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
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

このページの先頭へ