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