 1,000 |
| 2022-12-16 | 1,063 | 1,071 | 1,006 | 1,040 | 38,400 | 1,040 |
| 2022-12-15 | 1,112 | 1,112 | 1,076 | 1,079 | 14,900 | 1,079 |
| 2022-12-14 | 1,135 | 1,135 | 1,076 | 1,084 | 24,900 | 1,084 |
| 2022-12-13 | 1,133 | 1,145 | 1,105 | 1,105 | 11,500 | 1,105 |
| 2022-12-12 | 1,169 | 1,189 | 1,121 | 1,122 | 26,900 | 1,122 |
| 2022-12-09 | 1,143 | 1,210 | 1,137 | 1,166 | 37,800 | 1,166 |
| 2022-12-08 | 1,105 | 1,136 | 1,105 | 1,134 | 6,000 | 1,134 |
| 2022-12-07 | 1,126 | 1,126 | 1,103 | 1,112 | 7,900 | 1,112 |
| 2022-12-06 | 1,060 | 1,148 | 1,060 | 1,141 | 18,400 | 1,141 |
| 2022-12-05 | 1,132 | 1,148 | 1,061 | 1,061 | 29,800 | 1,061 |
| 2022-12-02 | 1,180 | 1,180 | 1,123 | 1,150 | 16,500 | 1,150 |
| 2022-12-01 | 1,183 | 1,209 | 1,150 | 1,183 | 22,600 | 1,183 |
| 2022-11-30 | 1,208 | 1,223 | 1,180 | 1,180 | 21,800 | 1,180 |
| 2022-11-29 | 1,199 | 1,243 | 1,182 | 1,224 | 32,200 | 1,224 |
| 2022-11-28 | 1,177 | 1,208 | 1,125 | 1,208 | 43,400 | 1,208 |
| 2022-11-25 | 1,242 | 1,258 | 1,161 | 1,178 | 72,400 | 1,178 |
| 2022-11-24 | 1,260 | 1,260 | 1,185 | 1,242 | 109,700 | 1,242 |
| 2022-11-22 | 1,143 | 1,241 | 1,135 | 1,210 | 165,600 | 1,210 |
| 2022-11-21 | 1,107 | 1,145 | 1,095 | 1,104 | 49,400 | 1,104 |
| 2022-11-18 | 1,060 | 1,180 | 1,057 | 1,106 | 238,200 | 1,106 |
| 2022-11-17 | 981 | 1,077 | 940 | 1,030 | 87,800 | 1,030 |
| 2022-11-16 | 973 | 988 | 947 | 985 | 32,700 | 985 |
| 2022-11-15 | 955 | 972 | 942 | 962 | 48,300 | 962 |
| 2022-11-14 | 1,027 | 1,030 | 985 | 985 | 86,500 | 985 |
| 2022-11-11 | 1,138 | 1,188 | 993 | 1,056 | 502,100 | 1,056 |
| 2022-11-10 | 1,061 | 1,061 | 1,061 | 1,061 | 21,600 | 1,061 |
| 2022-11-09 | 890 | 912 | 884 | 911 | 45,900 | 911 |
| 2022-11-08 | 877 | 882 | 864 | 878 | 9,000 | 878 |
| 2022-11-07 | 875 | 879 | 850 | 862 | 28,600 | 862 |
| 2022-11-04 | 847 | 863 | 838 | 861 | 13,100 | 861 |
| 2022-11-02 | 833 | 846 | 832 | 835 | 10,900 | 835 |
| 2022-11-01 | 848 | 853 | 837 | 840 | 8,900 | 840 |
| 2022-10-31 | 871 | 871 | 841 | 855 | 10,000 | 855 |
| 2022-10-28 | 852 | 865 | 840 | 856 | 11,300 | 856 |
| 2022-10-27 | 880 | 880 | 857 | 872 | 10,400 | 872 |
| 2022-10-26 | 862 | 884 | 862 | 865 | 9,800 | 865 |
| 2022-10-25 | 880 | 880 | 859 | 860 | 14,100 | 860 |
| 2022-10-24 | 898 | 898 | 882 | 890 | 9,500 | 890 |
| 2022-10-21 | 881 | 899 | 880 | 883 | 8,200 | 883 |
| 2022-10-20 | 887 | 907 | 879 | 886 | 6,600 | 886 |
| 2022-10-19 | 880 | 888 | 870 | 882 | 15,000 | 882 |
| 2022-10-18 | 878 | 880 | 868 | 880 | 5,800 | 880 |
| 2022-10-17 | 856 | 877 | 856 | 870 | 2,200 | 870 |
| 2022-10-14 | 880 | 880 | 850 | 863 | 11,300 | 863 |
| 2022-10-13 | 873 | 881 | 851 | 851 | 14,500 | 851 |
| 2022-10-12 | 892 | 899 | 873 | 873 | 8,300 | 873 |
| 2022-10-11 | 856 | 892 | 845 | 892 | 20,400 | 892 |
| 2022-10-07 | 876 | 891 | 849 | 871 | 15,500 | 871 |
| 2022-10-06 | 913 | 913 | 876 | 887 | 16,000 | 887 |
| 2022-10-05 | 890 | 900 | 872 | 898 | 15,000 | 898 |
| 2022-10-04 | 890 | 898 | 883 | 890 | 12,800 | 890 |
| 2022-10-03 | 895 | 895 | 830 | 872 | 26,000 | 872 |
| 2022-09-30 | 899 | 899 | 870 | 885 | 17,000 | 885 |
| 2022-09-29 | 875 | 920 | 875 | 914 | 19,000 | 914 |
| 2022-09-28 | 890 | 890 | 845 | 869 | 15,100 | 869 |
| 2022-09-27 | 849 | 890 | 849 | 881 | 14,600 | 881 |
| 2022-09-26 | 860 | 872 | 824 | 844 | 27,700 | 844 |
| 2022-09-22 | 880 | 900 | 861 | 884 | 9,600 | 884 |
| 2022-09-21 | 910 | 910 | 862 | 895 | 24,900 | 895 |
| 2022-09-20 | 920 | 925 | 876 | 912 | 49,900 | 912 |
| 2022-09-16 | 987 | 995 | 922 | 935 | 32,000 | 935 |
| 2022-09-15 | 1,002 | 1,007 | 980 | 984 | 15,900 | 984 |
| 2022-09-14 | 971 | 1,005 | 968 | 1,002 | 14,600 | 1,002 |
| 2022-09-13 | 1,010 | 1,010 | 990 | 995 | 9,700 | 995 |
| 2022-09-12 | 997 | 1,019 | 988 | 999 | 22,300 | 999 |
| 2022-09-09 | 1,000 | 1,018 | 985 | 994 | 15,400 | 994 |
| 2022-09-08 | 965 | 999 | 965 | 996 | 18,500 | 996 |
| 2022-09-07 | 1,000 | 1,000 | 941 | 965 | 30,800 | 965 |
| 2022-09-06 | 1,037 | 1,037 | 969 | 1,000 | 57,000 | 1,000 |
| 2022-09-05 | 988 | 1,023 | 974 | 1,019 | 40,100 | 1,019 |
| 2022-09-02 | 985 | 1,027 | 938 | 950 | 127,000 | 950 |
| 2022-09-01 | 960 | 997 | 955 | 975 | 30,600 | 975 |
| 2022-08-31 | 960 | 965 | 949 | 955 | 11,100 | 955 |
| 2022-08-30 | 942 | 948 | 926 | 948 | 18,300 | 948 |
| 2022-08-29 | 923 | 940 | 921 | 927 | 24,100 | 927 |
| 2022-08-26 | 932 | 990 | 923 | 953 | 37,600 | 953 |
| 2022-08-25 | 933 | 934 | 917 | 922 | 11,000 | 922 |
| 2022-08-24 | 920 | 935 | 920 | 926 | 6,600 | 926 |
| 2022-08-23 | 923 | 927 | 916 | 916 | 10,000 | 916 |
| 2022-08-22 | 942 | 942 | 915 | 923 | 32,000 | 923 |
| 2022-08-19 | 954 | 996 | 932 | 957 | 58,300 | 957 |
| 2022-08-18 | 919 | 973 | 913 | 966 | 46,400 | 966 |
| 2022-08-17 | 938 | 942 | 920 | 934 | 20,600 | 934 |
| 2022-08-16 | 930 | 975 | 910 | 923 | 90,700 | 923 |
| 2022-08-15 | 884 | 930 | 858 | 926 | 56,800 | 926 |
| 2022-08-12 | 879 | 887 | 822 | 875 | 23,600 | 875 |
| 2022-08-10 | 890 | 894 | 872 | 883 | 6,600 | 883 |
| 2022-08-09 | 901 | 901 | 870 | 890 | 7,200 | 890 |
| 2022-08-08 | 870 | 900 | 870 | 895 | 14,700 | 895 |
| 2022-08-05 | 853 | 910 | 840 | 858 | 65,600 | 858 |
| 2022-08-04 | 859 | 867 | 844 | 855 | 6,600 | 855 |
| 2022-08-03 | 873 | 873 | 855 | 865 | 5,500 | 865 |
| 2022-08-02 | 874 | 874 | 846 | 865 | 6,300 | 865 |
| 2022-08-01 | 870 | 870 | 843 | 866 | 15,800 | 866 |
| 2022-07-29 | 832 | 859 | 821 | 858 | 27,800 | 858 |
| 2022-07-28 | 823 | 835 | 820 | 832 | 10,100 | 832 |
| 2022-07-27 | 816 | 816 | 799 | 811 | 4,500 | 811 |
| 2022-07-26 | 820 | 820 | 800 | 816 | 4,100 | 816 |
| 2022-07-25 | 810 | 823 | 807 | 820 | 8,600 | 820 |
| 2022-07-22 | 806 | 808 | 780 | 805 | 15,100 | 805 |
| 2022-07-21 | 848 | 848 | 789 | 806 | 17,800 | 806 |
| 2022-07-20 | 848 | 853 | 828 | 843 | 25,800 | 843 |
| 2022-07-19 | 797 | 848 | 775 | 836 | 33,400 | 836 |
| 2022-07-15 | 750 | 786 | 750 | 775 | 17,200 | 775 |
| 2022-07-14 | 769 | 778 | 741 | 765 | 9,100 | 765 |
| 2022-07-13 | 766 | 779 | 766 | 778 | 3,300 | 778 |
| 2022-07-12 | 762 | 775 | 753 | 770 | 6,800 | 770 |
| 2022-07-11 | 758 | 782 | 757 | 777 | 9,800 | 777 |
| 2022-07-08 | 754 | 763 | 743 | 758 | 7,600 | 758 |
| 2022-07-07 | 744 | 752 | 737 | 747 | 5,300 | 747 |
| 2022-07-06 | 748 | 758 | 731 | 752 | 3,900 | 752 |
| 2022-07-05 | 744 | 763 | 744 | 763 | 7,100 | 763 |
| 2022-07-04 | 723 | 760 | 716 | 759 | 12,100 | 759 |
| 2022-07-01 | 740 | 750 | 710 | 738 | 16,300 | 738 |
| 2022-06-30 | 750 | 760 | 741 | 753 | 7,200 | 753 |
| 2022-06-29 | 752 | 752 | 741 | 749 | 3,700 | 749 |
| 2022-06-28 | 750 | 761 | 743 | 746 | 10,800 | 746 |
| 2022-06-27 | 797 | 797 | 757 | 759 | 6,700 | 759 |
| 2022-06-24 | 748 | 778 | 740 | 778 | 5,500 | 778 |
| 2022-06-23 | 763 | 800 | 748 | 748 | 20,900 | 748 |
| 2022-06-22 | 735 | 760 | 734 | 757 | 6,200 | 757 |
| 2022-06-21 | 718 | 753 | 716 | 734 | 8,400 | 734 |
| 2022-06-20 | 730 | 730 | 700 | 705 | 14,600 | 705 |
| 2022-06-17 | 730 | 751 | 725 | 733 | 29,500 | 733 |
| 2022-06-16 | 769 | 789 | 769 | 770 | 11,700 | 770 |
| 2022-06-15 | 786 | 800 | 767 | 767 | 12,900 | 767 |
| 2022-06-14 | 790 | 798 | 757 | 797 | 28,700 | 797 |
| 2022-06-13 | 805 | 819 | 795 | 808 | 22,800 | 808 |
| 2022-06-10 | 859 | 865 | 821 | 832 | 43,400 | 832 |
| 2022-06-09 | 874 | 889 | 854 | 874 | 26,400 | 874 |
| 2022-06-08 | 851 | 888 | 850 | 886 | 31,200 | 886 |
| 2022-06-07 | 899 | 900 | 865 | 865 | 39,400 | 865 |
| 2022-06-06 | 904 | 910 | 896 | 899 | 20,300 | 899 |
| 2022-06-03 | 913 | 930 | 900 | 910 | 34,700 | 910 |
| 2022-06-02 | 882 | 916 | 880 | 911 | 31,900 | 911 |
| 2022-06-01 | 897 | 908 | 883 | 897 | 61,700 | 897 |
| 2022-05-31 | 844 | 936 | 832 | 912 | 464,600 | 912 |
| 2022-05-30 | 805 | 845 | 805 | 845 | 54,200 | 845 |
| 2022-05-27 | 820 | 827 | 790 | 820 | 68,500 | 820 |
| 2022-05-26 | 819 | 831 | 815 | 825 | 37,300 | 825 |
| 2022-05-25 | 811 | 830 | 790 | 819 | 35,200 | 819 |
| 2022-05-24 | 808 | 845 | 802 | 826 | 127,700 | 826 |
| 2022-05-23 | 740 | 825 | 731 | 823 | 269,500 | 823 |
| 2022-05-20 | 701 | 757 | 692 | 749 | 123,800 | 749 |
| 2022-05-19 | 676 | 719 | 676 | 701 | 109,000 | 701 |
| 2022-05-18 | 721 | 727 | 703 | 716 | 114,100 | 716 |
| 2022-05-17 | 734 | 755 | 712 | 717 | 108,200 | 717 |
| 2022-05-16 | 781 | 788 | 725 | 764 | 372,800 | 764 |
| 2022-05-13 | 777 | 869 | 768 | 837 | 295,700 | 837 |
| 2022-05-12 | 800 | 815 | 781 | 785 | 183,700 | 785 |
| 2022-05-11 | 801 | 842 | 782 | 839 | 341,400 | 839 |
| 2022-05-10 | 800 | 836 | 762 | 831 | 686,800 | 831 |
| 2022-05-09 | 850 | 854 | 791 | 815 | 554,500 | 815 |
| 2022-05-06 | 973 | 1,016 | 856 | 878 | 1,914,500 | 878 |
| 2022-05-02 | 1,145 | 1,145 | 973 | 990 | 4,416,100 | 990 |
| 2022-04-28 | 1,295 | 1,448 | 995 | 995 | 2,994,800 | 995 |
分割・併合履歴 ： なし
