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
2019/12/30 2,110 2,160 2,110 2,110 1,200
2019/12/26 2,100 2,100 2,100 2,100 100
2019/12/25 2,100 2,100 2,100 2,100 100
2019/12/24 2,070 2,100 2,061 2,100 300
2019/12/23 2,080 2,110 2,080 2,110 200
2019/12/20 2,073 2,093 2,073 2,093 800
2019/12/19 2,150 2,150 2,150 2,150 400
2019/12/18 2,150 2,180 2,150 2,150 400
2019/12/17 2,145 2,145 2,120 2,120 500
2019/12/16 2,052 2,100 2,052 2,100 300
2019/12/12 2,043 2,043 2,043 2,043 200
2019/12/10 2,150 2,150 2,150 2,150 100
2019/12/06 2,104 2,104 2,104 2,104 100
2019/12/05 2,104 2,104 2,104 2,104 100
2019/12/03 2,105 2,105 2,104 2,104 200
2019/11/29 2,029 2,029 2,029 2,029 300
2019/11/28 2,030 2,030 2,030 2,030 700
2019/11/27 2,030 2,030 2,030 2,030 100
2019/11/26 2,010 2,010 1,980 1,980 500
2019/11/19 2,064 2,064 2,064 2,064 500
2019/11/18 2,050 2,065 2,049 2,063 800
2019/11/15 2,105 2,105 2,055 2,055 200
2019/11/14 2,018 2,105 2,018 2,105 500
2019/11/13 2,060 2,060 2,060 2,060 400
2019/11/12 2,100 2,110 2,060 2,060 300
2019/11/11 2,070 2,090 2,070 2,090 1,400
2019/11/08 2,015 2,015 2,015 2,015 200
2019/11/07 2,010 2,010 2,010 2,010 100
2019/11/06 2,040 2,040 2,019 2,019 400
2019/11/05 2,051 2,051 2,040 2,040 200
2019/11/01 1,961 1,961 1,961 1,961 200
2019/10/28 2,060 2,060 2,060 2,060 200
2019/10/25 2,060 2,060 2,060 2,060 100
2019/10/23 1,955 1,955 1,955 1,955 100
2019/10/16 1,990 1,994 1,990 1,994 200
2019/10/04 1,950 1,950 1,950 1,950 100
2019/10/01 1,950 1,950 1,950 1,950 100
2019/09/30 1,880 1,920 1,880 1,920 300
2019/09/24 1,921 1,921 1,905 1,905 300
2019/09/20 1,920 1,921 1,913 1,921 1,000
2019/09/19 1,900 2,100 1,900 1,913 400
2019/09/17 1,890 1,890 1,890 1,890 1,200
2019/09/13 1,900 1,900 1,900 1,900 600
2019/09/10 1,900 1,900 1,900 1,900 1,000
2019/09/05 1,927 1,927 1,927 1,927 100
2019/08/30 1,927 1,927 1,927 1,927 200
2019/08/26 1,836 1,836 1,836 1,836 200
2019/08/23 1,836 1,836 1,836 1,836 200
2019/08/15 1,850 1,850 1,840 1,850 1,800
2019/08/13 1,802 1,840 1,802 1,840 200
2019/08/09 1,920 1,920 1,920 1,920 200
2019/08/05 1,925 1,925 1,925 1,925 400
2019/07/29 1,925 1,925 1,925 1,925 100
2019/07/26 1,925 1,925 1,925 1,925 400
2019/07/18 1,930 1,930 1,930 1,930 200
2019/07/12 1,920 1,930 1,920 1,930 1,400
2019/07/08 1,920 1,920 1,920 1,920 100
2019/07/05 1,920 1,920 1,920 1,920 1,100
2019/07/04 1,920 1,920 1,920 1,920 1,000
2019/07/03 1,920 1,920 1,920 1,920 1,000
2019/07/02 1,923 1,923 1,923 1,923 300
2019/07/01 1,843 1,843 1,843 1,843 1,000
2019/06/25 1,841 1,841 1,840 1,840 400
2019/06/21 1,850 1,850 1,850 1,850 100
2019/06/18 1,860 1,860 1,860 1,860 100
2019/06/17 1,830 1,830 1,830 1,830 100
2019/06/13 1,806 1,806 1,806 1,806 200
2019/06/12 1,791 1,791 1,791 1,791 200
2019/06/07 1,780 1,780 1,780 1,780 1,000
2019/06/05 1,781 1,781 1,780 1,780 400
2019/05/31 1,781 1,781 1,780 1,780 500
2019/05/28 1,781 1,781 1,780 1,780 2,000
2019/05/27 1,780 1,780 1,780 1,780 100
2019/05/21 1,790 1,790 1,780 1,780 500
2019/05/17 1,790 1,790 1,790 1,790 200
2019/05/16 1,730 1,730 1,730 1,730 100
2019/05/15 1,750 1,750 1,730 1,730 400
2019/05/14 1,730 1,730 1,730 1,730 300
2019/05/13 1,632 1,752 1,632 1,752 2,300
2019/05/09 1,752 1,752 1,752 1,752 600
2019/05/08 1,752 1,752 1,752 1,752 1,100
2019/04/26 1,815 1,815 1,785 1,785 3,300
2019/04/25 1,890 1,890 1,815 1,815 2,900
2019/04/24 1,850 1,850 1,850 1,850 400
2019/04/18 1,890 1,890 1,890 1,890 100
2019/04/17 1,851 1,854 1,851 1,854 200
2019/04/09 1,910 1,910 1,910 1,910 100
2019/04/05 2,000 2,000 2,000 2,000 100
2019/04/03 2,000 2,000 2,000 2,000 100
2019/04/02 2,000 2,000 2,000 2,000 200
2019/04/01 1,960 1,960 1,960 1,960 400
2019/03/29 1,960 1,960 1,960 1,960 100
2019/03/28 1,960 1,960 1,960 1,960 200
2019/03/26 2,219 2,219 1,901 1,960 1,100
2019/03/25 2,221 2,221 2,221 2,221 700
2019/03/22 1,821 1,821 1,821 1,821 100
2019/03/20 1,821 1,821 1,819 1,819 1,000
2019/03/19 1,817 1,820 1,817 1,820 800
2019/03/14 1,813 1,818 1,813 1,818 200
2019/03/11 1,850 1,850 1,850 1,850 100
2019/03/08 1,850 1,850 1,850 1,850 200
2019/03/07 2,019 2,020 1,905 1,905 600
2019/03/06 2,024 2,024 1,850 1,850 1,900
2019/03/05 1,816 1,817 1,816 1,817 400
2019/03/01 1,814 1,815 1,814 1,815 300
2019/02/28 1,850 1,850 1,810 1,810 1,200
2019/02/21 1,850 1,850 1,850 1,850 200
2019/02/20 1,860 1,860 1,860 1,860 300
2019/02/15 1,849 1,849 1,840 1,840 500
2019/02/14 1,860 1,860 1,850 1,850 400
2019/02/13 1,809 1,809 1,809 1,809 100
2019/02/08 1,849 1,849 1,849 1,849 400
2019/02/07 1,850 1,870 1,850 1,870 1,300
2019/02/06 1,850 1,853 1,849 1,853 700
2019/02/05 1,850 1,850 1,850 1,850 100
2019/02/01 1,829 1,829 1,829 1,829 200
2019/01/30 1,870 1,870 1,870 1,870 200
2019/01/29 1,817 1,817 1,817 1,817 200
2019/01/28 1,816 1,816 1,816 1,816 100
2019/01/22 1,815 1,815 1,815 1,815 100
2019/01/18 1,826 1,826 1,826 1,826 100
2019/01/17 1,826 1,826 1,826 1,826 100
2019/01/16 1,841 1,841 1,840 1,840 400
2019/01/15 1,840 1,840 1,840 1,840 1,400
2019/01/10 1,840 1,840 1,840 1,840 500
2019/01/09 1,850 1,853 1,849 1,849 2,000
2019/01/08 1,850 1,850 1,850 1,850 100
2019/01/07 1,799 1,799 1,799 1,799 200

このページの先頭へ