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
2026/06/19 1,300 1,300 1,300 1,300 300
2026/06/18 1,262 1,278 1,262 1,278 300
2026/06/17 1,246 1,265 1,245 1,265 400
2026/06/16 1,248 1,248 1,245 1,246 1,400
2026/06/15 1,248 1,250 1,248 1,250 300
2026/06/12 1,260 1,265 1,245 1,245 1,100
2026/06/11 1,245 1,259 1,245 1,259 300
2026/06/10 1,248 1,248 1,245 1,245 500
2026/06/09 1,247 1,257 1,247 1,247 500
2026/06/08 1,245 1,245 1,245 1,245 200
2026/06/04 1,250 1,251 1,245 1,245 1,600
2026/06/03 1,255 1,256 1,254 1,255 600
2026/06/02 1,269 1,269 1,255 1,255 1,400
2026/06/01 1,258 1,269 1,258 1,269 700
2026/05/29 1,271 1,271 1,271 1,271 400
2026/05/28 1,271 1,271 1,271 1,271 300
2026/05/27 1,269 1,298 1,256 1,268 2,400
2026/05/25 1,298 1,299 1,256 1,299 2,700
2026/05/22 1,279 1,300 1,261 1,298 900
2026/05/21 1,271 1,280 1,263 1,278 1,000
2026/05/20 1,287 1,287 1,276 1,276 400
2026/05/18 1,336 1,336 1,304 1,304 1,000
2026/05/15 1,366 1,366 1,299 1,311 4,400
2026/05/14 1,348 1,396 1,324 1,396 1,900
2026/05/13 1,430 1,445 1,320 1,337 7,100
2026/05/12 1,299 1,376 1,281 1,370 6,300
2026/05/11 1,295 1,295 1,294 1,294 300
2026/05/08 1,294 1,294 1,294 1,294 200
2026/05/07 1,300 1,300 1,288 1,291 500
2026/05/01 1,286 1,286 1,286 1,286 100
2026/04/30 1,288 1,288 1,283 1,283 700
2026/04/28 1,286 1,288 1,286 1,288 700
2026/04/27 1,290 1,290 1,288 1,288 300
2026/04/24 1,295 1,295 1,295 1,295 100
2026/04/23 1,300 1,300 1,300 1,300 300
2026/04/22 1,301 1,301 1,301 1,301 200
2026/04/21 1,301 1,301 1,301 1,301 200
2026/04/20 1,310 1,310 1,301 1,301 300
2026/04/17 1,304 1,305 1,302 1,303 600
2026/04/16 1,301 1,304 1,301 1,304 200
2026/04/15 1,303 1,303 1,303 1,303 100
2026/04/14 1,306 1,314 1,303 1,303 500
2026/04/13 1,318 1,318 1,310 1,315 400
2026/04/10 1,318 1,320 1,318 1,318 700
2026/04/09 1,315 1,319 1,315 1,318 400
2026/04/08 1,312 1,312 1,312 1,312 500
2026/04/07 1,311 1,311 1,310 1,310 500
2026/04/06 1,313 1,320 1,311 1,320 300
2026/04/03 1,311 1,321 1,309 1,317 2,700
2026/03/27 1,398 1,429 1,398 1,429 1,700
2026/03/26 1,389 1,398 1,389 1,398 1,300
2026/03/25 1,387 1,399 1,387 1,399 1,000
2026/03/24 1,375 1,395 1,375 1,383 800
2026/03/23 1,426 1,428 1,368 1,371 2,300
2026/03/19 1,432 1,432 1,429 1,429 700
2026/03/18 1,429 1,430 1,429 1,430 500
2026/03/17 1,424 1,430 1,424 1,430 1,000
2026/03/16 1,405 1,429 1,405 1,429 1,100
2026/03/13 1,400 1,406 1,400 1,405 1,300
2026/03/12 1,400 1,429 1,400 1,429 400
2026/03/11 1,429 1,429 1,429 1,429 100
2026/03/10 1,420 1,420 1,399 1,405 400
2026/03/09 1,395 1,395 1,350 1,360 2,500
2026/03/06 1,400 1,402 1,400 1,401 1,200
2026/03/05 1,432 1,432 1,402 1,402 3,200
2026/03/04 1,452 1,452 1,400 1,403 3,300
2026/03/03 1,487 1,487 1,460 1,461 1,500
2026/03/02 1,487 1,487 1,471 1,479 1,100
2026/02/27 1,456 1,472 1,453 1,472 1,400
2026/02/26 1,461 1,475 1,450 1,456 2,000
2026/02/25 1,465 1,500 1,456 1,461 2,800
2026/02/24 1,504 1,522 1,462 1,465 5,200
2026/02/20 1,441 1,441 1,413 1,434 2,200
2026/02/19 1,462 1,463 1,448 1,463 1,100
2026/02/18 1,457 1,459 1,440 1,459 1,400
2026/02/17 1,430 1,457 1,430 1,457 2,300
2026/02/16 1,434 1,454 1,433 1,438 3,600
2026/02/13 1,503 1,547 1,426 1,430 9,200
2026/02/12 1,425 1,620 1,408 1,620 10,000
2026/02/10 1,425 1,433 1,415 1,432 1,000
2026/02/09 1,414 1,425 1,414 1,425 1,600
2026/02/06 1,424 1,424 1,408 1,408 700
2026/02/05 1,406 1,423 1,406 1,406 1,900
2026/02/04 1,415 1,415 1,402 1,402 600
2026/02/03 1,389 1,418 1,386 1,401 1,200
2026/02/02 1,394 1,394 1,375 1,394 1,700
2026/01/30 1,356 1,395 1,354 1,395 1,900
2026/01/29 1,336 1,352 1,336 1,340 700
2026/01/28 1,345 1,350 1,344 1,346 1,200
2026/01/27 1,340 1,341 1,340 1,341 300
2026/01/26 1,339 1,339 1,326 1,339 1,300
2026/01/23 1,324 1,324 1,324 1,324 100
2026/01/22 1,325 1,339 1,325 1,332 600
2026/01/21 1,328 1,330 1,328 1,328 600
2026/01/20 1,335 1,335 1,328 1,328 300
2026/01/19 1,336 1,338 1,332 1,338 800
2026/01/16 1,360 1,360 1,306 1,336 2,100
2026/01/15 1,345 1,345 1,340 1,340 200
2026/01/13 1,333 1,350 1,331 1,345 700
2026/01/09 1,340 1,347 1,340 1,345 800
2026/01/08 1,348 1,349 1,329 1,340 600
2026/01/07 1,320 1,348 1,320 1,348 700
2026/01/06 1,325 1,325 1,325 1,325 100
2026/01/05 1,337 1,337 1,325 1,336 900

このページの先頭へ