グッドパッチ
7351グロース/サービス業/Goodpatch Inc.
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 | 470.0 | 476.0 | 468.0 | 470.0 | -5.0 | -1.05% | 18,700 |
| 2026-03-12 | 482.0 | 482.0 | 467.0 | 475.0 | -1.0 | -0.21% | 19,700 |
| 2026-03-11 | 487.0 | 487.0 | 476.0 | 476.0 | -3.0 | -0.63% | 15,300 |
| 2026-03-10 | 473.0 | 486.0 | 470.0 | 479.0 | +14.0 | +3.01% | 13,000 |
| 2026-03-09 | 469.0 | 469.0 | 450.0 | 465.0 | -12.0 | -2.52% | 35,300 |
| 2026-03-06 | 474.0 | 477.0 | 468.0 | 477.0 | +3.0 | +0.63% | 6,000 |
| 2026-03-05 | 448.0 | 489.0 | 448.0 | 474.0 | +30.0 | +6.76% | 29,500 |
| 2026-03-04 | 442.0 | 455.0 | 432.0 | 444.0 | -16.0 | -3.48% | 55,300 |
| 2026-03-03 | 480.0 | 480.0 | 460.0 | 460.0 | -22.0 | -4.56% | 33,400 |
| 2026-03-02 | 479.0 | 487.0 | 471.0 | 482.0 | -3.0 | -0.62% | 18,600 |
| 2026-02-27 | 480.0 | 498.0 | 480.0 | 485.0 | -1.0 | -0.21% | 23,700 |
| 2026-02-26 | 477.0 | 492.0 | 475.0 | 486.0 | +3.0 | +0.62% | 23,100 |
| 2026-02-25 | 476.0 | 484.0 | 471.0 | 483.0 | +12.0 | +2.55% | 20,100 |
| 2026-02-24 | 485.0 | 487.0 | 470.0 | 471.0 | -17.0 | -3.48% | 38,400 |
| 2026-02-20 | 501.0 | 501.0 | 485.0 | 488.0 | -12.0 | -2.40% | 34,800 |
| 2026-02-19 | 495.0 | 500.0 | 488.0 | 500.0 | +8.0 | +1.63% | 24,600 |
| 2026-02-18 | 492.0 | 497.0 | 487.0 | 492.0 | 0.0 | 0.00% | 26,200 |
| 2026-02-17 | 500.0 | 504.0 | 492.0 | 492.0 | -16.0 | -3.15% | 25,200 |
| 2026-02-16 | 506.0 | 508.0 | 494.0 | 508.0 | +10.0 | +2.01% | 68,500 |
| 2026-02-13 | 511.0 | 523.0 | 496.0 | 498.0 | -14.0 | -2.73% | 57,000 |
| 2026-02-12 | 519.0 | 527.0 | 512.0 | 512.0 | -17.0 | -3.21% | 29,900 |
| 2026-02-10 | 517.0 | 532.0 | 511.0 | 529.0 | +21.0 | +4.13% | 24,000 |
| 2026-02-09 | 516.0 | 516.0 | 505.0 | 508.0 | -5.0 | -0.97% | 40,300 |
| 2026-02-06 | 532.0 | 532.0 | 513.0 | 513.0 | -23.0 | -4.29% | 36,800 |
| 2026-02-05 | 522.0 | 539.0 | 521.0 | 536.0 | +14.0 | +2.68% | 37,000 |
| 2026-02-04 | 531.0 | 536.0 | 522.0 | 522.0 | -9.0 | -1.69% | 17,400 |
| 2026-02-03 | 540.0 | 543.0 | 531.0 | 531.0 | -8.0 | -1.48% | 17,200 |
| 2026-02-02 | 527.0 | 542.0 | 523.0 | 539.0 | +12.0 | +2.28% | 26,900 |
| 2026-01-30 | 521.0 | 531.0 | 521.0 | 527.0 | +4.0 | +0.76% | 21,000 |
| 2026-01-29 | 534.0 | 534.0 | 523.0 | 523.0 | -12.0 | -2.24% | 27,200 |
| 2026-01-28 | 540.0 | 540.0 | 535.0 | 535.0 | -8.0 | -1.47% | 22,300 |
| 2026-01-27 | 554.0 | 554.0 | 543.0 | 543.0 | -8.0 | -1.45% | 20,500 |
| 2026-01-26 | 557.0 | 557.0 | 548.0 | 551.0 | -8.0 | -1.43% | 33,200 |
| 2026-01-23 | 556.0 | 563.0 | 554.0 | 559.0 | +3.0 | +0.54% | 22,000 |
| 2026-01-22 | 558.0 | 565.0 | 555.0 | 556.0 | -3.0 | -0.54% | 38,700 |
| 2026-01-21 | 561.0 | 563.0 | 555.0 | 559.0 | -8.0 | -1.41% | 36,500 |
| 2026-01-20 | 571.0 | 576.0 | 565.0 | 567.0 | -1.0 | -0.18% | 35,000 |
| 2026-01-19 | 577.0 | 577.0 | 556.0 | 568.0 | -8.0 | -1.39% | 69,000 |
| 2026-01-16 | 577.0 | 580.0 | 564.0 | 576.0 | +1.0 | +0.17% | 82,900 |
| 2026-01-15 | 572.0 | 582.0 | 561.0 | 575.0 | -64.0 | -10.02% | 143,000 |
| 2026-01-14 | 623.0 | 639.0 | 606.0 | 639.0 | +22.0 | +3.57% | 86,200 |
| 2026-01-13 | 630.0 | 633.0 | 613.0 | 617.0 | -8.0 | -1.28% | 51,900 |
| 2026-01-09 | 631.0 | 637.0 | 620.0 | 625.0 | +4.0 | +0.64% | 37,500 |
| 2026-01-08 | 616.0 | 626.0 | 615.0 | 621.0 | +6.0 | +0.98% | 12,300 |
| 2026-01-07 | 613.0 | 622.0 | 610.0 | 615.0 | -7.0 | -1.13% | 17,900 |
| 2026-01-06 | 609.0 | 628.0 | 609.0 | 622.0 | +11.0 | +1.80% | 24,200 |
| 2026-01-05 | 626.0 | 632.0 | 610.0 | 611.0 | -16.0 | -2.55% | 55,000 |
| 2025-12-30 | 633.0 | 636.0 | 627.0 | 627.0 | -5.0 | -0.79% | 28,900 |
| 2025-12-29 | 641.0 | 646.0 | 632.0 | 632.0 | -9.0 | -1.40% | 24,400 |
| 2025-12-26 | 643.0 | 647.0 | 640.0 | 641.0 | -6.0 | -0.93% | 33,900 |
| 2025-12-25 | 639.0 | 649.0 | 635.0 | 647.0 | +12.0 | +1.89% | 32,300 |
| 2025-12-24 | 660.0 | 660.0 | 625.0 | 635.0 | -16.0 | -2.46% | 81,200 |
| 2025-12-23 | 612.0 | 651.0 | 612.0 | 651.0 | +49.0 | +8.14% | 114,800 |
| 2025-12-22 | 625.0 | 625.0 | 602.0 | 602.0 | +7.0 | +1.18% | 34,200 |
| 2025-12-19 | 588.0 | 597.0 | 581.0 | 595.0 | +24.0 | +4.20% | 47,400 |
| 2025-12-18 | 559.0 | 571.0 | 556.0 | 571.0 | +11.0 | +1.96% | 18,000 |
| 2025-12-17 | 565.0 | 570.0 | 560.0 | 560.0 | -6.0 | -1.06% | 12,500 |
| 2025-12-16 | 571.0 | 571.0 | 561.0 | 566.0 | -5.0 | -0.88% | 20,700 |
| 2025-12-15 | 568.0 | 571.0 | 562.0 | 571.0 | +9.0 | +1.60% | 42,700 |
| 2025-12-12 | 563.0 | 570.0 | 560.0 | 562.0 | -1.0 | -0.18% | 11,200 |
| 2025-12-11 | 563.0 | 569.0 | 559.0 | 563.0 | +3.0 | +0.54% | 26,200 |
| 2025-12-10 | 550.0 | 560.0 | 550.0 | 560.0 | +11.0 | +2.00% | 23,600 |
| 2025-12-09 | 556.0 | 558.0 | 549.0 | 549.0 | -7.0 | -1.26% | 16,900 |
| 2025-12-08 | 555.0 | 558.0 | 545.0 | 556.0 | -4.0 | -0.71% | 61,900 |
| 2025-12-05 | 570.0 | 572.0 | 557.0 | 560.0 | -10.0 | -1.75% | 45,400 |
| 2025-12-04 | 584.0 | 584.0 | 570.0 | 570.0 | -4.0 | -0.70% | 183,300 |
| 2025-12-03 | 585.0 | 585.0 | 573.0 | 574.0 | -11.0 | -1.88% | 25,300 |
| 2025-12-02 | 604.0 | 605.0 | 582.0 | 585.0 | -21.0 | -3.47% | 32,800 |
| 2025-12-01 | 615.0 | 615.0 | 598.0 | 606.0 | -7.0 | -1.14% | 17,600 |
| 2025-11-28 | 603.0 | 613.0 | 601.0 | 613.0 | +10.0 | +1.66% | 19,000 |
| 2025-11-27 | 594.0 | 603.0 | 594.0 | 603.0 | +9.0 | +1.52% | 20,700 |
| 2025-11-26 | 585.0 | 597.0 | 585.0 | 594.0 | +8.0 | +1.37% | 20,400 |
| 2025-11-25 | 605.0 | 605.0 | 586.0 | 586.0 | -11.0 | -1.84% | 25,100 |
| 2025-11-21 | 588.0 | 603.0 | 588.0 | 597.0 | 0.0 | 0.00% | 19,700 |
| 2025-11-20 | 592.0 | 600.0 | 592.0 | 597.0 | +9.0 | +1.53% | 30,000 |
| 2025-11-19 | 586.0 | 595.0 | 586.0 | 588.0 | -2.0 | -0.34% | 24,100 |
| 2025-11-18 | 599.0 | 601.0 | 587.0 | 590.0 | -11.0 | -1.83% | 31,500 |
| 2025-11-17 | 609.0 | 611.0 | 599.0 | 601.0 | -9.0 | -1.48% | 29,800 |
| 2025-11-14 | 602.0 | 611.0 | 595.0 | 610.0 | +3.0 | +0.49% | 43,900 |
| 2025-11-13 | 615.0 | 615.0 | 607.0 | 607.0 | -8.0 | -1.30% | 16,400 |
| 2025-11-12 | 608.0 | 621.0 | 605.0 | 615.0 | +7.0 | +1.15% | 28,600 |
| 2025-11-11 | 614.0 | 616.0 | 604.0 | 608.0 | -9.0 | -1.46% | 32,700 |
| 2025-11-10 | 617.0 | 621.0 | 608.0 | 617.0 | -2.0 | -0.32% | 31,900 |
| 2025-11-07 | 613.0 | 619.0 | 607.0 | 619.0 | +5.0 | +0.81% | 32,000 |
| 2025-11-06 | 620.0 | 627.0 | 611.0 | 614.0 | -4.0 | -0.65% | 42,200 |
| 2025-11-05 | 629.0 | 634.0 | 610.0 | 618.0 | -14.0 | -2.22% | 55,100 |
| 2025-11-04 | 645.0 | 647.0 | 632.0 | 632.0 | -17.0 | -2.62% | 30,100 |
| 2025-10-31 | 646.0 | 652.0 | 635.0 | 649.0 | +3.0 | +0.46% | 45,100 |
| 2025-10-30 | 639.0 | 651.0 | 638.0 | 646.0 | +3.0 | +0.47% | 31,800 |
| 2025-10-29 | 650.0 | 650.0 | 636.0 | 643.0 | -7.0 | -1.08% | 59,800 |
| 2025-10-28 | 666.0 | 669.0 | 650.0 | 650.0 | -16.0 | -2.40% | 46,300 |
| 2025-10-27 | 667.0 | 682.0 | 665.0 | 666.0 | 0.0 | 0.00% | 45,300 |
| 2025-10-24 | 681.0 | 686.0 | 666.0 | 666.0 | -15.0 | -2.20% | 55,400 |
| 2025-10-23 | 682.0 | 692.0 | 676.0 | 681.0 | +3.0 | +0.44% | 41,700 |
| 2025-10-22 | 672.0 | 682.0 | 668.0 | 678.0 | +6.0 | +0.89% | 45,400 |
| 2025-10-21 | 676.0 | 677.0 | 661.0 | 672.0 | -1.0 | -0.15% | 76,100 |
| 2025-10-20 | 699.0 | 699.0 | 666.0 | 673.0 | -16.0 | -2.32% | 144,700 |
| 2025-10-17 | 696.0 | 708.0 | 668.0 | 689.0 | -27.0 | -3.77% | 271,900 |
| 2025-10-16 | 731.0 | 741.0 | 716.0 | 716.0 | -150.0 | -17.32% | 426,500 |
| 2025-10-15 | 816.0 | 878.0 | 816.0 | 866.0 | +41.0 | +4.97% | 258,100 |
| 2025-10-14 | 845.0 | 847.0 | 816.0 | 825.0 | -34.0 | -3.96% | 77,100 |
| 2025-10-10 | 863.0 | 863.0 | 850.0 | 859.0 | +1.0 | +0.12% | 34,100 |
| 2025-10-09 | 867.0 | 868.0 | 846.0 | 858.0 | +22.0 | +2.63% | 45,600 |
| 2025-10-08 | 850.0 | 859.0 | 835.0 | 836.0 | -19.0 | -2.22% | 42,900 |
| 2025-10-07 | 877.0 | 877.0 | 848.0 | 855.0 | -7.0 | -0.81% | 24,900 |
| 2025-10-06 | 865.0 | 870.0 | 847.0 | 862.0 | +10.0 | +1.17% | 43,100 |
| 2025-10-03 | 852.0 | 876.0 | 851.0 | 852.0 | -3.0 | -0.35% | 35,700 |
| 2025-10-02 | 848.0 | 863.0 | 841.0 | 855.0 | +17.0 | +2.03% | 48,800 |
| 2025-10-01 | 854.0 | 854.0 | 831.0 | 838.0 | -17.0 | -1.99% | 44,700 |
| 2025-09-30 | 855.0 | 872.0 | 850.0 | 855.0 | -3.0 | -0.35% | 25,200 |
| 2025-09-29 | 873.0 | 873.0 | 850.0 | 858.0 | -15.0 | -1.72% | 36,200 |
| 2025-09-26 | 875.0 | 884.0 | 872.0 | 873.0 | -8.0 | -0.91% | 32,100 |
| 2025-09-25 | 884.0 | 889.0 | 874.0 | 881.0 | -3.0 | -0.34% | 33,700 |
| 2025-09-24 | 916.0 | 916.0 | 882.0 | 884.0 | -32.0 | -3.49% | 62,800 |
| 2025-09-22 | 920.0 | 935.0 | 913.0 | 916.0 | +6.0 | +0.66% | 35,500 |
| 2025-09-19 | 935.0 | 935.0 | 899.0 | 910.0 | -15.0 | -1.62% | 51,000 |
| 2025-09-18 | 908.0 | 934.0 | 908.0 | 925.0 | +19.0 | +2.10% | 42,400 |
| 2025-09-17 | 915.0 | 916.0 | 894.0 | 906.0 | -8.0 | -0.88% | 30,000 |
| 2025-09-16 | 906.0 | 926.0 | 905.0 | 914.0 | +10.0 | +1.11% | 31,500 |
| 2025-09-12 | 931.0 | 931.0 | 904.0 | 904.0 | — | — | 41,500 |
直近120営業日分を表示