ペットゴー
7140グロース/小売業/Petgo Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 892.0 | 892.0 | 871.0 | 871.0 | -6.0 | -0.68% | 900 |
| 2026-03-12 | 888.0 | 895.0 | 875.0 | 877.0 | -10.0 | -1.13% | 3,200 |
| 2026-03-11 | 888.0 | 892.0 | 884.0 | 887.0 | +1.0 | +0.11% | 2,700 |
| 2026-03-10 | 877.0 | 886.0 | 877.0 | 886.0 | +16.0 | +1.84% | 1,100 |
| 2026-03-09 | 865.0 | 884.0 | 864.0 | 870.0 | -10.0 | -1.14% | 9,500 |
| 2026-03-06 | 888.0 | 888.0 | 872.0 | 880.0 | -3.0 | -0.34% | 3,400 |
| 2026-03-05 | 884.0 | 884.0 | 875.0 | 883.0 | 0.0 | 0.00% | 2,900 |
| 2026-03-04 | 873.0 | 885.0 | 870.0 | 883.0 | +12.0 | +1.38% | 3,800 |
| 2026-03-03 | 880.0 | 882.0 | 870.0 | 871.0 | -10.0 | -1.14% | 4,100 |
| 2026-03-02 | 885.0 | 888.0 | 875.0 | 881.0 | -4.0 | -0.45% | 3,500 |
| 2026-02-27 | 902.0 | 902.0 | 878.0 | 885.0 | -3.0 | -0.34% | 4,500 |
| 2026-02-26 | 882.0 | 889.0 | 866.0 | 888.0 | -2.0 | -0.22% | 11,600 |
| 2026-02-25 | 891.0 | 904.0 | 885.0 | 890.0 | -14.0 | -1.55% | 4,700 |
| 2026-02-24 | 926.0 | 926.0 | 871.0 | 904.0 | -22.0 | -2.38% | 6,500 |
| 2026-02-20 | 920.0 | 932.0 | 915.0 | 926.0 | +7.0 | +0.76% | 1,200 |
| 2026-02-19 | 927.0 | 927.0 | 915.0 | 919.0 | +1.0 | +0.11% | 2,200 |
| 2026-02-18 | 905.0 | 936.0 | 904.0 | 918.0 | +19.0 | +2.11% | 9,400 |
| 2026-02-17 | 863.0 | 899.0 | 863.0 | 899.0 | +30.0 | +3.45% | 6,400 |
| 2026-02-16 | 878.0 | 878.0 | 860.0 | 869.0 | +6.0 | +0.70% | 8,000 |
| 2026-02-13 | 920.0 | 920.0 | 840.0 | 863.0 | -108.0 | -11.12% | 51,400 |
| 2026-02-12 | 941.0 | 980.0 | 941.0 | 971.0 | +45.0 | +4.86% | 21,700 |
| 2026-02-10 | 930.0 | 930.0 | 918.0 | 926.0 | -7.0 | -0.75% | 9,500 |
| 2026-02-09 | 956.0 | 959.0 | 933.0 | 933.0 | +22.0 | +2.41% | 14,100 |
| 2026-02-06 | 890.0 | 969.0 | 890.0 | 911.0 | +30.0 | +3.41% | 22,900 |
| 2026-02-05 | 896.0 | 896.0 | 860.0 | 881.0 | -13.0 | -1.45% | 16,800 |
| 2026-02-04 | 849.0 | 905.0 | 836.0 | 894.0 | +54.0 | +6.43% | 13,300 |
| 2026-02-03 | 830.0 | 840.0 | 830.0 | 840.0 | +10.0 | +1.20% | 2,500 |
| 2026-02-02 | 811.0 | 837.0 | 811.0 | 830.0 | +20.0 | +2.47% | 11,500 |
| 2026-01-30 | 811.0 | 812.0 | 805.0 | 810.0 | +5.0 | +0.62% | 5,600 |
| 2026-01-29 | 803.0 | 805.0 | 803.0 | 805.0 | +2.0 | +0.25% | 2,700 |
| 2026-01-28 | 802.0 | 810.0 | 802.0 | 803.0 | -9.0 | -1.11% | 3,800 |
| 2026-01-27 | 808.0 | 814.0 | 808.0 | 812.0 | -2.0 | -0.25% | 1,900 |
| 2026-01-26 | 820.0 | 820.0 | 800.0 | 814.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-23 | 814.0 | 815.0 | 814.0 | 814.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-22 | 816.0 | 816.0 | 813.0 | 814.0 | 0.0 | 0.00% | 1,600 |
| 2026-01-21 | 813.0 | 814.0 | 810.0 | 814.0 | +1.0 | +0.12% | 1,200 |
| 2026-01-20 | 815.0 | 815.0 | 810.0 | 813.0 | +3.0 | +0.37% | 3,600 |
| 2026-01-19 | 810.0 | 817.0 | 801.0 | 810.0 | +2.0 | +0.25% | 6,500 |
| 2026-01-16 | 801.0 | 813.0 | 800.0 | 808.0 | +7.0 | +0.87% | 6,100 |
| 2026-01-15 | 805.0 | 807.0 | 800.0 | 801.0 | -4.0 | -0.50% | 4,000 |
| 2026-01-14 | 803.0 | 805.0 | 803.0 | 805.0 | +2.0 | +0.25% | 1,100 |
| 2026-01-13 | 803.0 | 806.0 | 802.0 | 803.0 | +1.0 | +0.12% | 3,000 |
| 2026-01-09 | 807.0 | 807.0 | 799.0 | 802.0 | -1.0 | -0.12% | 4,000 |
| 2026-01-08 | 802.0 | 803.0 | 801.0 | 803.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-07 | 801.0 | 804.0 | 795.0 | 803.0 | -1.0 | -0.12% | 11,500 |
| 2026-01-06 | 800.0 | 804.0 | 800.0 | 804.0 | +4.0 | +0.50% | 3,700 |
| 2026-01-05 | 798.0 | 806.0 | 798.0 | 800.0 | 0.0 | 0.00% | 8,900 |
| 2025-12-30 | 795.0 | 800.0 | 795.0 | 800.0 | +2.0 | +0.25% | 1,400 |
| 2025-12-29 | 806.0 | 806.0 | 796.0 | 798.0 | -2.0 | -0.25% | 3,800 |
| 2025-12-26 | 801.0 | 801.0 | 796.0 | 800.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-25 | 804.0 | 804.0 | 799.0 | 800.0 | -1.0 | -0.12% | 3,000 |
| 2025-12-24 | 801.0 | 802.0 | 793.0 | 801.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-23 | 797.0 | 801.0 | 788.0 | 801.0 | +2.0 | +0.25% | 10,300 |
| 2025-12-22 | 801.0 | 802.0 | 790.0 | 799.0 | 0.0 | 0.00% | 21,300 |
| 2025-12-19 | 794.0 | 800.0 | 790.0 | 799.0 | -1.0 | -0.13% | 4,800 |
| 2025-12-18 | 793.0 | 801.0 | 789.0 | 800.0 | +5.0 | +0.63% | 9,700 |
| 2025-12-17 | 799.0 | 800.0 | 793.0 | 795.0 | -1.0 | -0.13% | 5,100 |
| 2025-12-16 | 802.0 | 802.0 | 788.0 | 796.0 | -4.0 | -0.50% | 5,800 |
| 2025-12-15 | 797.0 | 800.0 | 789.0 | 800.0 | +3.0 | +0.38% | 6,900 |
| 2025-12-12 | 805.0 | 805.0 | 797.0 | 797.0 | -4.0 | -0.50% | 3,200 |
| 2025-12-11 | 802.0 | 802.0 | 795.0 | 801.0 | -3.0 | -0.37% | 5,200 |
| 2025-12-10 | 801.0 | 804.0 | 800.0 | 804.0 | +4.0 | +0.50% | 2,700 |
| 2025-12-09 | 793.0 | 805.0 | 793.0 | 800.0 | +1.0 | +0.13% | 2,200 |
| 2025-12-08 | 794.0 | 805.0 | 794.0 | 799.0 | +5.0 | +0.63% | 4,800 |
| 2025-12-05 | 803.0 | 803.0 | 793.0 | 794.0 | -9.0 | -1.12% | 1,100 |
| 2025-12-04 | 804.0 | 804.0 | 800.0 | 803.0 | +2.0 | +0.25% | 1,600 |
| 2025-12-03 | 800.0 | 801.0 | 800.0 | 801.0 | +8.0 | +1.01% | 1,000 |
| 2025-12-02 | 800.0 | 801.0 | 793.0 | 793.0 | -4.0 | -0.50% | 3,200 |
| 2025-12-01 | 800.0 | 803.0 | 797.0 | 797.0 | -3.0 | -0.38% | 3,800 |
| 2025-11-28 | 800.0 | 805.0 | 799.0 | 800.0 | -1.0 | -0.12% | 3,800 |
| 2025-11-27 | 800.0 | 804.0 | 800.0 | 801.0 | -1.0 | -0.12% | 3,700 |
| 2025-11-26 | 803.0 | 811.0 | 802.0 | 802.0 | -6.0 | -0.74% | 3,500 |
| 2025-11-25 | 798.0 | 810.0 | 795.0 | 808.0 | +15.0 | +1.89% | 3,500 |
| 2025-11-21 | 784.0 | 795.0 | 784.0 | 793.0 | +8.0 | +1.02% | 2,900 |
| 2025-11-20 | 799.0 | 799.0 | 784.0 | 785.0 | +1.0 | +0.13% | 2,700 |
| 2025-11-19 | 774.0 | 787.0 | 774.0 | 784.0 | +24.0 | +3.16% | 2,300 |
| 2025-11-18 | 795.0 | 808.0 | 735.0 | 760.0 | -35.0 | -4.40% | 19,000 |
| 2025-11-17 | 799.0 | 808.0 | 789.0 | 795.0 | -4.0 | -0.50% | 7,400 |
| 2025-11-14 | 783.0 | 800.0 | 783.0 | 799.0 | +8.0 | +1.01% | 3,300 |
| 2025-11-13 | 774.0 | 805.0 | 772.0 | 791.0 | -18.0 | -2.22% | 9,800 |
| 2025-11-12 | 810.0 | 819.0 | 799.0 | 809.0 | 0.0 | 0.00% | 6,000 |
| 2025-11-11 | 783.0 | 817.0 | 756.0 | 809.0 | +26.0 | +3.32% | 9,700 |
| 2025-11-10 | 777.0 | 783.0 | 775.0 | 783.0 | +8.0 | +1.03% | 1,400 |
| 2025-11-07 | 768.0 | 781.0 | 768.0 | 775.0 | +7.0 | +0.91% | 3,500 |
| 2025-11-06 | 786.0 | 786.0 | 761.0 | 768.0 | -13.0 | -1.66% | 7,300 |
| 2025-11-05 | 782.0 | 782.0 | 766.0 | 781.0 | +1.0 | +0.13% | 4,500 |
| 2025-11-04 | 794.0 | 794.0 | 780.0 | 780.0 | -8.0 | -1.02% | 5,100 |
| 2025-10-31 | 793.0 | 797.0 | 788.0 | 788.0 | -11.0 | -1.38% | 3,000 |
| 2025-10-30 | 795.0 | 799.0 | 788.0 | 799.0 | 0.0 | 0.00% | 3,500 |
| 2025-10-29 | 804.0 | 804.0 | 791.0 | 799.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-28 | 814.0 | 814.0 | 791.0 | 799.0 | -15.0 | -1.84% | 2,700 |
| 2025-10-27 | 820.0 | 820.0 | 809.0 | 814.0 | +5.0 | +0.62% | 3,300 |
| 2025-10-24 | 804.0 | 809.0 | 804.0 | 809.0 | +4.0 | +0.50% | 400 |
| 2025-10-23 | 806.0 | 809.0 | 801.0 | 805.0 | -1.0 | -0.12% | 600 |
| 2025-10-22 | 800.0 | 809.0 | 800.0 | 806.0 | +5.0 | +0.62% | 1,200 |
| 2025-10-21 | 782.0 | 814.0 | 782.0 | 801.0 | -6.0 | -0.74% | 13,100 |
| 2025-10-20 | 814.0 | 819.0 | 805.0 | 807.0 | +2.0 | +0.25% | 3,600 |
| 2025-10-17 | 807.0 | 810.0 | 805.0 | 805.0 | -7.0 | -0.86% | 1,100 |
| 2025-10-16 | 820.0 | 820.0 | 812.0 | 812.0 | -8.0 | -0.98% | 1,300 |
| 2025-10-15 | 807.0 | 820.0 | 806.0 | 820.0 | +12.0 | +1.49% | 2,100 |
| 2025-10-14 | 811.0 | 811.0 | 803.0 | 808.0 | -2.0 | -0.25% | 4,200 |
| 2025-10-10 | 812.0 | 830.0 | 810.0 | 810.0 | -10.0 | -1.22% | 1,400 |
| 2025-10-09 | 812.0 | 827.0 | 812.0 | 820.0 | +5.0 | +0.61% | 700 |
| 2025-10-08 | 822.0 | 822.0 | 815.0 | 815.0 | -5.0 | -0.61% | 3,200 |
| 2025-10-07 | 817.0 | 830.0 | 817.0 | 820.0 | -12.0 | -1.44% | 1,000 |
| 2025-10-06 | 820.0 | 836.0 | 809.0 | 832.0 | +12.0 | +1.46% | 2,500 |
| 2025-10-03 | 815.0 | 825.0 | 815.0 | 820.0 | +1.0 | +0.12% | 2,000 |
| 2025-10-02 | 838.0 | 840.0 | 808.0 | 819.0 | -30.0 | -3.53% | 3,700 |
| 2025-10-01 | 850.0 | 856.0 | 820.0 | 849.0 | +44.0 | +5.47% | 10,000 |
| 2025-09-30 | 807.0 | 807.0 | 797.0 | 805.0 | -3.0 | -0.37% | 1,800 |
| 2025-09-29 | 816.0 | 816.0 | 800.0 | 808.0 | -2.0 | -0.25% | 2,000 |
| 2025-09-26 | 789.0 | 810.0 | 788.0 | 810.0 | +21.0 | +2.66% | 7,000 |
| 2025-09-25 | 796.0 | 802.0 | 780.0 | 789.0 | -18.0 | -2.23% | 10,500 |
| 2025-09-24 | 807.0 | 807.0 | 785.0 | 807.0 | -2.0 | -0.25% | 13,600 |
| 2025-09-22 | 791.0 | 809.0 | 785.0 | 809.0 | +18.0 | +2.28% | 9,200 |
| 2025-09-19 | 786.0 | 800.0 | 786.0 | 791.0 | +9.0 | +1.15% | 2,600 |
| 2025-09-18 | 803.0 | 810.0 | 779.0 | 782.0 | -21.0 | -2.62% | 19,000 |
| 2025-09-17 | 815.0 | 815.0 | 771.0 | 803.0 | +3.0 | +0.38% | 14,800 |
| 2025-09-16 | 835.0 | 835.0 | 800.0 | 800.0 | -33.0 | -3.96% | 13,200 |
| 2025-09-12 | 834.0 | 848.0 | 810.0 | 833.0 | — | — | 10,500 |
直近120営業日分を表示