ポエック(9264)の株価時系列情報
ポエック(9264)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,720 | 1,754 | 1,618 | 1,716 | 413,100 |
| 2024/04/12 | 2,073 | 2,075 | 1,988 | 2,010 | 145,700 |
| 2024/04/11 | 1,981 | 2,050 | 1,971 | 2,050 | 39,000 |
| 2024/04/10 | 2,095 | 2,115 | 1,986 | 1,995 | 86,100 |
| 2024/04/09 | 2,211 | 2,211 | 2,024 | 2,059 | 137,200 |
| 2024/04/08 | 2,128 | 2,190 | 2,128 | 2,184 | 49,300 |
| 2024/04/05 | 2,178 | 2,210 | 2,087 | 2,100 | 98,400 |
| 2024/04/04 | 2,273 | 2,303 | 2,196 | 2,228 | 33,300 |
| 2024/04/03 | 2,223 | 2,298 | 2,202 | 2,262 | 26,000 |
| 2024/04/02 | 2,362 | 2,362 | 2,220 | 2,250 | 70,200 |
| 2024/04/01 | 2,405 | 2,441 | 2,362 | 2,362 | 37,200 |
| 2024/03/29 | 2,322 | 2,414 | 2,300 | 2,398 | 51,500 |
| 2024/03/28 | 2,239 | 2,320 | 2,239 | 2,319 | 35,900 |
| 2024/03/27 | 2,258 | 2,310 | 2,217 | 2,266 | 40,900 |
| 2024/03/26 | 2,248 | 2,276 | 2,200 | 2,258 | 31,100 |
| 2024/03/25 | 2,250 | 2,294 | 2,230 | 2,250 | 25,300 |
| 2024/03/22 | 2,236 | 2,275 | 2,190 | 2,272 | 50,000 |
| 2024/03/21 | 2,113 | 2,211 | 2,113 | 2,209 | 52,400 |
| 2024/03/19 | 2,133 | 2,133 | 2,061 | 2,106 | 35,700 |
| 2024/03/18 | 2,131 | 2,149 | 2,067 | 2,132 | 26,600 |
| 2024/03/15 | 2,103 | 2,149 | 2,024 | 2,120 | 41,700 |
| 2024/03/14 | 2,059 | 2,108 | 2,059 | 2,098 | 16,900 |
| 2024/03/13 | 2,155 | 2,159 | 2,022 | 2,059 | 55,200 |
| 2024/03/12 | 2,050 | 2,145 | 2,005 | 2,145 | 77,700 |
| 2024/03/11 | 2,140 | 2,222 | 2,025 | 2,038 | 105,500 |
| 2024/03/08 | 2,170 | 2,243 | 2,150 | 2,202 | 39,400 |
| 2024/03/07 | 2,290 | 2,301 | 2,121 | 2,180 | 108,900 |
| 2024/03/06 | 2,100 | 2,364 | 2,058 | 2,290 | 155,900 |
| 2024/03/05 | 1,986 | 2,130 | 1,949 | 2,121 | 76,700 |
| 2024/03/04 | 1,940 | 2,020 | 1,940 | 1,998 | 55,300 |
| 2024/03/01 | 1,993 | 1,998 | 1,921 | 1,931 | 45,800 |
| 2024/02/29 | 1,965 | 2,005 | 1,936 | 1,991 | 76,200 |
| 2024/02/28 | 2,081 | 2,092 | 1,988 | 1,988 | 66,800 |
| 2024/02/27 | 2,064 | 2,127 | 2,025 | 2,082 | 59,300 |
| 2024/02/26 | 2,077 | 2,100 | 2,038 | 2,064 | 58,300 |
| 2024/02/22 | 2,040 | 2,076 | 1,986 | 2,068 | 63,700 |
| 2024/02/21 | 2,042 | 2,055 | 2,006 | 2,031 | 45,600 |
| 2024/02/20 | 2,070 | 2,100 | 1,991 | 2,062 | 85,200 |
| 2024/02/19 | 2,100 | 2,130 | 2,053 | 2,070 | 89,900 |
| 2024/02/16 | 1,897 | 2,259 | 1,864 | 2,136 | 198,800 |
| 2024/02/15 | 1,811 | 1,898 | 1,811 | 1,894 | 92,600 |
| 2024/02/14 | 1,779 | 1,820 | 1,768 | 1,771 | 45,800 |
| 2024/02/13 | 1,844 | 1,846 | 1,789 | 1,805 | 71,800 |
| 2024/02/09 | 1,873 | 1,873 | 1,820 | 1,820 | 59,500 |
| 2024/02/08 | 1,800 | 1,915 | 1,796 | 1,880 | 138,800 |
| 2024/02/07 | 1,729 | 1,780 | 1,700 | 1,780 | 96,500 |
| 2024/02/06 | 1,764 | 1,807 | 1,717 | 1,718 | 115,400 |
| 2024/02/05 | 1,798 | 1,822 | 1,757 | 1,768 | 78,900 |
| 2024/02/02 | 1,816 | 1,816 | 1,741 | 1,771 | 60,900 |
| 2024/02/01 | 1,777 | 1,790 | 1,730 | 1,776 | 105,800 |
| 2024/01/31 | 1,786 | 1,811 | 1,769 | 1,793 | 61,500 |
| 2024/01/30 | 1,857 | 1,875 | 1,805 | 1,808 | 57,200 |
| 2024/01/29 | 1,820 | 1,848 | 1,771 | 1,831 | 98,700 |
| 2024/01/26 | 1,888 | 1,905 | 1,805 | 1,820 | 102,700 |
| 2024/01/25 | 1,943 | 1,994 | 1,905 | 1,905 | 88,100 |
| 2024/01/24 | 1,950 | 2,032 | 1,918 | 1,938 | 132,100 |
| 2024/01/23 | 1,920 | 1,950 | 1,856 | 1,932 | 151,500 |
| 2024/01/22 | 1,900 | 1,916 | 1,844 | 1,910 | 103,100 |
| 2024/01/19 | 1,850 | 1,874 | 1,803 | 1,869 | 155,500 |
| 2024/01/18 | 1,816 | 1,870 | 1,790 | 1,810 | 219,300 |
| 2024/01/17 | 1,919 | 1,942 | 1,816 | 1,856 | 378,400 |
| 2024/01/16 | 1,791 | 1,962 | 1,727 | 1,939 | 945,000 |
| 2024/01/15 | 1,597 | 1,597 | 1,597 | 1,597 | 23,700 |
| 2024/01/12 | 1,340 | 1,350 | 1,289 | 1,297 | 117,000 |
| 2024/01/11 | 1,326 | 1,340 | 1,313 | 1,340 | 50,500 |
| 2024/01/10 | 1,352 | 1,361 | 1,322 | 1,325 | 74,500 |
| 2024/01/09 | 1,335 | 1,366 | 1,318 | 1,364 | 80,100 |
| 2024/01/05 | 1,325 | 1,326 | 1,281 | 1,305 | 63,900 |
| 2024/01/04 | 1,278 | 1,325 | 1,267 | 1,325 | 64,600 |
| 2023/12/29 | 1,258 | 1,269 | 1,236 | 1,258 | 39,500 |
| 2023/12/28 | 1,245 | 1,277 | 1,212 | 1,258 | 71,600 |
| 2023/12/27 | 1,207 | 1,260 | 1,207 | 1,245 | 50,900 |
| 2023/12/26 | 1,230 | 1,230 | 1,192 | 1,207 | 41,200 |
| 2023/12/25 | 1,247 | 1,256 | 1,225 | 1,230 | 27,200 |
| 2023/12/22 | 1,239 | 1,257 | 1,226 | 1,247 | 34,900 |
| 2023/12/21 | 1,232 | 1,252 | 1,229 | 1,242 | 15,700 |
| 2023/12/20 | 1,266 | 1,267 | 1,232 | 1,258 | 37,300 |
| 2023/12/19 | 1,247 | 1,256 | 1,226 | 1,252 | 36,500 |
| 2023/12/18 | 1,216 | 1,239 | 1,196 | 1,231 | 46,000 |
| 2023/12/15 | 1,196 | 1,215 | 1,195 | 1,213 | 28,300 |
| 2023/12/14 | 1,205 | 1,219 | 1,186 | 1,189 | 28,300 |
| 2023/12/13 | 1,184 | 1,205 | 1,167 | 1,186 | 24,200 |
| 2023/12/12 | 1,219 | 1,219 | 1,173 | 1,182 | 61,700 |
| 2023/12/11 | 1,223 | 1,225 | 1,192 | 1,202 | 21,400 |
| 2023/12/08 | 1,190 | 1,215 | 1,176 | 1,176 | 39,200 |
| 2023/12/07 | 1,231 | 1,259 | 1,190 | 1,203 | 70,900 |
| 2023/12/06 | 1,265 | 1,273 | 1,220 | 1,252 | 102,600 |
| 2023/12/05 | 1,201 | 1,244 | 1,177 | 1,235 | 94,100 |
| 2023/12/04 | 1,169 | 1,230 | 1,157 | 1,216 | 128,300 |
| 2023/12/01 | 1,165 | 1,165 | 1,116 | 1,121 | 44,900 |
| 2023/11/30 | 1,165 | 1,169 | 1,142 | 1,165 | 39,000 |
| 2023/11/29 | 1,174 | 1,186 | 1,157 | 1,164 | 32,000 |
| 2023/11/28 | 1,166 | 1,170 | 1,141 | 1,170 | 26,700 |
| 2023/11/27 | 1,167 | 1,170 | 1,144 | 1,162 | 26,500 |
| 2023/11/24 | 1,127 | 1,162 | 1,118 | 1,156 | 51,000 |
| 2023/11/22 | 1,088 | 1,119 | 1,085 | 1,114 | 21,200 |
| 2023/11/21 | 1,127 | 1,127 | 1,073 | 1,093 | 82,300 |
| 2023/11/20 | 1,135 | 1,163 | 1,125 | 1,130 | 37,700 |
| 2023/11/17 | 1,151 | 1,170 | 1,123 | 1,135 | 46,100 |
| 2023/11/16 | 1,156 | 1,187 | 1,142 | 1,150 | 56,400 |
| 2023/11/15 | 1,125 | 1,173 | 1,125 | 1,163 | 51,400 |
| 2023/11/14 | 1,132 | 1,140 | 1,114 | 1,119 | 29,200 |
| 2023/11/13 | 1,173 | 1,173 | 1,120 | 1,132 | 47,800 |
| 2023/11/10 | 1,131 | 1,178 | 1,105 | 1,160 | 72,300 |
| 2023/11/09 | 1,110 | 1,131 | 1,090 | 1,131 | 43,800 |
| 2023/11/08 | 1,158 | 1,180 | 1,101 | 1,101 | 103,700 |
| 2023/11/07 | 1,175 | 1,196 | 1,157 | 1,162 | 59,900 |
| 2023/11/06 | 1,173 | 1,188 | 1,141 | 1,159 | 74,400 |
| 2023/11/02 | 1,086 | 1,131 | 1,081 | 1,123 | 79,800 |
| 2023/11/01 | 1,113 | 1,122 | 1,060 | 1,068 | 57,700 |
| 2023/10/31 | 1,073 | 1,102 | 1,056 | 1,087 | 49,100 |
| 2023/10/30 | 1,115 | 1,115 | 1,060 | 1,069 | 44,900 |
| 2023/10/27 | 1,096 | 1,121 | 1,066 | 1,112 | 50,800 |
| 2023/10/26 | 1,091 | 1,117 | 1,065 | 1,066 | 81,000 |
| 2023/10/25 | 1,103 | 1,161 | 1,096 | 1,120 | 91,300 |
| 2023/10/24 | 1,168 | 1,187 | 1,025 | 1,115 | 351,200 |
| 2023/10/23 | 1,123 | 1,145 | 1,086 | 1,086 | 163,200 |
| 2023/10/20 | 1,161 | 1,195 | 1,146 | 1,153 | 151,300 |
| 2023/10/19 | 1,251 | 1,272 | 1,174 | 1,179 | 326,200 |
| 2023/10/18 | 1,188 | 1,299 | 1,169 | 1,275 | 813,700 |
| 2023/10/17 | 1,160 | 1,310 | 1,115 | 1,183 | 2,064,300 |
| 2023/10/16 | 1,121 | 1,136 | 1,073 | 1,136 | 711,000 |
| 2023/10/13 | 964 | 987 | 947 | 986 | 90,600 |
| 2023/10/12 | 950 | 971 | 936 | 953 | 31,300 |
| 2023/10/11 | 951 | 954 | 938 | 942 | 20,100 |
| 2023/10/10 | 924 | 945 | 924 | 945 | 24,900 |
| 2023/10/06 | 930 | 941 | 917 | 939 | 28,500 |
| 2023/10/05 | 912 | 930 | 895 | 930 | 33,000 |
| 2023/10/04 | 906 | 928 | 882 | 884 | 56,100 |
| 2023/10/03 | 963 | 965 | 927 | 936 | 54,700 |
| 2023/10/02 | 990 | 1,009 | 974 | 974 | 51,300 |
| 2023/09/29 | 985 | 991 | 973 | 977 | 33,900 |
| 2023/09/28 | 973 | 996 | 965 | 984 | 60,800 |
| 2023/09/27 | 963 | 976 | 940 | 971 | 49,600 |
| 2023/09/26 | 917 | 968 | 917 | 963 | 59,500 |
| 2023/09/25 | 913 | 930 | 903 | 924 | 30,300 |
| 2023/09/22 | 910 | 923 | 900 | 903 | 55,700 |
| 2023/09/21 | 941 | 941 | 900 | 934 | 37,300 |
| 2023/09/20 | 942 | 960 | 933 | 934 | 30,100 |
| 2023/09/20 | 1 -> 0.99 分割 | ||||
| 2023/09/19 | 930 | 960 | 918 | 955 | 58,500 |
| 2023/09/15 | 973 | 996 | 925 | 928 | 166,900 |
| 2023/09/14 | 923 | 964 | 904 | 960 | 135,600 |
| 2023/09/13 | 1,006 | 1,006 | 917 | 922 | 215,000 |
| 2023/09/12 | 1,013 | 1,013 | 994 | 1,006 | 82,400 |
| 2023/09/11 | 1,030 | 1,053 | 1,000 | 1,010 | 166,000 |
| 2023/09/08 | 1,017 | 1,025 | 994 | 999 | 143,100 |
| 2023/09/07 | 1,043 | 1,085 | 1,006 | 1,012 | 400,300 |
| 2023/09/06 | 1,060 | 1,089 | 992 | 1,000 | 340,000 |
| 2023/09/05 | 1,180 | 1,247 | 1,000 | 1,030 | 1,424,700 |
| 2023/09/04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,700 |
| 2023/09/01 | 895 | 970 | 865 | 970 | 295,200 |
| 2023/08/31 | 811 | 824 | 806 | 820 | 26,300 |
| 2023/08/30 | 813 | 822 | 796 | 811 | 74,000 |
| 2023/08/29 | 855 | 855 | 836 | 840 | 57,500 |
| 2023/08/28 | 810 | 869 | 809 | 844 | 73,000 |
| 2023/08/25 | 813 | 819 | 804 | 808 | 18,900 |
| 2023/08/24 | 813 | 814 | 801 | 813 | 29,500 |
| 2023/08/23 | 800 | 830 | 800 | 813 | 40,300 |
| 2023/08/22 | 820 | 828 | 784 | 799 | 66,700 |
| 2023/08/21 | 751 | 839 | 747 | 805 | 151,900 |
| 2023/08/18 | 727 | 789 | 711 | 737 | 88,900 |
| 2023/08/17 | 763 | 766 | 735 | 735 | 50,500 |
| 2023/08/16 | 775 | 796 | 767 | 768 | 40,300 |
| 2023/08/15 | 805 | 805 | 782 | 790 | 58,500 |
| 2023/08/14 | 806 | 833 | 806 | 818 | 28,600 |
| 2023/08/10 | 837 | 861 | 811 | 812 | 49,500 |
| 2023/08/09 | 895 | 895 | 827 | 830 | 90,400 |
| 2023/08/08 | 922 | 926 | 914 | 914 | 24,900 |
| 2023/08/07 | 937 | 952 | 922 | 933 | 27,300 |
| 2023/08/04 | 983 | 983 | 956 | 963 | 30,100 |
| 2023/08/03 | 1,054 | 1,054 | 998 | 998 | 19,800 |
| 2023/08/02 | 1,071 | 1,090 | 1,051 | 1,074 | 29,100 |
| 2023/08/01 | 1,038 | 1,067 | 1,009 | 1,041 | 35,800 |
| 2023/07/31 | 1,102 | 1,102 | 1,050 | 1,068 | 28,800 |
| 2023/07/28 | 1,135 | 1,135 | 1,112 | 1,121 | 22,000 |
| 2023/07/27 | 1,248 | 1,248 | 1,135 | 1,159 | 42,900 |
| 2023/07/26 | 1,424 | 1,424 | 1,255 | 1,270 | 173,400 |
| 2023/07/25 | 974 | 1,124 | 968 | 1,124 | 63,700 |
| 2023/07/25 | 1 -> 1.49 分割 | ||||
| 2023/07/24 | 1,461 | 1,463 | 1,445 | 1,448 | 15,600 |
| 2023/07/21 | 1,452 | 1,480 | 1,429 | 1,468 | 13,300 |
| 2023/07/20 | 1,443 | 1,461 | 1,435 | 1,452 | 7,700 |
| 2023/07/19 | 1,510 | 1,520 | 1,415 | 1,435 | 19,300 |
| 2023/07/18 | 1,495 | 1,727 | 1,442 | 1,510 | 76,000 |
| 2023/07/14 | 1,411 | 1,449 | 1,399 | 1,427 | 7,400 |
| 2023/07/13 | 1,401 | 1,447 | 1,400 | 1,411 | 4,300 |
| 2023/07/12 | 1,401 | 1,412 | 1,380 | 1,412 | 3,800 |
| 2023/07/11 | 1,407 | 1,407 | 1,401 | 1,401 | 1,400 |
| 2023/07/10 | 1,423 | 1,423 | 1,402 | 1,408 | 2,600 |
| 2023/07/07 | 1,415 | 1,423 | 1,403 | 1,423 | 1,300 |
| 2023/07/06 | 1,406 | 1,406 | 1,400 | 1,400 | 1,800 |
| 2023/07/05 | 1,438 | 1,438 | 1,406 | 1,435 | 8,600 |
| 2023/07/04 | 1,406 | 1,421 | 1,406 | 1,416 | 2,600 |
| 2023/07/03 | 1,346 | 1,400 | 1,346 | 1,399 | 5,200 |
| 2023/06/30 | 1,321 | 1,347 | 1,321 | 1,347 | 2,800 |
| 2023/06/29 | 1,343 | 1,343 | 1,321 | 1,321 | 900 |
| 2023/06/28 | 1,302 | 1,321 | 1,302 | 1,321 | 1,900 |
| 2023/06/27 | 1,301 | 1,302 | 1,301 | 1,301 | 900 |
| 2023/06/26 | 1,344 | 1,344 | 1,301 | 1,301 | 2,200 |
| 2023/06/23 | 1,329 | 1,330 | 1,316 | 1,320 | 1,000 |
| 2023/06/22 | 1,306 | 1,328 | 1,306 | 1,326 | 1,200 |