7351 (株)グッドパッチ 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 | 455 | 459 | 439 | 453 | 16,500 | 453 |
| 2024-11-20 | 464 | 464 | 445 | 455 | 14,800 | 455 |
| 2024-11-19 | 463 | 463 | 445 | 453 | 23,100 | 453 |
| 2024-11-18 | 450 | 463 | 443 | 463 | 15,600 | 463 |
| 2024-11-15 | 462 | 464 | 441 | 463 | 21,300 | 463 |
| 2024-11-14 | 455 | 468 | 454 | 464 | 30,900 | 464 |
| 2024-11-13 | 445 | 455 | 438 | 455 | 23,900 | 455 |
| 2024-11-12 | 424 | 445 | 422 | 437 | 36,200 | 437 |
| 2024-11-11 | 445 | 445 | 413 | 426 | 52,400 | 426 |
| 2024-11-08 | 450 | 450 | 424 | 440 | 55,300 | 440 |
| 2024-11-07 | 439 | 455 | 427 | 452 | 43,700 | 452 |
| 2024-11-06 | 444 | 452 | 432 | 444 | 29,800 | 444 |
| 2024-11-05 | 455 | 455 | 443 | 449 | 27,700 | 449 |
| 2024-11-01 | 450 | 466 | 442 | 448 | 39,800 | 448 |
| 2024-10-31 | 450 | 460 | 442 | 450 | 26,300 | 450 |
| 2024-10-30 | 446 | 456 | 436 | 456 | 47,700 | 456 |
| 2024-10-29 | 443 | 451 | 435 | 446 | 25,700 | 446 |
| 2024-10-28 | 424 | 448 | 423 | 447 | 34,900 | 447 |
| 2024-10-25 | 426 | 434 | 422 | 432 | 36,300 | 432 |
| 2024-10-24 | 416 | 430 | 408 | 427 | 29,800 | 427 |
| 2024-10-23 | 430 | 430 | 402 | 424 | 27,400 | 424 |
| 2024-10-22 | 449 | 449 | 426 | 431 | 30,400 | 431 |
| 2024-10-21 | 430 | 456 | 423 | 454 | 80,000 | 454 |
| 2024-10-18 | 430 | 430 | 422 | 425 | 39,000 | 425 |
| 2024-10-17 | 426 | 426 | 414 | 422 | 44,000 | 422 |
| 2024-10-16 | 427 | 429 | 408 | 427 | 189,100 | 427 |
| 2024-10-15 | 393 | 398 | 391 | 395 | 19,000 | 395 |
| 2024-10-11 | 386 | 391 | 383 | 389 | 11,300 | 389 |
| 2024-10-10 | 386 | 390 | 384 | 387 | 13,300 | 387 |
| 2024-10-09 | 385 | 398 | 382 | 385 | 14,500 | 385 |
| 2024-10-08 | 391 | 391 | 381 | 383 | 8,100 | 383 |
| 2024-10-07 | 380 | 387 | 380 | 387 | 19,300 | 387 |
| 2024-10-04 | 383 | 383 | 379 | 380 | 6,900 | 380 |
| 2024-10-03 | 380 | 383 | 378 | 383 | 9,500 | 383 |
| 2024-10-02 | 372 | 378 | 372 | 375 | 4,600 | 375 |
| 2024-10-01 | 388 | 388 | 370 | 375 | 43,400 | 375 |
| 2024-09-30 | 371 | 382 | 365 | 380 | 28,000 | 380 |
| 2024-09-27 | 374 | 377 | 371 | 377 | 3,300 | 377 |
| 2024-09-26 | 374 | 380 | 371 | 375 | 9,300 | 375 |
| 2024-09-25 | 380 | 380 | 374 | 375 | 4,000 | 375 |
| 2024-09-24 | 381 | 381 | 375 | 377 | 3,200 | 377 |
| 2024-09-20 | 391 | 391 | 376 | 380 | 11,900 | 380 |
| 2024-09-19 | 377 | 378 | 370 | 378 | 7,300 | 378 |
| 2024-09-18 | 372 | 377 | 369 | 370 | 89,200 | 370 |
| 2024-09-17 | 379 | 381 | 367 | 370 | 13,100 | 370 |
| 2024-09-13 | 377 | 379 | 372 | 379 | 7,700 | 379 |
| 2024-09-12 | 376 | 380 | 375 | 378 | 3,800 | 378 |
| 2024-09-11 | 372 | 373 | 363 | 373 | 8,500 | 373 |
| 2024-09-10 | 373 | 373 | 367 | 370 | 5,700 | 370 |
| 2024-09-09 | 371 | 373 | 363 | 373 | 9,400 | 373 |
| 2024-09-06 | 374 | 381 | 371 | 378 | 14,600 | 378 |
| 2024-09-05 | 393 | 393 | 373 | 374 | 12,100 | 374 |
| 2024-09-04 | 392 | 406 | 385 | 385 | 16,400 | 385 |
| 2024-09-03 | 403 | 409 | 392 | 400 | 64,800 | 400 |
| 2024-09-02 | 409 | 409 | 394 | 400 | 10,300 | 400 |
| 2024-08-30 | 392 | 405 | 390 | 405 | 15,300 | 405 |
| 2024-08-29 | 396 | 400 | 391 | 391 | 6,100 | 391 |
| 2024-08-28 | 404 | 404 | 395 | 401 | 7,500 | 401 |
| 2024-08-27 | 401 | 405 | 393 | 400 | 168,500 | 400 |
| 2024-08-26 | 388 | 401 | 386 | 401 | 12,100 | 401 |
| 2024-08-23 | 387 | 391 | 380 | 380 | 22,500 | 380 |
| 2024-08-22 | 382 | 390 | 377 | 382 | 16,900 | 382 |
| 2024-08-21 | 383 | 387 | 382 | 383 | 5,300 | 383 |
| 2024-08-20 | 397 | 397 | 381 | 388 | 16,100 | 388 |
| 2024-08-19 | 394 | 400 | 380 | 385 | 14,900 | 385 |
| 2024-08-16 | 390 | 398 | 389 | 393 | 9,700 | 393 |
| 2024-08-15 | 385 | 400 | 384 | 385 | 16,300 | 385 |
| 2024-08-14 | 374 | 389 | 374 | 377 | 11,900 | 377 |
| 2024-08-13 | 384 | 384 | 364 | 372 | 12,200 | 372 |
| 2024-08-09 | 366 | 375 | 353 | 360 | 5,100 | 360 |
| 2024-08-08 | 346 | 395 | 345 | 366 | 23,100 | 366 |
| 2024-08-07 | 331 | 361 | 331 | 353 | 14,600 | 353 |
| 2024-08-06 | 366 | 366 | 313 | 347 | 25,200 | 347 |
| 2024-08-05 | 377 | 380 | 302 | 302 | 147,200 | 302 |
| 2024-08-02 | 400 | 401 | 381 | 382 | 93,100 | 382 |
| 2024-08-01 | 422 | 422 | 404 | 404 | 26,700 | 404 |
| 2024-07-31 | 414 | 419 | 412 | 419 | 19,700 | 419 |
| 2024-07-30 | 426 | 426 | 417 | 417 | 20,700 | 417 |
| 2024-07-29 | 429 | 429 | 419 | 427 | 28,300 | 427 |
| 2024-07-26 | 425 | 434 | 423 | 425 | 19,400 | 425 |
| 2024-07-25 | 440 | 440 | 425 | 430 | 31,600 | 430 |
| 2024-07-24 | 445 | 446 | 436 | 436 | 24,200 | 436 |
| 2024-07-23 | 454 | 463 | 445 | 451 | 34,300 | 451 |
| 2024-07-22 | 457 | 469 | 455 | 455 | 18,500 | 455 |
| 2024-07-19 | 478 | 478 | 456 | 464 | 25,800 | 464 |
| 2024-07-18 | 455 | 478 | 455 | 465 | 55,700 | 465 |
| 2024-07-17 | 451 | 461 | 443 | 454 | 62,400 | 454 |
| 2024-07-16 | 453 | 453 | 440 | 443 | 37,000 | 443 |
| 2024-07-12 | 440 | 455 | 440 | 454 | 44,600 | 454 |
| 2024-07-11 | 442 | 450 | 438 | 443 | 36,100 | 443 |
| 2024-07-10 | 435 | 440 | 430 | 437 | 30,900 | 437 |
| 2024-07-09 | 449 | 449 | 432 | 434 | 31,100 | 434 |
| 2024-07-08 | 440 | 449 | 440 | 447 | 9,700 | 447 |
| 2024-07-05 | 445 | 450 | 434 | 441 | 20,500 | 441 |
| 2024-07-04 | 448 | 450 | 440 | 448 | 13,700 | 448 |
| 2024-07-03 | 454 | 455 | 445 | 448 | 12,500 | 448 |
| 2024-07-02 | 446 | 453 | 445 | 446 | 9,900 | 446 |
| 2024-07-01 | 451 | 453 | 443 | 446 | 11,600 | 446 |
| 2024-06-28 | 443 | 455 | 440 | 451 | 21,800 | 451 |
| 2024-06-27 | 444 | 448 | 440 | 440 | 15,100 | 440 |
| 2024-06-26 | 446 | 450 | 443 | 443 | 14,700 | 443 |
| 2024-06-25 | 443 | 453 | 443 | 446 | 19,700 | 446 |
| 2024-06-24 | 438 | 455 | 438 | 443 | 17,600 | 443 |
| 2024-06-21 | 447 | 459 | 442 | 446 | 48,100 | 446 |
| 2024-06-20 | 440 | 443 | 434 | 443 | 61,200 | 443 |
| 2024-06-19 | 455 | 460 | 431 | 435 | 174,100 | 435 |
| 2024-06-18 | 470 | 480 | 470 | 479 | 9,600 | 479 |
| 2024-06-17 | 473 | 477 | 466 | 475 | 21,400 | 475 |
| 2024-06-14 | 469 | 478 | 469 | 478 | 22,000 | 478 |
| 2024-06-13 | 474 | 479 | 474 | 476 | 10,800 | 476 |
| 2024-06-12 | 486 | 489 | 480 | 480 | 7,700 | 480 |
| 2024-06-11 | 471 | 498 | 471 | 487 | 34,900 | 487 |
| 2024-06-10 | 475 | 478 | 472 | 473 | 7,400 | 473 |
| 2024-06-07 | 480 | 482 | 474 | 477 | 6,500 | 477 |
| 2024-06-06 | 485 | 485 | 471 | 472 | 11,400 | 472 |
| 2024-06-05 | 491 | 492 | 484 | 484 | 7,300 | 484 |
| 2024-06-04 | 481 | 493 | 481 | 491 | 18,800 | 491 |
| 2024-06-03 | 480 | 483 | 477 | 481 | 10,700 | 481 |
| 2024-05-31 | 478 | 485 | 472 | 479 | 15,700 | 479 |
| 2024-05-30 | 465 | 478 | 465 | 478 | 16,900 | 478 |
| 2024-05-29 | 485 | 486 | 466 | 466 | 32,600 | 466 |
| 2024-05-28 | 496 | 498 | 488 | 491 | 14,600 | 491 |
| 2024-05-27 | 494 | 497 | 481 | 497 | 15,400 | 497 |
| 2024-05-24 | 482 | 493 | 482 | 493 | 13,100 | 493 |
| 2024-05-23 | 493 | 495 | 484 | 488 | 39,200 | 488 |
| 2024-05-22 | 493 | 499 | 492 | 493 | 16,600 | 493 |
| 2024-05-21 | 500 | 504 | 490 | 496 | 28,700 | 496 |
| 2024-05-20 | 500 | 507 | 499 | 501 | 21,400 | 501 |
| 2024-05-17 | 497 | 500 | 496 | 498 | 8,900 | 498 |
| 2024-05-16 | 513 | 513 | 494 | 500 | 18,900 | 500 |
| 2024-05-15 | 510 | 519 | 507 | 513 | 40,800 | 513 |
| 2024-05-14 | 493 | 509 | 490 | 508 | 37,500 | 508 |
| 2024-05-13 | 498 | 503 | 485 | 494 | 41,500 | 494 |
| 2024-05-10 | 508 | 508 | 498 | 501 | 25,200 | 501 |
| 2024-05-09 | 505 | 509 | 498 | 505 | 15,100 | 505 |
| 2024-05-08 | 509 | 518 | 502 | 506 | 26,400 | 506 |
| 2024-05-07 | 500 | 508 | 498 | 505 | 29,400 | 505 |
| 2024-05-02 | 500 | 501 | 491 | 497 | 30,400 | 497 |
| 2024-05-01 | 494 | 507 | 492 | 500 | 83,100 | 500 |
| 2024-04-30 | 502 | 502 | 495 | 501 | 27,800 | 501 |
| 2024-04-26 | 502 | 502 | 492 | 499 | 32,500 | 499 |
| 2024-04-25 | 508 | 508 | 496 | 499 | 45,100 | 499 |
| 2024-04-24 | 507 | 520 | 504 | 510 | 21,900 | 510 |
| 2024-04-23 | 514 | 516 | 507 | 509 | 13,800 | 509 |
| 2024-04-22 | 502 | 514 | 501 | 514 | 29,600 | 514 |
| 2024-04-19 | 535 | 536 | 503 | 505 | 76,900 | 505 |
| 2024-04-18 | 522 | 553 | 522 | 536 | 105,500 | 536 |
| 2024-04-17 | 551 | 551 | 519 | 519 | 73,200 | 519 |
| 2024-04-16 | 537 | 552 | 529 | 549 | 103,300 | 549 |
| 2024-04-15 | 545 | 578 | 535 | 547 | 145,800 | 547 |
| 2024-04-12 | 570 | 581 | 563 | 565 | 43,300 | 565 |
| 2024-04-11 | 573 | 577 | 559 | 568 | 50,400 | 568 |
| 2024-04-10 | 577 | 585 | 573 | 578 | 20,600 | 578 |
| 2024-04-09 | 569 | 584 | 562 | 584 | 33,100 | 584 |
| 2024-04-08 | 565 | 577 | 564 | 566 | 29,300 | 566 |
| 2024-04-05 | 557 | 566 | 551 | 566 | 37,400 | 566 |
| 2024-04-04 | 563 | 576 | 559 | 566 | 27,500 | 566 |
| 2024-04-03 | 571 | 579 | 560 | 563 | 40,400 | 563 |
| 2024-04-02 | 600 | 600 | 579 | 580 | 35,700 | 580 |
| 2024-04-01 | 626 | 626 | 598 | 600 | 24,000 | 600 |
| 2024-03-29 | 619 | 633 | 615 | 616 | 23,400 | 616 |
| 2024-03-28 | 616 | 626 | 610 | 620 | 17,600 | 620 |
| 2024-03-27 | 606 | 631 | 603 | 616 | 32,000 | 616 |
| 2024-03-26 | 613 | 613 | 600 | 605 | 31,400 | 605 |
| 2024-03-25 | 618 | 636 | 608 | 613 | 70,600 | 613 |
| 2024-03-22 | 618 | 619 | 604 | 611 | 24,800 | 611 |
| 2024-03-21 | 630 | 638 | 615 | 617 | 65,000 | 617 |
| 2024-03-19 | 612 | 647 | 606 | 640 | 195,400 | 640 |
| 2024-03-18 | 568 | 592 | 568 | 592 | 186,500 | 592 |
| 2024-03-15 | 569 | 574 | 562 | 564 | 56,300 | 564 |
| 2024-03-14 | 561 | 581 | 556 | 572 | 80,000 | 572 |
| 2024-03-13 | 574 | 574 | 559 | 560 | 20,000 | 560 |
| 2024-03-12 | 554 | 573 | 543 | 573 | 54,800 | 573 |
| 2024-03-11 | 559 | 564 | 554 | 559 | 52,000 | 559 |
| 2024-03-08 | 563 | 570 | 557 | 559 | 50,900 | 559 |
| 2024-03-07 | 588 | 591 | 567 | 569 | 51,400 | 569 |
| 2024-03-06 | 580 | 589 | 574 | 583 | 22,900 | 583 |
| 2024-03-05 | 580 | 587 | 566 | 580 | 53,700 | 580 |
| 2024-03-04 | 612 | 612 | 581 | 585 | 43,100 | 585 |
| 2024-03-01 | 600 | 611 | 592 | 610 | 51,400 | 610 |
| 2024-02-29 | 620 | 620 | 580 | 590 | 243,000 | 590 |
| 2024-02-28 | 616 | 630 | 615 | 623 | 45,200 | 623 |
| 2024-02-27 | 588 | 610 | 588 | 606 | 49,700 | 606 |
| 2024-02-26 | 583 | 594 | 579 | 588 | 81,300 | 588 |
| 2024-02-22 | 592 | 594 | 575 | 588 | 90,200 | 588 |
| 2024-02-21 | 590 | 596 | 578 | 592 | 40,900 | 592 |
| 2024-02-20 | 597 | 597 | 580 | 590 | 125,600 | 590 |
| 2024-02-19 | 582 | 599 | 582 | 587 | 83,300 | 587 |
| 2024-02-16 | 567 | 586 | 564 | 580 | 61,600 | 580 |
| 2024-02-15 | 572 | 578 | 555 | 570 | 126,700 | 570 |
| 2024-02-14 | 579 | 586 | 573 | 579 | 33,500 | 579 |
| 2024-02-13 | 572 | 584 | 568 | 584 | 49,400 | 584 |
| 2024-02-09 | 571 | 577 | 566 | 566 | 43,700 | 566 |
| 2024-02-08 | 576 | 582 | 567 | 568 | 56,700 | 568 |
| 2024-02-07 | 579 | 582 | 570 | 571 | 102,900 | 571 |
| 2024-02-06 | 583 | 590 | 573 | 580 | 85,900 | 580 |
| 2024-02-05 | 576 | 586 | 570 | 583 | 63,400 | 583 |
| 2024-02-02 | 573 | 587 | 569 | 575 | 71,900 | 575 |
| 2024-02-01 | 570 | 576 | 559 | 567 | 96,200 | 567 |
| 2024-01-31 | 575 | 575 | 561 | 571 | 41,800 | 571 |
| 2024-01-30 | 574 | 579 | 570 | 570 | 42,800 | 570 |
| 2024-01-29 | 562 | 573 | 554 | 571 | 85,300 | 571 |
| 2024-01-26 | 550 | 571 | 547 | 562 | 81,300 | 562 |
| 2024-01-25 | 562 | 565 | 540 | 554 | 149,600 | 554 |
| 2024-01-24 | 576 | 580 | 561 | 562 | 94,900 | 562 |
| 2024-01-23 | 558 | 581 | 555 | 566 | 185,500 | 566 |
| 2024-01-22 | 558 | 565 | 549 | 559 | 90,300 | 559 |
| 2024-01-19 | 557 | 564 | 544 | 558 | 128,000 | 558 |
| 2024-01-18 | 583 | 586 | 550 | 554 | 225,300 | 554 |
| 2024-01-17 | 600 | 611 | 582 | 588 | 138,600 | 588 |
| 2024-01-16 | 615 | 630 | 601 | 602 | 174,600 | 602 |
| 2024-01-15 | 615 | 645 | 592 | 595 | 338,700 | 595 |
| 2024-01-12 | 623 | 634 | 615 | 630 | 105,100 | 630 |
| 2024-01-11 | 630 | 647 | 611 | 622 | 93,000 | 622 |
| 2024-01-10 | 609 | 627 | 605 | 624 | 44,400 | 624 |
| 2024-01-09 | 614 | 633 | 602 | 605 | 131,800 | 605 |
| 2024-01-05 | 601 | 611 | 583 | 604 | 68,400 | 604 |
| 2024-01-04 | 600 | 605 | 588 | 597 | 27,300 | 597 |
分割・併合履歴 ： なし
