7351 (株)グッドパッチ 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 | 609 | 609 | 555 | 578 | 83,900 | 578 |
| 2025-04-03 | 615 | 630 | 615 | 623 | 13,500 | 623 |
| 2025-04-02 | 636 | 651 | 621 | 651 | 23,000 | 651 |
| 2025-04-01 | 639 | 658 | 636 | 644 | 16,000 | 644 |
| 2025-03-31 | 655 | 656 | 635 | 641 | 29,500 | 641 |
| 2025-03-28 | 675 | 675 | 657 | 659 | 13,000 | 659 |
| 2025-03-27 | 677 | 680 | 646 | 672 | 33,200 | 672 |
| 2025-03-26 | 651 | 687 | 650 | 687 | 58,400 | 687 |
| 2025-03-25 | 656 | 658 | 640 | 641 | 43,000 | 641 |
| 2025-03-24 | 669 | 671 | 638 | 655 | 46,500 | 655 |
| 2025-03-21 | 686 | 710 | 650 | 665 | 344,900 | 665 |
| 2025-03-19 | 676 | 676 | 676 | 676 | 24,200 | 676 |
| 2025-03-18 | 560 | 580 | 560 | 576 | 88,000 | 576 |
| 2025-03-17 | 548 | 560 | 547 | 556 | 15,300 | 556 |
| 2025-03-14 | 543 | 556 | 543 | 549 | 10,600 | 549 |
| 2025-03-13 | 538 | 548 | 530 | 547 | 12,800 | 547 |
| 2025-03-12 | 532 | 551 | 527 | 538 | 18,700 | 538 |
| 2025-03-11 | 531 | 535 | 515 | 525 | 37,500 | 525 |
| 2025-03-10 | 550 | 550 | 540 | 545 | 11,400 | 545 |
| 2025-03-07 | 571 | 571 | 533 | 549 | 39,200 | 549 |
| 2025-03-06 | 578 | 579 | 560 | 568 | 11,800 | 568 |
| 2025-03-05 | 565 | 582 | 559 | 578 | 15,700 | 578 |
| 2025-03-04 | 595 | 601 | 562 | 580 | 31,200 | 580 |
| 2025-03-03 | 598 | 610 | 587 | 603 | 23,400 | 603 |
| 2025-02-28 | 597 | 600 | 566 | 588 | 26,600 | 588 |
| 2025-02-27 | 588 | 607 | 582 | 597 | 30,600 | 597 |
| 2025-02-26 | 592 | 593 | 568 | 588 | 14,300 | 588 |
| 2025-02-25 | 559 | 589 | 558 | 585 | 37,200 | 585 |
| 2025-02-21 | 573 | 573 | 557 | 566 | 11,000 | 566 |
| 2025-02-20 | 582 | 582 | 555 | 563 | 17,900 | 563 |
| 2025-02-19 | 566 | 580 | 558 | 580 | 26,200 | 580 |
| 2025-02-18 | 555 | 562 | 553 | 562 | 7,500 | 562 |
| 2025-02-17 | 558 | 567 | 551 | 560 | 9,700 | 560 |
| 2025-02-14 | 554 | 562 | 552 | 558 | 19,200 | 558 |
| 2025-02-13 | 571 | 571 | 560 | 562 | 5,300 | 562 |
| 2025-02-12 | 575 | 575 | 565 | 565 | 5,200 | 565 |
| 2025-02-10 | 573 | 579 | 555 | 565 | 14,600 | 565 |
| 2025-02-07 | 580 | 585 | 572 | 575 | 9,700 | 575 |
| 2025-02-06 | 561 | 584 | 561 | 576 | 16,200 | 576 |
| 2025-02-05 | 558 | 560 | 547 | 560 | 11,000 | 560 |
| 2025-02-04 | 538 | 556 | 534 | 555 | 16,000 | 555 |
| 2025-02-03 | 530 | 544 | 528 | 534 | 14,700 | 534 |
| 2025-01-31 | 552 | 565 | 536 | 549 | 31,800 | 549 |
| 2025-01-30 | 565 | 565 | 552 | 559 | 9,400 | 559 |
| 2025-01-29 | 573 | 580 | 559 | 569 | 14,400 | 569 |
| 2025-01-28 | 571 | 579 | 563 | 571 | 13,600 | 571 |
| 2025-01-27 | 572 | 583 | 567 | 579 | 34,500 | 579 |
| 2025-01-24 | 547 | 569 | 545 | 565 | 18,000 | 565 |
| 2025-01-23 | 552 | 555 | 527 | 555 | 24,600 | 555 |
| 2025-01-22 | 520 | 560 | 520 | 553 | 67,200 | 553 |
| 2025-01-21 | 549 | 583 | 518 | 519 | 111,700 | 519 |
| 2025-01-20 | 545 | 573 | 526 | 533 | 79,500 | 533 |
| 2025-01-17 | 534 | 550 | 531 | 539 | 82,200 | 539 |
| 2025-01-16 | 592 | 645 | 542 | 560 | 567,300 | 560 |
| 2025-01-15 | 552 | 552 | 552 | 552 | 14,500 | 552 |
| 2025-01-14 | 444 | 479 | 444 | 472 | 18,800 | 472 |
| 2025-01-10 | 452 | 461 | 444 | 455 | 4,100 | 455 |
| 2025-01-09 | 451 | 453 | 443 | 448 | 7,600 | 448 |
| 2025-01-08 | 465 | 468 | 453 | 453 | 9,800 | 453 |
| 2025-01-07 | 474 | 475 | 462 | 468 | 15,100 | 468 |
| 2025-01-06 | 475 | 475 | 462 | 469 | 9,500 | 469 |
分割・併合履歴 ： なし