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
2023/12/29 1,242 1,250 1,239 1,250 600
2023/12/28 1,228 1,245 1,226 1,245 1,200
2023/12/27 1,200 1,228 1,200 1,228 1,300
2023/12/26 1,228 1,228 1,220 1,220 400
2023/12/25 1,228 1,229 1,228 1,229 500
2023/12/22 1,220 1,227 1,208 1,227 700
2023/12/21 1,230 1,241 1,211 1,211 1,600
2023/12/20 1,244 1,244 1,234 1,237 600
2023/12/19 1,235 1,235 1,222 1,222 1,000
2023/12/18 1,239 1,249 1,233 1,235 900
2023/12/15 1,221 1,234 1,221 1,233 500
2023/12/14 1,227 1,227 1,207 1,221 700
2023/12/13 1,268 1,268 1,209 1,209 1,700
2023/12/12 1,258 1,258 1,220 1,230 2,500
2023/12/11 1,239 1,240 1,216 1,216 2,400
2023/12/08 1,199 1,230 1,199 1,216 3,400
2023/12/07 1,191 1,200 1,181 1,199 1,100
2023/12/06 1,223 1,223 1,197 1,197 700
2023/12/05 1,206 1,208 1,165 1,182 2,000
2023/12/04 1,210 1,210 1,200 1,200 700
2023/12/01 1,215 1,215 1,195 1,209 800
2023/11/30 1,208 1,210 1,195 1,210 800
2023/11/29 1,195 1,200 1,181 1,195 1,900
2023/11/28 1,180 1,195 1,180 1,195 900
2023/11/27 1,175 1,180 1,160 1,180 700
2023/11/24 1,154 1,179 1,154 1,177 400
2023/11/22 1,154 1,160 1,154 1,154 900
2023/11/21 1,147 1,160 1,147 1,154 300
2023/11/20 1,168 1,168 1,141 1,141 800
2023/11/17 1,143 1,149 1,136 1,140 700
2023/11/16 1,171 1,179 1,130 1,143 2,400
2023/11/15 1,155 1,175 1,155 1,171 1,800
2023/11/14 1,176 1,176 1,141 1,171 900
2023/11/13 1,146 1,146 1,146 1,146 300
2023/11/10 1,151 1,151 1,135 1,135 1,300
2023/11/09 1,155 1,155 1,143 1,144 1,800
2023/11/08 1,155 1,155 1,155 1,155 400
2023/11/07 1,155 1,155 1,155 1,155 400
2023/11/06 1,155 1,159 1,147 1,155 900
2023/11/02 1,152 1,152 1,150 1,150 600
2023/11/01 1,159 1,159 1,150 1,150 200
2023/10/31 1,180 1,180 1,147 1,147 400
2023/10/30 1,160 1,160 1,157 1,157 500
2023/10/27 1,147 1,157 1,147 1,157 900
2023/10/26 1,123 1,135 1,121 1,135 2,600
2023/10/25 1,166 1,166 1,166 1,166 100
2023/10/24 1,157 1,165 1,150 1,165 500
2023/10/23 1,138 1,155 1,138 1,155 800
2023/10/20 1,168 1,175 1,120 1,152 3,500
2023/10/19 1,163 1,183 1,163 1,183 1,100
2023/10/18 1,172 1,193 1,172 1,193 200
2023/10/17 1,199 1,199 1,162 1,176 2,100
2023/10/16 1,191 1,191 1,183 1,183 400
2023/10/13 1,181 1,198 1,181 1,198 800
2023/10/12 1,207 1,207 1,207 1,207 100
2023/10/11 1,209 1,209 1,209 1,209 100
2023/10/10 1,222 1,222 1,189 1,204 1,000
2023/10/06 1,183 1,194 1,183 1,194 300
2023/10/04 1,175 1,175 1,171 1,175 1,100
2023/10/03 1,200 1,200 1,175 1,175 1,300
2023/10/02 1,215 1,215 1,199 1,206 1,600
2023/09/29 1,204 1,217 1,204 1,215 600
2023/09/28 1,223 1,223 1,223 1,223 600
2023/09/27 1,233 1,233 1,214 1,223 1,000
2023/09/26 1,220 1,220 1,206 1,213 2,600
2023/09/25 1,235 1,243 1,235 1,243 300
2023/09/22 1,237 1,242 1,235 1,235 700
2023/09/21 1,238 1,238 1,238 1,238 100
2023/09/20 1,223 1,238 1,223 1,238 200
2023/09/19 1,222 1,225 1,222 1,223 700
2023/09/15 1,240 1,240 1,222 1,222 2,200
2023/09/14 1,253 1,253 1,231 1,236 300
2023/09/13 1,256 1,256 1,229 1,255 3,500
2023/09/12 1,243 1,243 1,240 1,240 300
2023/09/11 1,215 1,230 1,210 1,230 1,600
2023/09/08 1,217 1,217 1,191 1,206 1,900
2023/09/07 1,216 1,216 1,215 1,216 500
2023/09/06 1,216 1,216 1,215 1,216 300
2023/09/05 1,196 1,196 1,196 1,196 700
2023/09/04 1,219 1,219 1,196 1,196 2,200
2023/09/01 1,202 1,204 1,202 1,204 400
2023/08/31 1,219 1,219 1,199 1,200 500
2023/08/30 1,218 1,218 1,195 1,196 600
2023/08/29 1,217 1,217 1,187 1,193 1,000
2023/08/28 1,218 1,218 1,191 1,217 500
2023/08/25 1,190 1,190 1,190 1,190 100
2023/08/24 1,200 1,213 1,189 1,190 1,400
2023/08/23 1,177 1,198 1,172 1,198 600
2023/08/22 1,200 1,200 1,177 1,177 400
2023/08/21 1,178 1,190 1,178 1,190 400
2023/08/18 1,186 1,214 1,178 1,178 600
2023/08/17 1,186 1,186 1,185 1,185 400
2023/08/16 1,192 1,192 1,186 1,186 500
2023/08/15 1,217 1,217 1,192 1,192 1,000
2023/08/14 1,201 1,214 1,192 1,195 1,400
2023/08/10 1,192 1,215 1,192 1,215 400
2023/08/09 1,186 1,187 1,186 1,187 200
2023/08/08 1,208 1,208 1,188 1,188 200
2023/08/07 1,183 1,212 1,182 1,208 900
2023/08/04 1,208 1,208 1,208 1,208 200
2023/08/03 1,201 1,210 1,181 1,210 700
2023/08/02 1,220 1,220 1,190 1,215 1,400
2023/08/01 1,224 1,224 1,220 1,220 2,200
2023/07/31 1,188 1,188 1,187 1,188 700
2023/07/28 1,166 1,177 1,166 1,167 600
2023/07/27 1,166 1,166 1,166 1,166 200
2023/07/25 1,157 1,165 1,157 1,165 1,000
2023/07/24 1,166 1,189 1,166 1,167 300
2023/07/21 1,167 1,167 1,155 1,166 800
2023/07/20 1,180 1,180 1,180 1,180 100
2023/07/19 1,166 1,189 1,166 1,170 600
2023/07/18 1,160 1,160 1,154 1,154 700
2023/07/14 1,193 1,193 1,172 1,172 900
2023/07/12 1,195 1,195 1,162 1,162 1,400
2023/07/11 1,172 1,175 1,172 1,175 300
2023/07/10 1,169 1,172 1,169 1,172 1,000
2023/07/07 1,181 1,181 1,149 1,179 1,400
2023/07/06 1,162 1,192 1,162 1,180 1,100
2023/07/05 1,195 1,195 1,171 1,188 900
2023/07/04 1,170 1,180 1,170 1,170 900
2023/07/03 1,146 1,163 1,146 1,162 1,700
2023/06/30 1,146 1,146 1,131 1,145 1,600
2023/06/29 1,142 1,142 1,110 1,132 1,900
2023/06/28 1,146 1,146 1,125 1,125 300
2023/06/27 1,124 1,124 1,124 1,124 100
2023/06/26 1,129 1,129 1,120 1,122 700
2023/06/23 1,119 1,134 1,108 1,130 1,400
2023/06/22 1,138 1,138 1,116 1,116 300
2023/06/21 1,112 1,114 1,112 1,114 600
2023/06/20 1,108 1,108 1,108 1,108 500
2023/06/19 1,131 1,131 1,103 1,108 1,100
2023/06/16 1,109 1,120 1,109 1,118 600
2023/06/15 1,111 1,131 1,100 1,100 2,800
2023/06/14 1,130 1,130 1,118 1,118 500
2023/06/13 1,120 1,130 1,107 1,130 900
2023/06/12 1,114 1,120 1,114 1,120 200
2023/06/09 1,103 1,114 1,103 1,110 400
2023/06/08 1,113 1,113 1,113 1,113 100
2023/06/07 1,116 1,116 1,100 1,113 1,000
2023/06/06 1,116 1,116 1,116 1,116 100
2023/06/05 1,100 1,120 1,100 1,102 1,500
2023/06/02 1,098 1,107 1,088 1,100 700
2023/06/01 1,095 1,095 1,095 1,095 100
2023/05/31 1,100 1,100 1,083 1,083 3,200
2023/05/30 1,115 1,174 1,101 1,121 3,700
2023/05/29 1,098 1,110 1,098 1,100 800
2023/05/26 1,111 1,111 1,097 1,097 500
2023/05/25 1,097 1,097 1,091 1,091 400
2023/05/24 1,083 1,106 1,081 1,084 600
2023/05/23 1,088 1,099 1,088 1,099 500
2023/05/22 1,086 1,088 1,078 1,078 900
2023/05/19 1,096 1,096 1,075 1,075 1,600
2023/05/18 1,097 1,097 1,078 1,079 1,500
2023/05/17 1,099 1,099 1,082 1,082 1,200
2023/05/16 1,104 1,110 1,083 1,083 1,600
2023/05/15 1,102 1,105 1,102 1,104 1,000
2023/05/12 1,109 1,113 1,106 1,106 500
2023/05/11 1,109 1,109 1,109 1,109 100
2023/05/10 1,111 1,111 1,111 1,111 400
2023/05/09 1,081 1,114 1,081 1,113 500
2023/05/08 1,089 1,099 1,081 1,081 1,000
2023/05/02 1,094 1,094 1,079 1,089 1,800
2023/05/01 1,116 1,117 1,070 1,079 4,300
2023/04/27 1,126 1,126 1,086 1,116 800
2023/04/26 1,103 1,125 1,103 1,122 400
2023/04/25 1,122 1,122 1,122 1,122 100
2023/04/24 1,110 1,110 1,099 1,099 400
2023/04/21 1,111 1,111 1,080 1,108 1,000
2023/04/20 1,085 1,115 1,085 1,115 700
2023/04/19 1,085 1,085 1,085 1,085 200
2023/04/18 1,083 1,085 1,082 1,084 900
2023/04/17 1,105 1,108 1,082 1,082 1,800
2023/04/14 1,100 1,100 1,091 1,091 1,300
2023/04/13 1,098 1,098 1,092 1,093 800
2023/04/12 1,121 1,121 1,090 1,101 1,400
2023/04/11 1,120 1,129 1,120 1,129 400
2023/04/10 1,131 1,131 1,088 1,120 1,700
2023/04/07 1,132 1,146 1,131 1,131 300
2023/04/05 1,133 1,133 1,133 1,133 400
2023/04/04 1,134 1,134 1,133 1,133 400
2023/04/03 1,135 1,140 1,135 1,140 700
2023/03/31 1,142 1,142 1,132 1,135 1,000
2023/03/30 1,101 1,154 1,101 1,129 1,900
2023/03/29 1,200 1,210 1,195 1,209 2,800
2023/03/28 1,202 1,203 1,183 1,203 1,800
2023/03/27 1,184 1,210 1,183 1,202 2,700
2023/03/24 1,190 1,194 1,180 1,194 2,000
2023/03/23 1,186 1,194 1,186 1,190 1,500
2023/03/22 1,186 1,194 1,179 1,179 1,200
2023/03/20 1,184 1,195 1,184 1,186 1,400
2023/03/17 1,209 1,209 1,184 1,184 1,600
2023/03/16 1,151 1,184 1,150 1,162 1,100
2023/03/15 1,186 1,186 1,164 1,166 3,100
2023/03/14 1,171 1,171 1,150 1,156 3,300
2023/03/13 1,168 1,171 1,166 1,171 900
2023/03/10 1,180 1,198 1,146 1,198 4,000
2023/03/09 1,186 1,195 1,186 1,195 900
2023/03/08 1,185 1,187 1,179 1,179 900
2023/03/07 1,179 1,189 1,178 1,179 1,600
2023/03/06 1,166 1,174 1,166 1,173 1,300
2023/03/03 1,161 1,169 1,161 1,168 800
2023/03/02 1,159 1,160 1,155 1,159 1,400
2023/03/01 1,138 1,159 1,138 1,155 1,100
2023/02/28 1,149 1,150 1,138 1,138 3,000
2023/02/27 1,130 1,140 1,122 1,136 1,700
2023/02/24 1,127 1,128 1,127 1,128 300
2023/02/22 1,126 1,126 1,111 1,124 700
2023/02/21 1,126 1,126 1,120 1,120 1,100
2023/02/20 1,112 1,125 1,097 1,124 1,500
2023/02/17 1,093 1,110 1,093 1,110 800
2023/02/16 1,085 1,100 1,085 1,095 3,200
2023/02/15 1,084 1,084 1,079 1,079 600
2023/02/14 1,073 1,086 1,067 1,075 1,600
2023/02/13 1,063 1,067 1,058 1,066 1,400
2023/02/10 1,061 1,071 1,061 1,071 600
2023/02/09 1,060 1,071 1,060 1,071 600
2023/02/08 1,072 1,072 1,072 1,072 300
2023/02/07 1,063 1,069 1,059 1,059 800
2023/02/06 1,074 1,074 1,064 1,065 2,400
2023/02/03 1,074 1,074 1,060 1,073 1,100
2023/02/02 1,075 1,076 1,057 1,057 1,200
2023/02/01 1,077 1,078 1,056 1,056 800
2023/01/31 1,055 1,070 1,055 1,056 2,100
2023/01/30 1,078 1,078 1,061 1,066 1,400
2023/01/27 1,071 1,078 1,069 1,078 700
2023/01/26 1,067 1,071 1,056 1,056 900
2023/01/25 1,067 1,069 1,067 1,069 600
2023/01/24 1,060 1,067 1,060 1,067 500
2023/01/23 1,069 1,069 1,050 1,050 800
2023/01/20 1,050 1,057 1,038 1,043 1,900
2023/01/19 1,057 1,057 1,046 1,050 900
2023/01/18 1,050 1,063 1,040 1,063 1,800
2023/01/17 1,070 1,070 1,051 1,068 2,500
2023/01/16 1,060 1,070 1,040 1,070 2,500
2023/01/13 1,060 1,060 1,054 1,060 1,100
2023/01/12 1,064 1,069 1,064 1,069 600
2023/01/11 1,057 1,063 1,057 1,063 400
2023/01/10 1,060 1,060 1,060 1,060 700
2023/01/06 1,061 1,067 1,040 1,060 2,800
2023/01/05 1,070 1,070 1,021 1,061 4,000
2023/01/04 1,037 1,070 1,034 1,070 2,100

このページの先頭へ