7351 (株)グッドパッチの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,701	2,721	2,671	2,708	21,400	2,708
2021-12-29	2,720	2,742	2,667	2,735	26,400	2,735
2021-12-28	2,679	2,719	2,651	2,710	50,500	2,710
2021-12-27	2,759	2,759	2,639	2,657	34,100	2,657
2021-12-24	2,799	2,846	2,741	2,759	49,200	2,759
2021-12-23	2,860	2,860	2,713	2,760	49,200	2,760
2021-12-22	2,625	2,790	2,625	2,773	65,500	2,773
2021-12-21	2,582	2,616	2,526	2,615	40,300	2,615
2021-12-20	2,562	2,623	2,525	2,532	41,700	2,532
2021-12-17	2,613	2,625	2,557	2,562	65,900	2,562
2021-12-16	2,777	2,777	2,654	2,663	28,200	2,663
2021-12-15	2,657	2,720	2,651	2,677	26,200	2,677
2021-12-14	2,699	2,725	2,631	2,657	19,000	2,657
2021-12-13	2,849	2,849	2,668	2,683	38,200	2,683
2021-12-10	2,783	2,825	2,750	2,773	37,400	2,773
2021-12-09	2,796	2,904	2,750	2,833	97,700	2,833
2021-12-08	2,748	2,783	2,673	2,696	26,800	2,696
2021-12-07	2,650	2,719	2,646	2,698	45,300	2,698
2021-12-06	2,678	2,705	2,589	2,597	46,400	2,597
2021-12-03	2,612	2,732	2,600	2,728	49,500	2,728
2021-12-02	2,630	2,648	2,549	2,562	68,300	2,562
2021-12-01	2,650	2,677	2,556	2,634	59,100	2,634
2021-11-30	2,750	2,800	2,651	2,664	44,400	2,664
2021-11-29	2,662	2,830	2,655	2,662	61,700	2,662
2021-11-26	2,790	2,801	2,705	2,725	47,100	2,725
2021-11-25	2,782	2,870	2,770	2,772	31,200	2,772
2021-11-24	2,848	2,858	2,759	2,770	53,600	2,770
2021-11-22	2,910	2,917	2,842	2,898	27,400	2,898
2021-11-19	2,970	2,970	2,823	2,901	49,600	2,901
2021-11-18	3,080	3,085	2,918	2,922	63,300	2,922
2021-11-17	3,030	3,110	3,010	3,075	51,300	3,075
2021-11-16	3,070	3,080	3,015	3,030	20,700	3,030
2021-11-15	3,050	3,090	2,999	3,085	49,100	3,085
2021-11-12	3,005	3,085	2,999	3,005	45,700	3,005
2021-11-11	3,085	3,145	3,000	3,000	61,300	3,000
2021-11-10	2,946	3,065	2,931	3,015	62,100	3,015
2021-11-09	2,900	2,945	2,860	2,896	53,800	2,896
2021-11-08	3,000	3,000	2,845	2,895	80,500	2,895
2021-11-05	3,010	3,045	2,929	3,000	44,600	3,000
2021-11-04	2,955	3,070	2,955	3,030	72,200	3,030
2021-11-02	3,035	3,065	2,902	2,941	115,400	2,941
2021-11-01	3,010	3,105	3,000	3,030	112,500	3,030
2021-10-29	3,030	3,035	2,923	2,991	114,300	2,991
2021-10-28	2,931	3,065	2,900	3,050	181,800	3,050
2021-10-27	2,865	2,973	2,835	2,960	182,700	2,960
2021-10-26	2,755	2,875	2,755	2,853	154,400	2,853
2021-10-25	2,670	2,740	2,642	2,724	108,700	2,724
2021-10-22	2,574	2,686	2,574	2,677	96,900	2,677
2021-10-21	2,565	2,690	2,557	2,597	149,700	2,597
2021-10-20	2,565	2,605	2,557	2,565	106,900	2,565
2021-10-19	2,393	2,570	2,367	2,528	253,600	2,528
2021-10-18	2,530	2,542	2,393	2,406	295,400	2,406
2021-10-15	2,423	2,522	2,390	2,520	198,200	2,520
2021-10-14	2,412	2,458	2,392	2,410	105,900	2,410
2021-10-13	2,480	2,483	2,420	2,432	82,500	2,432
2021-10-12	2,531	2,542	2,493	2,493	42,300	2,493
2021-10-11	2,525	2,570	2,470	2,562	72,100	2,562
2021-10-08	2,504	2,570	2,504	2,550	85,700	2,550
2021-10-07	2,408	2,523	2,367	2,487	126,300	2,487
2021-10-06	2,529	2,553	2,398	2,409	140,400	2,409
2021-10-05	2,580	2,593	2,450	2,493	145,900	2,493
2021-10-04	2,730	2,751	2,630	2,630	73,100	2,630
2021-10-01	2,670	2,706	2,611	2,687	91,400	2,687
2021-09-30	2,735	2,754	2,680	2,700	52,300	2,700
2021-09-29	2,739	2,760	2,707	2,723	84,600	2,723
2021-09-28	2,780	2,828	2,762	2,782	38,800	2,782
2021-09-27	2,822	2,893	2,780	2,798	76,800	2,798
2021-09-24	2,879	2,882	2,796	2,822	111,600	2,822
2021-09-22	2,792	2,886	2,792	2,837	139,400	2,837
2021-09-21	2,725	2,790	2,707	2,789	68,200	2,789
2021-09-17	2,736	2,795	2,728	2,792	30,400	2,792
2021-09-16	2,751	2,764	2,670	2,704	50,500	2,704
2021-09-15	2,755	2,777	2,727	2,742	35,900	2,742
2021-09-14	2,859	2,880	2,779	2,797	39,800	2,797
2021-09-13	2,815	2,855	2,804	2,842	36,900	2,842
2021-09-10	2,692	2,800	2,692	2,800	50,500	2,800
2021-09-09	2,665	2,750	2,665	2,670	60,200	2,670
2021-09-08	2,730	2,765	2,662	2,665	55,400	2,665
2021-09-07	2,748	2,788	2,730	2,730	50,000	2,730
2021-09-06	2,796	2,796	2,721	2,725	50,400	2,725
2021-09-03	2,782	2,840	2,766	2,796	34,300	2,796
2021-09-02	2,913	2,914	2,798	2,798	82,900	2,798
2021-09-01	2,886	2,933	2,874	2,925	46,600	2,925
2021-08-31	2,810	2,917	2,810	2,914	47,700	2,914
2021-08-30	2,820	2,830	2,779	2,810	23,300	2,810
2021-08-27	2,830	2,830	2,770	2,803	21,200	2,803
2021-08-26	2,856	2,898	2,831	2,850	21,100	2,850
2021-08-25	2,885	2,900	2,800	2,842	51,700	2,842
2021-08-24	2,820	2,903	2,820	2,862	62,900	2,862
2021-08-23	2,764	2,813	2,724	2,784	39,700	2,784
2021-08-20	2,700	2,780	2,669	2,751	112,900	2,751
2021-08-19	2,630	2,696	2,615	2,636	39,700	2,636
2021-08-18	2,525	2,640	2,507	2,640	49,400	2,640
2021-08-17	2,615	2,637	2,562	2,568	54,100	2,568
2021-08-16	2,655	2,655	2,537	2,565	51,500	2,565
2021-08-13	2,675	2,678	2,638	2,652	17,300	2,652
2021-08-12	2,719	2,732	2,669	2,674	25,700	2,674
2021-08-11	2,700	2,730	2,660	2,719	36,400	2,719
2021-08-10	2,621	2,690	2,597	2,683	27,100	2,683
2021-08-06	2,616	2,635	2,552	2,626	36,500	2,626
2021-08-05	2,640	2,673	2,577	2,591	42,000	2,591
2021-08-04	2,673	2,712	2,622	2,642	55,200	2,642
2021-08-03	2,698	2,730	2,651	2,651	45,100	2,651
2021-08-02	2,675	2,715	2,621	2,642	62,300	2,642
2021-07-30	2,715	2,750	2,690	2,707	45,200	2,707
2021-07-29	2,662	2,768	2,662	2,765	50,100	2,765
2021-07-28	2,699	2,724	2,634	2,662	96,200	2,662
2021-07-27	2,662	2,754	2,656	2,749	57,400	2,749
2021-07-26	2,780	2,798	2,702	2,708	73,000	2,708
2021-07-21	2,811	2,832	2,755	2,769	76,000	2,769
2021-07-20	2,857	2,919	2,770	2,770	83,300	2,770
2021-07-19	2,988	2,988	2,882	2,907	66,900	2,907
2021-07-16	2,851	3,050	2,851	3,010	241,600	3,010
2021-07-15	2,970	2,975	2,855	2,878	126,000	2,878
2021-07-14	2,988	2,988	2,943	2,962	34,900	2,962
2021-07-13	3,000	3,015	2,977	2,991	16,700	2,991
2021-07-12	2,966	3,025	2,966	3,015	31,700	3,015
2021-07-09	2,830	2,950	2,830	2,941	37,900	2,941
2021-07-08	2,945	2,962	2,866	2,883	61,200	2,883
2021-07-07	2,975	3,010	2,936	2,971	24,900	2,971
2021-07-06	3,035	3,050	2,997	2,997	22,600	2,997
2021-07-05	3,065	3,130	3,045	3,045	26,400	3,045
2021-07-02	3,090	3,090	3,035	3,035	24,100	3,035
2021-07-01	3,095	3,125	3,070	3,110	28,900	3,110
2021-06-30	3,120	3,170	3,085	3,100	37,300	3,100
2021-06-29	3,170	3,195	3,100	3,130	40,000	3,130
2021-06-28	3,035	3,165	3,025	3,160	64,700	3,160
2021-06-25	3,120	3,130	3,020	3,060	53,400	3,060
2021-06-24	3,010	3,110	2,991	3,110	98,700	3,110
2021-06-23	3,030	3,040	2,968	3,010	44,500	3,010
2021-06-22	3,035	3,055	2,993	3,010	42,800	3,010
2021-06-21	2,876	3,005	2,800	2,981	91,700	2,981
2021-06-18	3,060	3,085	2,963	2,964	59,800	2,964
2021-06-17	3,070	3,070	2,975	3,035	73,700	3,035
2021-06-16	3,045	3,080	2,984	3,080	111,900	3,080
2021-06-15	3,035	3,075	3,030	3,040	34,800	3,040
2021-06-14	3,020	3,090	3,005	3,035	65,300	3,035
2021-06-11	3,010	3,020	2,970	2,996	59,500	2,996
2021-06-10	2,976	3,005	2,965	2,984	44,600	2,984
2021-06-09	2,906	3,010	2,900	3,010	87,200	3,010
2021-06-08	2,965	2,968	2,877	2,900	72,000	2,900
2021-06-07	2,989	3,010	2,961	2,964	61,800	2,964
2021-06-04	2,995	3,030	2,951	2,951	124,700	2,951
2021-06-03	2,891	2,984	2,877	2,973	125,100	2,973
2021-06-02	2,813	2,939	2,794	2,901	89,100	2,901
2021-06-01	2,863	2,868	2,775	2,847	50,200	2,847
2021-05-31	2,822	2,911	2,797	2,833	70,600	2,833
2021-05-28	2,801	2,867	2,770	2,848	159,000	2,848
2021-05-27	2,750	2,750	2,695	2,707	42,100	2,707
2021-05-26	2,760	2,813	2,743	2,776	63,300	2,776
2021-05-25	2,754	2,808	2,750	2,789	61,500	2,789
2021-05-24	2,760	2,777	2,692	2,730	66,200	2,730
2021-05-21	2,730	2,761	2,711	2,745	75,100	2,745
2021-05-20	2,665	2,725	2,662	2,719	92,500	2,719
2021-05-19	2,506	2,695	2,505	2,662	137,200	2,662
2021-05-18	2,450	2,537	2,439	2,524	91,500	2,524
2021-05-17	2,593	2,610	2,437	2,447	128,100	2,447
2021-05-14	2,510	2,589	2,487	2,578	95,500	2,578
2021-05-13	2,551	2,580	2,462	2,478	144,300	2,478
2021-05-12	2,665	2,724	2,558	2,583	125,100	2,583
2021-05-11	2,698	2,739	2,642	2,656	83,900	2,656
2021-05-10	2,695	2,709	2,667	2,692	68,500	2,692
2021-05-07	2,635	2,716	2,615	2,693	122,500	2,693
2021-05-06	2,580	2,629	2,550	2,629	75,400	2,629
2021-04-30	2,580	2,597	2,542	2,552	155,500	2,552
2021-04-28	2,643	2,652	2,583	2,599	130,500	2,599
2021-04-27	2,680	2,693	2,593	2,617	167,400	2,617
2021-04-26	2,660	2,675	2,625	2,655	94,200	2,655
2021-04-23	2,725	2,733	2,634	2,636	227,400	2,636
2021-04-22	2,699	2,773	2,682	2,760	172,100	2,760
2021-04-21	2,720	2,753	2,637	2,655	411,100	2,655
2021-04-20	2,821	2,855	2,777	2,809	231,800	2,809
2021-04-19	2,971	2,981	2,868	2,871	204,200	2,871
2021-04-16	2,931	2,983	2,814	2,977	341,500	2,977
2021-04-15	3,175	3,180	2,912	2,925	502,400	2,925
2021-04-14	3,245	3,265	3,160	3,215	147,800	3,215
2021-04-13	3,185	3,285	3,170	3,225	98,400	3,225
2021-04-12	3,230	3,240	3,155	3,195	76,800	3,195
2021-04-09	3,160	3,240	3,150	3,215	92,900	3,215
2021-04-08	3,240	3,240	3,090	3,145	87,500	3,145
2021-04-07	3,180	3,215	3,125	3,215	78,700	3,215
2021-04-06	3,235	3,235	3,145	3,165	95,400	3,165
2021-04-05	3,295	3,295	3,170	3,225	84,900	3,225
2021-04-02	3,240	3,255	3,170	3,225	84,600	3,225
2021-04-01	3,200	3,220	3,140	3,170	85,900	3,170
2021-03-31	3,065	3,150	3,050	3,130	94,500	3,130
2021-03-30	3,080	3,150	3,050	3,065	120,000	3,065
2021-03-29	3,100	3,140	2,959	3,020	129,500	3,020
2021-03-26	3,065	3,120	3,055	3,080	88,000	3,080
2021-03-25	3,035	3,130	2,994	3,100	123,500	3,100
2021-03-24	3,220	3,250	3,035	3,070	202,000	3,070
2021-03-23	3,335	3,435	3,255	3,260	184,000	3,260
2021-03-22	3,265	3,340	3,170	3,310	199,500	3,310
2021-03-19	3,190	3,290	3,180	3,275	129,400	3,275
2021-03-18	3,160	3,290	3,140	3,265	169,000	3,265
2021-03-17	3,200	3,275	3,135	3,175	149,300	3,175
2021-03-16	3,230	3,330	3,145	3,210	263,400	3,210
2021-03-15	3,150	3,230	3,070	3,200	248,700	3,200
2021-03-12	2,983	3,220	2,981	3,200	603,200	3,200
2021-03-11	2,801	2,950	2,784	2,944	298,400	2,944
2021-03-10	2,753	2,838	2,725	2,822	292,000	2,822
2021-03-09	2,786	2,796	2,623	2,724	457,500	2,724
2021-03-08	3,085	3,095	2,772	2,785	909,100	2,785
2021-03-05	2,827	3,010	2,785	2,997	920,500	2,997
2021-03-04	2,828	2,830	2,715	2,819	286,900	2,819
2021-03-03	2,743	2,808	2,728	2,792	243,800	2,792
2021-03-02	2,750	2,800	2,671	2,717	281,900	2,717
2021-03-01	2,852	2,853	2,704	2,725	279,600	2,725
2021-02-26	2,735	2,852	2,712	2,814	314,000	2,814
2021-02-25	2,720	2,866	2,703	2,791	309,000	2,791
2021-02-24	2,767	2,784	2,655	2,666	324,800	2,666
2021-02-22	2,680	2,752	2,653	2,719	317,800	2,719
2021-02-19	2,670	2,700	2,611	2,630	149,800	2,630
2021-02-18	2,713	2,752	2,661	2,674	198,200	2,674
2021-02-17	2,680	2,775	2,676	2,713	222,500	2,713
2021-02-16	2,708	2,749	2,660	2,675	166,700	2,675
2021-02-15	2,721	2,735	2,682	2,715	105,500	2,715
2021-02-12	2,718	2,735	2,677	2,735	175,200	2,735
2021-02-10	2,686	2,730	2,670	2,703	143,000	2,703
2021-02-09	2,721	2,721	2,635	2,686	113,800	2,686
2021-02-08	2,742	2,742	2,646	2,702	117,800	2,702
2021-02-05	2,676	2,725	2,662	2,707	104,300	2,707
2021-02-04	2,721	2,721	2,631	2,676	148,700	2,676
2021-02-03	2,656	2,725	2,620	2,722	171,300	2,722
2021-02-02	2,620	2,660	2,575	2,631	119,000	2,631
2021-02-01	2,620	2,634	2,515	2,611	160,000	2,611
2021-01-29	2,676	2,692	2,500	2,548	352,700	2,548
2021-01-28	2,650	2,708	2,635	2,635	289,300	2,635
2021-01-27	2,807	2,845	2,677	2,713	540,800	2,713
2021-01-26	2,803	2,883	2,733	2,780	738,600	2,780
2021-01-25	2,650	2,755	2,631	2,749	1,610,500	2,749
2021-01-22	3,420	3,465	3,270	3,300	230,400	3,300
2021-01-21	3,355	3,520	3,290	3,420	590,100	3,420
2021-01-20	3,065	3,660	3,065	3,330	1,237,400	3,330
2021-01-19	2,790	3,090	2,748	3,025	552,300	3,025
2021-01-18	2,892	2,920	2,722	2,767	408,800	2,767
2021-01-15	3,200	3,250	2,905	2,943	794,800	2,943
2021-01-14	2,900	2,985	2,850	2,892	387,500	2,892
2021-01-13	2,880	2,894	2,775	2,889	194,400	2,889
2021-01-12	2,850	2,953	2,815	2,829	315,500	2,829
2021-01-08	2,728	2,815	2,680	2,788	128,100	2,788
2021-01-07	2,701	2,780	2,641	2,694	111,100	2,694
2021-01-06	2,793	2,812	2,691	2,695	160,000	2,695
2021-01-05	2,699	2,815	2,631	2,771	213,200	2,771
2021-01-04	2,690	2,713	2,541	2,703	183,100	2,703

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7351 (株)グッドパッチ の時系列データ [2021年度]

7351 (株)グッドパッチの時系列データ [2021年度]