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 |
---|---|---|---|---|---|
2021/12/29 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
2021/12/28 | 1,211 | 1,250 | 1,211 | 1,250 | 500 |
2021/12/27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2021/12/24 | 1,257 | 1,270 | 1,257 | 1,270 | 200 |
2021/12/23 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
2021/12/21 | 1,251 | 1,251 | 1,251 | 1,251 | 300 |
2021/12/17 | 1,248 | 1,248 | 1,247 | 1,247 | 200 |
2021/12/16 | 1,275 | 1,275 | 1,248 | 1,248 | 400 |
2021/12/15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
2021/12/14 | 1,401 | 1,402 | 1,340 | 1,340 | 1,400 |
2021/12/13 | 1,331 | 1,335 | 1,331 | 1,335 | 500 |
2021/12/10 | 1,331 | 1,331 | 1,331 | 1,331 | 300 |
2021/12/09 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
2021/12/06 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
2021/12/03 | 1,297 | 1,297 | 1,297 | 1,297 | 300 |
2021/12/02 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
2021/11/30 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
2021/11/22 | 1,203 | 1,222 | 1,203 | 1,222 | 300 |
2021/11/19 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2021/11/17 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2021/11/16 | 1,210 | 1,210 | 1,209 | 1,209 | 200 |
2021/11/12 | 1,215 | 1,215 | 1,214 | 1,214 | 300 |
2021/11/11 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2021/11/09 | 1,270 | 1,270 | 1,233 | 1,233 | 200 |
2021/11/05 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
2021/11/01 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2021/10/29 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
2021/10/28 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
2021/10/27 | 1,270 | 1,270 | 1,260 | 1,260 | 200 |
2021/10/26 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
2021/10/25 | 1,255 | 1,255 | 1,255 | 1,255 | 300 |
2021/10/21 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
2021/10/19 | 1,255 | 1,260 | 1,255 | 1,260 | 500 |
2021/10/18 | 1,254 | 1,254 | 1,254 | 1,254 | 2,000 |
2021/10/15 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
2021/10/12 | 1,288 | 1,288 | 1,270 | 1,270 | 200 |
2021/10/08 | 1,235 | 1,235 | 1,230 | 1,230 | 300 |
2021/10/06 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
2021/10/04 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
2021/10/01 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2021/09/30 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2021/09/28 | 1,264 | 1,265 | 1,260 | 1,260 | 1,200 |
2021/09/27 | 1,265 | 1,265 | 1,262 | 1,262 | 500 |
2021/09/22 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
2021/09/21 | 1,245 | 1,265 | 1,245 | 1,265 | 300 |
2021/09/17 | 1,313 | 1,347 | 1,245 | 1,245 | 2,600 |
2021/09/13 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
2021/09/10 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
2021/09/09 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
2021/09/08 | 1,235 | 1,265 | 1,235 | 1,265 | 200 |
2021/09/07 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
2021/09/06 | 1,235 | 1,235 | 1,234 | 1,234 | 400 |
2021/09/03 | 1,206 | 1,206 | 1,205 | 1,205 | 700 |
2021/09/02 | 1,216 | 1,216 | 1,215 | 1,215 | 200 |
2021/09/01 | 1,217 | 1,217 | 1,217 | 1,217 | 200 |
2021/08/27 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
2021/08/26 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
2021/08/25 | 1,236 | 1,236 | 1,230 | 1,230 | 1,000 |
2021/08/16 | 1,266 | 1,266 | 1,266 | 1,266 | 100 |
2021/08/13 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2021/08/11 | 1,235 | 1,235 | 1,235 | 1,235 | 200 |
2021/08/10 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
2021/08/05 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
2021/08/04 | 1,201 | 1,231 | 1,201 | 1,230 | 300 |
2021/08/03 | 1,200 | 1,201 | 1,200 | 1,201 | 500 |
2021/08/02 | 1,235 | 1,235 | 1,230 | 1,230 | 300 |
2021/07/28 | 1,233 | 1,235 | 1,233 | 1,235 | 500 |
2021/07/27 | 1,231 | 1,233 | 1,231 | 1,233 | 200 |
2021/07/26 | 1,234 | 1,234 | 1,201 | 1,201 | 600 |
2021/07/21 | 1,206 | 1,206 | 1,205 | 1,205 | 400 |
2021/07/20 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
2021/07/15 | 1,224 | 1,225 | 1,224 | 1,225 | 200 |
2021/07/14 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
2021/07/13 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
2021/07/12 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
2021/07/09 | 1,205 | 1,205 | 1,205 | 1,205 | 1,500 |
2021/07/08 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
2021/07/07 | 1,202 | 1,205 | 1,201 | 1,205 | 400 |
2021/07/06 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
2021/07/05 | 1,210 | 1,210 | 1,203 | 1,210 | 600 |
2021/07/02 | 1,202 | 1,211 | 1,202 | 1,210 | 400 |
2021/07/01 | 1,207 | 1,209 | 1,207 | 1,209 | 700 |
2021/06/30 | 1,220 | 1,221 | 1,220 | 1,221 | 300 |
2021/06/28 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
2021/06/23 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2021/06/21 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2021/06/14 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
2021/06/10 | 1,233 | 1,250 | 1,213 | 1,250 | 1,100 |
2021/06/09 | 1,215 | 1,215 | 1,214 | 1,215 | 600 |
2021/06/08 | 1,239 | 1,239 | 1,220 | 1,220 | 300 |
2021/06/07 | 1,235 | 1,235 | 1,209 | 1,212 | 500 |
2021/06/04 | 1,204 | 1,219 | 1,204 | 1,205 | 700 |
2021/06/03 | 1,210 | 1,213 | 1,203 | 1,203 | 400 |
2021/06/02 | 1,214 | 1,214 | 1,213 | 1,213 | 400 |
2021/06/01 | 1,247 | 1,247 | 1,217 | 1,244 | 800 |
2021/05/31 | 1,222 | 1,250 | 1,210 | 1,225 | 1,000 |
2021/05/28 | 1,246 | 1,269 | 1,219 | 1,222 | 1,000 |
2021/05/27 | 1,245 | 1,245 | 1,215 | 1,245 | 600 |
2021/05/26 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
2021/05/25 | 1,282 | 1,282 | 1,280 | 1,280 | 300 |
2021/05/24 | 1,301 | 1,301 | 1,300 | 1,300 | 300 |
2021/05/07 | 1,355 | 1,355 | 1,350 | 1,350 | 200 |
2021/05/06 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
2021/04/30 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
2021/04/28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
2021/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2021/04/23 | 1,333 | 1,333 | 1,320 | 1,320 | 300 |
2021/04/22 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
2021/04/21 | 1,363 | 1,363 | 1,363 | 1,363 | 200 |
2021/04/19 | 1,382 | 1,383 | 1,382 | 1,383 | 2,100 |
2021/04/16 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2021/04/15 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2021/04/13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2021/04/12 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2021/04/06 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
2021/04/05 | 1,415 | 1,416 | 1,356 | 1,413 | 600 |
2021/04/02 | 1,414 | 1,415 | 1,414 | 1,415 | 400 |
2021/03/31 | 1,367 | 1,395 | 1,367 | 1,395 | 500 |
2021/03/30 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
2021/03/29 | 1,413 | 1,415 | 1,410 | 1,410 | 1,200 |
2021/03/26 | 1,413 | 1,413 | 1,413 | 1,413 | 400 |
2021/03/25 | 1,413 | 1,413 | 1,413 | 1,413 | 200 |
2021/03/24 | 1,402 | 1,409 | 1,396 | 1,409 | 600 |
2021/03/23 | 1,410 | 1,410 | 1,401 | 1,402 | 600 |
2021/03/22 | 1,412 | 1,416 | 1,410 | 1,410 | 700 |
2021/03/19 | 1,411 | 1,412 | 1,400 | 1,412 | 1,200 |
2021/03/18 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
2021/03/17 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2021/03/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 |
2021/03/15 | 1,380 | 1,400 | 1,380 | 1,400 | 500 |
2021/03/12 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2021/03/11 | 1,397 | 1,400 | 1,397 | 1,400 | 400 |
2021/03/10 | 1,397 | 1,397 | 1,397 | 1,397 | 300 |
2021/03/09 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2021/03/08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
2021/03/05 | 1,381 | 1,381 | 1,370 | 1,370 | 700 |
2021/03/04 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
2021/03/02 | 1,381 | 1,381 | 1,381 | 1,381 | 300 |
2021/03/01 | 1,352 | 1,381 | 1,352 | 1,381 | 500 |
2021/02/26 | 1,409 | 1,409 | 1,351 | 1,351 | 1,700 |
2021/02/25 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
2021/02/24 | 1,409 | 1,409 | 1,409 | 1,409 | 500 |
2021/02/22 | 1,415 | 1,416 | 1,390 | 1,390 | 1,400 |
2021/02/19 | 1,410 | 1,410 | 1,342 | 1,410 | 1,200 |
2021/02/18 | 1,400 | 1,400 | 1,399 | 1,399 | 200 |
2021/02/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 |
2021/02/16 | 1,376 | 1,389 | 1,376 | 1,389 | 500 |
2021/02/15 | 1,410 | 1,410 | 1,372 | 1,372 | 1,500 |
2021/02/12 | 1,423 | 1,423 | 1,400 | 1,410 | 1,000 |
2021/02/10 | 1,412 | 1,412 | 1,400 | 1,412 | 500 |
2021/02/09 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
2021/02/08 | 1,403 | 1,403 | 1,381 | 1,381 | 700 |
2021/02/05 | 1,373 | 1,373 | 1,373 | 1,373 | 100 |
2021/02/04 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
2021/02/03 | 1,450 | 1,450 | 1,370 | 1,377 | 1,100 |
2021/02/02 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
2021/02/01 | 1,377 | 1,377 | 1,360 | 1,376 | 900 |
2021/01/29 | 1,371 | 1,376 | 1,371 | 1,376 | 1,100 |
2021/01/28 | 1,354 | 1,371 | 1,350 | 1,371 | 1,600 |
2021/01/27 | 1,351 | 1,372 | 1,351 | 1,371 | 300 |
2021/01/26 | 1,372 | 1,372 | 1,341 | 1,372 | 1,900 |
2021/01/25 | 1,365 | 1,374 | 1,350 | 1,374 | 2,800 |
2021/01/22 | 1,349 | 1,450 | 1,312 | 1,350 | 12,100 |
2021/01/21 | 1,345 | 1,345 | 1,298 | 1,312 | 19,900 |
2021/01/20 | 1,039 | 1,045 | 1,039 | 1,045 | 200 |
2021/01/13 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
2021/01/12 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
2021/01/08 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
2021/01/07 | 1,021 | 1,021 | 1,020 | 1,020 | 400 |
2021/01/05 | 1,100 | 1,100 | 1,050 | 1,050 | 2,100 |
2021/01/04 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |