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
2020/12/30 1,081 1,081 1,030 1,030 600
2020/12/28 1,030 1,030 1,030 1,030 900
2020/12/23 1,030 1,030 1,030 1,030 100
2020/12/22 1,000 1,000 1,000 1,000 200
2020/12/21 1,014 1,020 1,014 1,020 200
2020/12/15 1,100 1,100 1,100 1,100 1,000
2020/12/14 1,060 1,073 1,060 1,073 600
2020/12/09 1,095 1,095 1,059 1,060 600
2020/12/08 1,200 1,200 1,060 1,126 2,000
2020/12/07 1,000 1,200 1,000 1,200 800
2020/12/04 1,000 1,000 1,000 1,000 100
2020/12/03 990 990 990 990 100
2020/12/01 1,004 1,004 1,004 1,004 400
2020/11/30 985 985 985 985 200
2020/11/25 983 1,000 979 981 1,000
2020/11/24 998 998 998 998 100
2020/11/20 971 971 971 971 100
2020/11/19 975 975 975 975 100
2020/11/17 990 990 990 990 100
2020/11/16 1,000 1,000 975 975 400
2020/11/13 960 1,004 960 1,004 1,500
2020/11/12 990 990 990 990 100
2020/11/11 1,090 1,090 970 990 3,400
2020/11/10 1,010 1,030 1,010 1,030 200
2020/11/09 995 1,100 995 1,100 300
2020/11/06 965 980 965 980 200
2020/11/05 965 965 965 965 100
2020/11/04 955 960 955 960 200
2020/11/02 951 951 951 951 300
2020/10/30 955 955 951 951 300
2020/10/29 1,000 1,000 970 970 600
2020/10/28 1,000 1,000 1,000 1,000 100
2020/10/27 1,000 1,000 990 990 200
2020/10/26 1,000 1,000 1,000 1,000 100
2020/10/23 1,110 1,110 1,001 1,030 1,200
2020/10/22 1,000 1,110 1,000 1,110 3,000
2020/10/21 960 960 960 960 2,200
2020/10/20 960 960 960 960 200
2020/10/19 945 950 945 945 800
2020/10/16 981 981 950 950 500
2020/10/15 1,030 1,030 982 982 600
2020/10/12 1,000 1,030 1,000 1,030 300
2020/10/09 1,000 1,000 1,000 1,000 400
2020/10/07 1,081 1,081 1,050 1,050 400
2020/10/02 1,023 1,035 1,008 1,030 900
2020/09/29 0 0 0 0 0
2020/09/29 1 -> 2.00 分割
2020/09/28 2,250 2,250 2,250 2,250 100
2020/09/17 2,250 2,250 2,250 2,250 300
2020/09/15 2,099 2,099 2,099 2,099 100
2020/09/10 2,100 2,100 2,081 2,081 200
2020/09/08 2,205 2,205 2,122 2,122 200
2020/09/02 2,100 2,100 2,100 2,100 700
2020/09/01 2,111 2,111 2,100 2,100 400
2020/08/31 2,172 2,172 2,122 2,122 400
2020/08/28 2,173 2,173 2,172 2,172 400
2020/08/27 2,150 2,223 2,123 2,172 500
2020/08/26 2,250 2,400 2,075 2,400 4,500
2020/08/25 2,598 2,598 2,200 2,250 5,600
2020/08/24 2,100 2,100 2,020 2,100 4,000
2020/08/20 1,700 1,700 1,700 1,700 100
2020/08/17 1,685 1,685 1,685 1,685 100
2020/08/14 1,690 1,690 1,685 1,685 200
2020/08/11 1,685 1,685 1,685 1,685 100
2020/08/06 1,765 1,765 1,765 1,765 3,000
2020/08/05 1,770 1,770 1,770 1,770 2,100
2020/07/30 1,770 1,770 1,770 1,770 2,700
2020/07/29 1,720 1,720 1,720 1,720 2,000
2020/07/28 1,640 1,720 1,640 1,720 200
2020/07/27 1,640 1,640 1,640 1,640 100
2020/07/20 1,720 1,720 1,720 1,720 100
2020/07/15 1,700 1,700 1,700 1,700 100
2020/07/10 1,700 1,700 1,700 1,700 1,000
2020/07/09 1,700 1,700 1,700 1,700 100
2020/07/07 1,640 1,700 1,640 1,700 200
2020/07/03 1,720 1,720 1,720 1,720 200
2020/06/30 1,683 1,720 1,683 1,720 300
2020/06/29 1,780 1,780 1,723 1,723 700
2020/06/19 1,780 1,780 1,780 1,780 100
2020/06/08 1,815 1,820 1,815 1,820 500
2020/06/05 1,814 1,814 1,814 1,814 100
2020/06/01 1,798 1,814 1,798 1,814 300
2020/05/29 1,779 1,779 1,779 1,779 100
2020/05/28 1,740 1,740 1,740 1,740 100
2020/05/27 1,716 1,716 1,707 1,707 200
2020/05/25 1,705 1,722 1,705 1,712 400
2020/05/22 1,745 1,745 1,745 1,745 100
2020/05/20 1,730 1,730 1,730 1,730 100
2020/05/19 1,730 1,730 1,725 1,725 200
2020/05/15 1,740 1,750 1,720 1,720 700
2020/05/13 1,740 1,740 1,740 1,740 100
2020/05/01 1,750 1,750 1,750 1,750 200
2020/04/30 1,750 1,750 1,750 1,750 100
2020/04/28 1,750 1,750 1,750 1,750 1,200
2020/04/08 1,750 1,750 1,750 1,750 100
2020/04/07 1,600 1,600 1,600 1,600 300
2020/04/03 1,600 1,600 1,600 1,600 100
2020/03/31 1,600 1,600 1,600 1,600 200
2020/03/30 1,600 1,600 1,600 1,600 100
2020/03/27 1,600 1,600 1,600 1,600 100
2020/03/25 1,600 1,600 1,600 1,600 100
2020/03/23 1,480 1,480 1,480 1,480 100
2020/03/19 1,490 1,490 1,460 1,480 300
2020/03/12 1,620 1,620 1,610 1,610 1,500
2020/03/10 1,600 1,600 1,600 1,600 400
2020/03/06 1,850 1,852 1,850 1,850 600
2020/03/04 1,851 1,851 1,850 1,850 400
2020/03/03 1,970 1,970 1,967 1,967 2,300
2020/03/02 1,850 1,900 1,850 1,900 2,000
2020/02/28 1,860 1,860 1,849 1,850 2,800
2020/02/27 1,860 1,860 1,850 1,860 400
2020/02/26 1,900 1,900 1,850 1,860 900
2020/02/25 1,900 2,000 1,900 1,979 500
2020/02/19 2,050 2,050 2,050 2,050 100
2020/02/18 2,030 2,030 2,029 2,029 300
2020/02/17 2,055 2,055 2,050 2,050 1,400
2020/02/14 2,254 2,254 2,251 2,251 200
2020/02/13 2,254 2,254 2,254 2,254 500
2020/02/12 2,254 2,254 2,254 2,254 100
2020/02/10 2,345 2,345 2,345 2,345 1,000
2020/02/07 2,355 2,355 2,355 2,355 3,200
2020/02/06 2,288 2,288 2,288 2,288 100
2020/02/05 2,250 2,250 2,250 2,250 2,200
2020/02/04 2,354 2,354 2,170 2,200 1,100
2020/02/03 2,540 2,540 2,540 2,540 500
2020/01/31 2,596 2,596 2,596 2,596 100
2020/01/30 2,540 2,596 2,540 2,540 3,800
2020/01/29 2,351 2,540 2,351 2,540 2,700
2020/01/28 2,350 2,350 2,350 2,350 500
2020/01/27 2,350 2,350 2,350 2,350 200
2020/01/24 2,400 2,500 2,300 2,350 1,600
2020/01/23 2,201 2,201 2,201 2,201 100
2020/01/22 2,175 2,175 2,175 2,175 500
2020/01/21 2,150 2,150 2,150 2,150 800
2020/01/20 2,220 2,297 2,197 2,197 400
2020/01/10 2,160 2,160 2,160 2,160 100
2020/01/08 2,250 2,250 2,150 2,150 200
2020/01/07 2,205 2,205 2,205 2,205 100
2020/01/06 2,205 2,205 2,205 2,205 700

このページの先頭へ