1. HOME >
  2. 株価時系列 >
  3. 7351 >
  4. 2020年

7351 (株)グッドパッチ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5552,6132,4942,600125,6002,600
2020-12-292,5252,6202,5252,584103,3002,584
2020-12-282,4882,5432,4412,525104,7002,525
2020-12-252,4492,5072,4172,45578,2002,455
2020-12-242,4302,4952,3842,460109,0002,460
2020-12-232,3912,4802,2512,441328,1002,441
2020-12-222,6112,6202,3442,353274,0002,353
2020-12-212,6002,6862,6002,662131,5002,662
2020-12-182,5872,6622,5172,586250,3002,586
2020-12-172,4002,4502,3752,44187,0002,441
2020-12-162,4602,4942,3852,430109,6002,430
2020-12-152,5002,5802,4442,449149,5002,449
2020-12-142,4922,5342,4352,49988,5002,499
2020-12-112,3792,4382,3542,420122,6002,420
2020-12-102,4122,4752,3402,359177,8002,359
2020-12-092,5252,5642,4182,452137,7002,452
2020-12-082,4532,5402,3532,538226,9002,538
2020-12-072,5732,5942,5002,503175,1002,503
2020-12-042,6802,7002,5302,610290,7002,610
2020-12-032,9112,9212,7052,712361,4002,712
2020-12-022,9523,0452,8632,930365,6002,930
2020-12-013,0003,0152,8222,902339,3002,902
2020-11-302,8812,9662,7562,923399,8002,923
2020-11-272,6982,7952,6372,731189,7002,731
2020-11-262,6092,7362,5742,665166,1002,665
2020-11-252,6752,6862,5062,569149,8002,569
2020-11-242,6942,7602,6222,625185,5002,625
2020-11-202,5392,7272,5202,671389,7002,671
2020-11-192,5452,5622,4702,489235,2002,489
2020-11-182,7112,7742,5762,576226,3002,576
2020-11-172,8472,8602,6322,675194,9002,675
2020-11-162,9502,9502,8212,89482,9002,894
2020-11-132,8522,9572,8242,88096,9002,880
2020-11-122,9152,9382,7682,900136,6002,900
2020-11-112,8112,9772,7502,855151,8002,855
2020-11-103,1003,1352,7602,858476,6002,858
2020-11-093,0003,3002,9653,285249,3003,285
2020-11-063,1053,1252,8942,912183,6002,912
2020-11-053,1503,2202,9553,060301,9003,060
2020-11-042,8713,0452,8603,015173,4003,015
2020-11-023,0203,0502,7542,771235,0002,771
2020-10-302,9323,1302,8722,918286,8002,918
2020-10-292,9963,0852,8582,888285,5002,888
2020-10-283,1503,2703,0103,065208,7003,065
2020-10-273,0053,3252,9993,220279,9003,220
2020-10-263,5053,5553,0703,110352,6003,110
2020-10-233,4553,5803,0653,505576,5003,505
2020-10-223,6903,8903,3653,545698,0003,545
2020-10-214,2004,2753,7853,800730,9003,800
2020-10-203,7554,4403,6554,340683,2004,340
2020-10-194,0004,3003,8303,8601,698,4003,860
2020-10-163,4403,8603,4003,8602,417,7003,860
2020-10-153,1603,4753,0153,160835,5003,160
2020-10-143,0553,1302,9613,000201,6003,000
2020-10-133,1153,1702,9553,045207,9003,045
2020-10-123,1203,2753,0003,080538,2003,080
2020-10-092,6813,0252,6812,999554,4002,999
2020-10-082,7752,8292,6792,689169,3002,689
2020-10-072,7002,8402,6502,750318,0002,750
2020-10-062,5812,7492,4632,701452,3002,701
2020-10-052,4752,5662,4602,533237,7002,533
2020-10-022,3382,4182,3282,369134,5002,369
2020-09-302,3382,3792,2882,28865,5002,288
2020-09-292,3112,3452,2802,29475,0002,294
2020-09-282,3802,4842,2252,342182,6002,342
2020-09-252,3802,4052,3202,34968,0002,349
2020-09-242,5012,5012,2852,307175,3002,307
2020-09-232,4422,5162,3872,498245,9002,498
2020-09-182,2942,4382,2602,344244,2002,344
2020-09-172,2152,2362,1532,17052,0002,170
2020-09-162,2862,2992,1802,218100,9002,218
2020-09-152,2752,3152,2412,29978,6002,299
2020-09-142,2212,2642,1832,26453,5002,264
2020-09-112,1102,2102,0932,21062,2002,210
2020-09-102,1852,2422,1012,12371,6002,123
2020-09-092,2002,2162,1102,150112,0002,150
2020-09-082,2792,2802,1702,25079,6002,250
2020-09-072,3632,3632,1632,189194,1002,189
2020-09-042,3012,4382,3002,363179,1002,363
2020-09-032,6002,6082,4402,447179,7002,447
2020-09-022,5252,6472,4822,512417,1002,512
2020-09-012,3862,4752,3252,460259,2002,460
2020-08-312,3322,3662,2842,306127,2002,306
2020-08-282,3962,4042,2292,242269,3002,242
2020-08-272,5512,5982,3672,426309,0002,426
2020-08-262,4992,6242,4822,544380,9002,544
2020-08-252,7002,7122,4312,465541,8002,465
2020-08-242,5052,6502,4502,650438,1002,650
2020-08-212,5472,5752,4412,449219,6002,449
2020-08-202,5002,6282,4112,489569,6002,489
2020-08-192,3282,5992,3202,599589,6002,599
2020-08-182,3052,5242,2612,298850,8002,298
2020-08-172,3002,3302,2372,264167,3002,264
2020-08-142,2362,2752,1482,243198,9002,243
2020-08-132,2402,2882,1602,218314,5002,218
2020-08-122,0952,2002,0442,189272,6002,189
2020-08-112,0442,0752,0062,07073,4002,070
2020-08-072,1052,1271,9992,006138,0002,006
2020-08-062,1292,1732,1062,109112,2002,109
2020-08-052,1392,1592,0702,088135,7002,088
2020-08-042,0292,0941,9632,094150,4002,094
2020-08-031,9722,0281,9602,000106,6002,000
2020-07-312,0542,0701,9581,960227,3001,960
2020-07-302,0642,1252,0242,055219,2002,055
2020-07-292,1502,1902,0042,012312,9002,012
2020-07-282,0582,1692,0362,121313,3002,121
2020-07-272,0172,1052,0002,036172,7002,036
2020-07-222,1002,1392,0302,040241,1002,040
2020-07-212,1852,2752,0712,121571,7002,121
2020-07-202,0962,2292,0132,196685,5002,196
2020-07-171,9982,0681,8372,017868,8002,017
2020-07-162,0202,3731,9751,9962,304,5001,996
2020-07-152,1002,2372,0602,2091,040,1002,209
2020-07-142,1532,2302,0112,0411,314,4002,041
2020-07-132,0382,2441,9152,2232,026,4002,223
2020-07-102,2632,3781,9601,9981,635,9001,998
2020-07-092,3112,4092,2102,2131,072,5002,213
2020-07-082,5182,5512,2852,3501,345,1002,350
2020-07-072,7142,7902,4312,4802,411,4002,480
2020-07-062,9493,0902,5612,6145,725,1002,614
2020-07-032,3452,7502,3402,7504,068,7002,750
2020-07-022,5002,7452,1012,2501,412,9002,250
2020-07-012,7572,8502,3602,5501,285,7002,550
2020-06-30------

分割・併合履歴 ： なし