日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ポバール興業(4247)の株価時系列情報

ポバール興業(4247)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
2016/12/30 1,151 1,151 1,151 1,151 300
2016/12/27 1,120 1,120 1,120 1,120 1,500
2016/12/26 1,120 1,120 1,120 1,120 900
2016/12/22 1,121 1,121 1,121 1,121 200
2016/12/21 1,121 1,121 1,121 1,121 4,900
2016/12/15 1,112 1,121 1,112 1,121 200
2016/12/13 1,180 1,180 1,130 1,130 2,200
2016/12/12 1,150 1,150 1,150 1,150 100
2016/12/09 1,145 1,145 1,140 1,140 700
2016/12/08 1,138 1,138 1,138 1,138 100
2016/12/07 1,198 1,198 1,198 1,198 200
2016/12/06 1,175 1,180 1,175 1,180 200
2016/12/05 1,150 1,175 1,150 1,175 2,400
2016/12/01 1,138 1,138 1,138 1,138 100
2016/11/30 1,138 1,138 1,138 1,138 400
2016/11/29 1,120 1,120 1,120 1,120 200
2016/11/28 1,100 1,100 1,100 1,100 100
2016/11/24 1,085 1,090 1,085 1,090 2,400
2016/11/21 1,060 1,060 1,060 1,060 100
2016/11/17 1,055 1,060 1,055 1,060 1,600
2016/11/15 1,050 1,050 1,040 1,040 600
2016/11/11 1,040 1,050 1,040 1,050 1,000
2016/11/09 1,022 1,022 1,021 1,022 1,100
2016/11/07 1,021 1,021 1,021 1,021 200
2016/11/04 1,044 1,044 1,021 1,021 3,300
2016/11/01 1,045 1,045 1,045 1,045 1,400
2016/10/31 1,015 1,015 1,004 1,015 2,200
2016/10/28 1,066 1,066 1,000 1,015 5,800
2016/10/27 1,085 1,085 1,085 1,085 100
2016/10/26 1,082 1,082 1,082 1,082 100
2016/10/25 1,080 1,082 1,080 1,082 400
2016/10/20 1,060 1,060 1,060 1,060 100
2016/10/18 1,080 1,080 1,080 1,080 100
2016/10/17 1,080 1,080 1,080 1,080 200
2016/10/13 1,055 1,080 1,053 1,053 1,200
2016/10/11 1,052 1,053 1,052 1,053 1,300
2016/10/07 1,052 1,052 1,052 1,052 300
2016/10/06 1,040 1,040 1,040 1,040 300
2016/10/05 1,035 1,035 1,035 1,035 100
2016/10/04 1,035 1,035 1,035 1,035 700
2016/09/30 1,055 1,055 1,055 1,055 200
2016/09/29 1,055 1,055 1,055 1,055 100
2016/09/28 1,059 1,059 1,059 1,059 300
2016/09/27 1,025 1,059 1,025 1,059 1,000
2016/09/26 1,025 1,025 1,025 1,025 200
2016/09/23 1,022 1,025 1,022 1,025 900
2016/09/21 1,021 1,021 1,021 1,021 300
2016/09/20 1,016 1,037 1,016 1,037 200
2016/09/16 1,015 1,015 1,015 1,015 100
2016/09/15 1,023 1,023 1,023 1,023 2,300
2016/09/14 1,028 1,029 1,025 1,029 1,700
2016/09/05 1,031 1,031 1,031 1,031 400
2016/08/30 1,031 1,031 1,030 1,031 400
2016/08/29 1,029 1,029 1,029 1,029 100
2016/08/26 1,015 1,015 1,015 1,015 200
2016/08/24 1,015 1,015 1,015 1,015 500
2016/08/22 1,015 1,015 1,015 1,015 200
2016/08/19 1,020 1,020 1,020 1,020 1,000
2016/08/16 1,017 1,018 1,017 1,018 500
2016/08/15 1,020 1,047 1,020 1,047 200
2016/08/12 1,020 1,020 1,020 1,020 100
2016/08/10 1,015 1,015 1,015 1,015 400
2016/08/08 1,015 1,015 1,015 1,015 200
2016/08/05 1,040 1,040 1,013 1,014 700
2016/08/03 1,040 1,040 1,040 1,040 2,000
2016/08/01 1,040 1,040 1,039 1,040 2,300
2016/07/29 1,010 1,010 1,010 1,010 100
2016/07/26 1,026 1,026 1,006 1,007 1,600
2016/07/25 1,026 1,026 1,026 1,026 500
2016/07/22 1,026 1,026 1,026 1,026 100
2016/07/21 1,015 1,015 1,015 1,015 500
2016/07/19 1,015 1,015 1,015 1,015 300
2016/07/15 1,010 1,015 1,010 1,015 1,100
2016/07/14 1,010 1,015 1,010 1,015 700
2016/07/12 1,010 1,010 1,010 1,010 300
2016/07/11 965 995 965 995 300
2016/07/08 1,000 1,000 980 994 2,300
2016/07/07 1,000 1,000 1,000 1,000 200
2016/07/06 1,009 1,009 1,009 1,009 600
2016/07/04 1,009 1,009 1,009 1,009 700
2016/07/01 1,006 1,009 1,006 1,009 1,000
2016/06/28 1,010 1,010 1,005 1,005 1,000
2016/06/27 1,010 1,010 1,010 1,010 100
2016/06/24 1,015 1,015 1,005 1,005 1,500
2016/06/21 1,012 1,046 1,012 1,045 5,500
2016/06/20 1,011 1,011 1,011 1,011 100
2016/06/17 1,011 1,011 1,011 1,011 100
2016/06/16 1,011 1,011 1,011 1,011 700
2016/06/15 1,020 1,025 1,020 1,025 800
2016/06/14 1,025 1,025 1,025 1,025 1,100
2016/06/13 1,036 1,036 1,035 1,035 300
2016/06/10 1,040 1,040 1,040 1,040 300
2016/06/09 1,036 1,037 1,036 1,037 500
2016/06/08 1,045 1,045 1,040 1,040 600
2016/06/07 1,050 1,050 1,050 1,050 1,200
2016/06/06 1,040 1,050 1,040 1,050 300
2016/06/03 1,050 1,050 1,050 1,050 800
2016/06/01 1,050 1,050 1,050 1,050 600
2016/05/31 1,050 1,055 1,050 1,052 1,000
2016/05/30 1,045 1,055 1,035 1,050 1,900
2016/05/27 1,066 1,066 1,065 1,065 7,400
2016/05/23 1,055 1,065 1,055 1,065 200
2016/05/20 1,056 1,060 1,050 1,060 300
2016/05/18 1,060 1,085 1,060 1,085 700
2016/05/16 1,056 1,060 1,050 1,060 1,100
2016/05/13 1,086 1,086 1,086 1,086 500
2016/05/12 1,122 1,122 1,050 1,105 6,300
2016/05/11 1,135 1,135 1,135 1,135 400
2016/05/10 1,120 1,120 1,120 1,120 700
2016/05/06 1,109 1,119 1,100 1,119 1,400
2016/05/02 1,136 1,136 1,116 1,116 900
2016/04/28 1,137 1,137 1,137 1,137 300
2016/04/26 1,119 1,119 1,111 1,111 200
2016/04/25 1,119 1,119 1,119 1,119 300
2016/04/22 1,149 1,149 1,149 1,149 300
2016/04/21 1,100 1,152 1,100 1,152 300
2016/04/18 1,100 1,100 1,100 1,100 200
2016/04/15 1,081 1,086 1,081 1,086 600
2016/04/14 1,080 1,110 1,080 1,110 1,300
2016/04/13 1,100 1,130 1,100 1,130 800
2016/04/11 1,100 1,100 1,100 1,100 100
2016/04/08 1,080 1,080 1,080 1,080 200
2016/04/06 1,050 1,080 1,050 1,080 500
2016/04/05 1,120 1,120 1,050 1,085 3,900
2016/04/04 1,116 1,120 1,113 1,120 400
2016/04/01 1,120 1,120 1,120 1,120 1,000
2016/03/31 1,130 1,130 1,130 1,130 100
2016/03/30 1,130 1,130 1,130 1,130 200
2016/03/29 1,111 1,121 1,111 1,121 1,500
2016/03/28 1,155 1,178 1,150 1,150 1,000
2016/03/23 1,150 1,150 1,150 1,150 1,600
2016/03/22 1,141 1,141 1,120 1,140 600
2016/03/18 1,130 1,130 1,130 1,130 100
2016/03/16 1,130 1,130 1,130 1,130 1,100
2016/03/14 1,130 1,140 1,130 1,140 1,500
2016/03/11 1,130 1,130 1,130 1,130 200
2016/03/09 1,137 1,137 1,137 1,137 100
2016/03/08 1,111 1,120 1,111 1,120 600
2016/03/07 1,135 1,135 1,135 1,135 1,000
2016/03/04 1,139 1,139 1,120 1,135 700
2016/03/03 1,065 1,139 1,065 1,139 1,800
2016/03/02 1,106 1,106 1,106 1,106 200
2016/03/01 1,061 1,061 1,061 1,061 100
2016/02/29 1,100 1,100 1,056 1,056 400
2016/02/26 1,100 1,100 1,070 1,099 1,000
2016/02/25 1,085 1,100 1,085 1,100 600
2016/02/22 1,070 1,070 1,070 1,070 200
2016/02/19 1,070 1,070 1,070 1,070 500
2016/02/18 1,100 1,100 1,100 1,100 400
2016/02/15 1,089 1,100 1,089 1,100 2,500
2016/02/12 1,001 1,090 1,001 1,090 3,300
2016/02/10 1,104 1,104 1,100 1,100 600
2016/02/09 1,120 1,120 1,091 1,118 3,900
2016/02/08 1,124 1,125 1,124 1,125 600
2016/02/05 1,130 1,130 1,130 1,130 700
2016/02/04 1,121 1,130 1,121 1,130 1,100
2016/02/03 1,133 1,133 1,131 1,131 1,100
2016/02/02 1,135 1,150 1,135 1,150 1,800
2016/02/01 1,131 1,140 1,131 1,131 2,100
2016/01/29 1,130 1,140 1,130 1,130 2,400
2016/01/28 1,120 1,135 1,120 1,124 2,200
2016/01/27 1,135 1,135 1,106 1,130 4,500
2016/01/26 1,143 1,143 1,135 1,135 300
2016/01/25 1,143 1,143 1,143 1,143 300
2016/01/22 1,135 1,143 1,135 1,143 2,500
2016/01/21 1,135 1,135 1,135 1,135 200
2016/01/20 1,121 1,149 1,121 1,149 600
2016/01/19 1,168 1,168 1,168 1,168 800
2016/01/18 1,120 1,168 1,120 1,168 1,200
2016/01/15 1,168 1,168 1,168 1,168 500
2016/01/14 1,180 1,180 1,170 1,170 2,300
2016/01/13 1,165 1,195 1,165 1,195 1,000
2016/01/12 1,203 1,203 1,158 1,158 1,000
2016/01/08 1,224 1,224 1,210 1,211 300
2016/01/07 1,219 1,225 1,219 1,225 1,100
2016/01/05 1,220 1,220 1,220 1,220 800

このページの先頭へ