ポーラ・オルビスホールディングス(4927)の株価時系列情報
ポーラ・オルビスホールディングス(4927)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 |
|---|---|---|---|---|---|
| 2024/07/23 | 1,399 | 1,403 | 1,387 | 1,395 | 353,700 |
| 2024/07/22 | 1,387 | 1,399 | 1,383 | 1,392 | 396,500 |
| 2024/07/19 | 1,399 | 1,399 | 1,384 | 1,388 | 530,200 |
| 2024/07/18 | 1,392 | 1,402 | 1,384 | 1,396 | 798,800 |
| 2024/07/17 | 1,372 | 1,392 | 1,368 | 1,392 | 590,700 |
| 2024/07/16 | 1,383 | 1,385 | 1,367 | 1,368 | 513,200 |
| 2024/07/12 | 1,373 | 1,386 | 1,371 | 1,383 | 820,600 |
| 2024/07/11 | 1,348 | 1,365 | 1,347 | 1,365 | 606,800 |
| 2024/07/10 | 1,340 | 1,348 | 1,336 | 1,346 | 420,100 |
| 2024/07/09 | 1,344 | 1,352 | 1,340 | 1,346 | 497,400 |
| 2024/07/08 | 1,336 | 1,348 | 1,334 | 1,341 | 671,000 |
| 2024/07/05 | 1,329 | 1,332 | 1,321 | 1,330 | 460,200 |
| 2024/07/04 | 1,324 | 1,329 | 1,317 | 1,327 | 569,200 |
| 2024/07/03 | 1,328 | 1,331 | 1,318 | 1,327 | 633,900 |
| 2024/07/02 | 1,328 | 1,333 | 1,314 | 1,318 | 563,800 |
| 2024/07/01 | 1,310 | 1,329 | 1,309 | 1,328 | 719,500 |
| 2024/06/28 | 1,313 | 1,325 | 1,307 | 1,308 | 1,233,900 |
| 2024/06/27 | 1,342 | 1,347 | 1,334 | 1,341 | 816,600 |
| 2024/06/26 | 1,370 | 1,373 | 1,359 | 1,365 | 1,025,400 |
| 2024/06/25 | 1,362 | 1,379 | 1,362 | 1,370 | 1,302,500 |
| 2024/06/24 | 1,353 | 1,364 | 1,348 | 1,351 | 966,100 |
| 2024/06/21 | 1,312 | 1,346 | 1,312 | 1,336 | 1,123,900 |
| 2024/06/20 | 1,311 | 1,321 | 1,300 | 1,319 | 1,142,100 |
| 2024/06/19 | 1,339 | 1,341 | 1,313 | 1,323 | 936,100 |
| 2024/06/18 | 1,358 | 1,360 | 1,347 | 1,355 | 405,400 |
| 2024/06/17 | 1,360 | 1,360 | 1,344 | 1,355 | 763,400 |
| 2024/06/14 | 1,323 | 1,361 | 1,321 | 1,349 | 938,800 |
| 2024/06/13 | 1,335 | 1,343 | 1,322 | 1,323 | 716,700 |
| 2024/06/12 | 1,347 | 1,353 | 1,341 | 1,342 | 317,200 |
| 2024/06/11 | 1,329 | 1,342 | 1,329 | 1,339 | 507,100 |
| 2024/06/10 | 1,344 | 1,344 | 1,329 | 1,343 | 903,600 |
| 2024/06/07 | 1,359 | 1,360 | 1,347 | 1,351 | 798,600 |
| 2024/06/06 | 1,380 | 1,392 | 1,360 | 1,360 | 1,118,100 |
| 2024/06/05 | 1,385 | 1,392 | 1,371 | 1,374 | 960,600 |
| 2024/06/04 | 1,366 | 1,393 | 1,365 | 1,379 | 1,980,200 |
| 2024/06/03 | 1,357 | 1,381 | 1,355 | 1,378 | 1,676,300 |
| 2024/05/31 | 1,333 | 1,344 | 1,330 | 1,340 | 897,400 |
| 2024/05/30 | 1,309 | 1,330 | 1,303 | 1,328 | 943,400 |
| 2024/05/29 | 1,338 | 1,339 | 1,309 | 1,311 | 1,351,800 |
| 2024/05/28 | 1,347 | 1,351 | 1,338 | 1,343 | 579,300 |
| 2024/05/27 | 1,343 | 1,348 | 1,335 | 1,343 | 682,000 |
| 2024/05/24 | 1,353 | 1,359 | 1,338 | 1,343 | 1,198,100 |
| 2024/05/23 | 1,355 | 1,372 | 1,348 | 1,367 | 596,500 |
| 2024/05/22 | 1,359 | 1,369 | 1,346 | 1,362 | 1,122,100 |
| 2024/05/21 | 1,406 | 1,407 | 1,363 | 1,364 | 2,044,400 |
| 2024/05/20 | 1,421 | 1,421 | 1,409 | 1,409 | 668,400 |
| 2024/05/17 | 1,413 | 1,429 | 1,406 | 1,423 | 739,300 |
| 2024/05/16 | 1,416 | 1,426 | 1,410 | 1,416 | 751,000 |
| 2024/05/15 | 1,441 | 1,445 | 1,410 | 1,410 | 899,400 |
| 2024/05/14 | 1,417 | 1,454 | 1,416 | 1,449 | 852,300 |
| 2024/05/13 | 1,409 | 1,424 | 1,398 | 1,415 | 1,648,400 |
| 2024/05/10 | 1,389 | 1,437 | 1,385 | 1,409 | 3,885,900 |
| 2024/05/09 | 1,525 | 1,547 | 1,497 | 1,542 | 2,266,100 |
| 2024/05/08 | 1,460 | 1,490 | 1,460 | 1,467 | 906,100 |
| 2024/05/07 | 1,447 | 1,464 | 1,446 | 1,462 | 599,700 |
| 2024/05/02 | 1,463 | 1,466 | 1,438 | 1,441 | 1,178,900 |
| 2024/05/01 | 1,445 | 1,470 | 1,444 | 1,467 | 701,600 |
| 2024/04/30 | 1,425 | 1,449 | 1,419 | 1,447 | 596,600 |
| 2024/04/26 | 1,421 | 1,430 | 1,409 | 1,426 | 411,200 |
| 2024/04/25 | 1,427 | 1,438 | 1,423 | 1,425 | 559,700 |
| 2024/04/24 | 1,430 | 1,431 | 1,417 | 1,426 | 561,700 |
| 2024/04/23 | 1,440 | 1,444 | 1,429 | 1,436 | 635,400 |
| 2024/04/22 | 1,410 | 1,444 | 1,406 | 1,443 | 990,900 |
| 2024/04/19 | 1,410 | 1,416 | 1,386 | 1,388 | 937,400 |
| 2024/04/18 | 1,390 | 1,408 | 1,386 | 1,398 | 722,000 |
| 2024/04/17 | 1,398 | 1,401 | 1,380 | 1,380 | 786,000 |
| 2024/04/16 | 1,401 | 1,406 | 1,388 | 1,402 | 896,100 |
| 2024/04/15 | 1,429 | 1,429 | 1,404 | 1,405 | 886,400 |
| 2024/04/12 | 1,410 | 1,436 | 1,410 | 1,434 | 741,900 |
| 2024/04/11 | 1,420 | 1,420 | 1,411 | 1,411 | 479,600 |
| 2024/04/10 | 1,428 | 1,437 | 1,425 | 1,426 | 463,500 |
| 2024/04/09 | 1,421 | 1,424 | 1,412 | 1,420 | 545,700 |
| 2024/04/08 | 1,416 | 1,420 | 1,409 | 1,418 | 613,900 |
| 2024/04/05 | 1,425 | 1,425 | 1,405 | 1,412 | 821,700 |
| 2024/04/04 | 1,425 | 1,429 | 1,414 | 1,423 | 1,067,000 |
| 2024/04/03 | 1,431 | 1,440 | 1,426 | 1,430 | 611,300 |
| 2024/04/02 | 1,460 | 1,464 | 1,434 | 1,438 | 818,200 |
| 2024/04/01 | 1,463 | 1,473 | 1,455 | 1,465 | 466,700 |
| 2024/03/29 | 1,453 | 1,459 | 1,449 | 1,452 | 515,700 |
| 2024/03/28 | 1,450 | 1,464 | 1,443 | 1,447 | 805,800 |
| 2024/03/27 | 1,436 | 1,444 | 1,429 | 1,444 | 895,900 |
| 2024/03/26 | 1,425 | 1,428 | 1,411 | 1,425 | 978,300 |
| 2024/03/25 | 1,452 | 1,456 | 1,425 | 1,425 | 1,508,500 |
| 2024/03/22 | 1,462 | 1,472 | 1,452 | 1,470 | 746,000 |
| 2024/03/21 | 1,469 | 1,475 | 1,452 | 1,462 | 932,800 |
| 2024/03/19 | 1,471 | 1,474 | 1,463 | 1,467 | 507,000 |
| 2024/03/18 | 1,457 | 1,477 | 1,454 | 1,470 | 496,200 |
| 2024/03/15 | 1,455 | 1,459 | 1,447 | 1,453 | 741,300 |
| 2024/03/14 | 1,444 | 1,464 | 1,431 | 1,464 | 1,224,800 |
| 2024/03/13 | 1,491 | 1,499 | 1,479 | 1,483 | 651,000 |
| 2024/03/12 | 1,493 | 1,510 | 1,461 | 1,509 | 660,100 |
| 2024/03/11 | 1,475 | 1,495 | 1,472 | 1,489 | 551,300 |
| 2024/03/08 | 1,476 | 1,486 | 1,469 | 1,477 | 471,300 |
| 2024/03/07 | 1,470 | 1,483 | 1,462 | 1,483 | 704,400 |
| 2024/03/06 | 1,441 | 1,467 | 1,439 | 1,466 | 749,700 |
| 2024/03/05 | 1,455 | 1,460 | 1,440 | 1,441 | 1,032,800 |
| 2024/03/04 | 1,491 | 1,496 | 1,454 | 1,456 | 1,148,600 |
| 2024/03/01 | 1,493 | 1,509 | 1,491 | 1,503 | 757,400 |
| 2024/02/29 | 1,514 | 1,517 | 1,495 | 1,496 | 757,600 |
| 2024/02/28 | 1,502 | 1,515 | 1,499 | 1,512 | 473,300 |
| 2024/02/27 | 1,497 | 1,515 | 1,490 | 1,510 | 720,900 |
| 2024/02/26 | 1,490 | 1,516 | 1,485 | 1,500 | 1,075,800 |
| 2024/02/22 | 1,479 | 1,479 | 1,463 | 1,469 | 576,900 |
| 2024/02/21 | 1,470 | 1,482 | 1,460 | 1,478 | 526,700 |
| 2024/02/20 | 1,460 | 1,464 | 1,450 | 1,463 | 553,600 |
| 2024/02/19 | 1,465 | 1,468 | 1,455 | 1,464 | 652,200 |
| 2024/02/16 | 1,445 | 1,463 | 1,430 | 1,458 | 1,121,400 |
| 2024/02/15 | 1,489 | 1,507 | 1,430 | 1,450 | 2,944,700 |
| 2024/02/14 | 1,525 | 1,531 | 1,491 | 1,494 | 1,870,000 |
| 2024/02/13 | 1,537 | 1,551 | 1,529 | 1,546 | 1,098,700 |
| 2024/02/09 | 1,501 | 1,532 | 1,496 | 1,524 | 898,700 |
| 2024/02/08 | 1,529 | 1,533 | 1,504 | 1,505 | 1,156,300 |
| 2024/02/07 | 1,555 | 1,555 | 1,524 | 1,538 | 954,600 |
| 2024/02/06 | 1,546 | 1,561 | 1,537 | 1,555 | 589,500 |
| 2024/02/05 | 1,532 | 1,551 | 1,530 | 1,546 | 603,700 |
| 2024/02/02 | 1,531 | 1,544 | 1,527 | 1,530 | 477,300 |
| 2024/02/01 | 1,526 | 1,535 | 1,521 | 1,531 | 477,000 |
| 2024/01/31 | 1,530 | 1,532 | 1,521 | 1,532 | 607,200 |
| 2024/01/30 | 1,550 | 1,561 | 1,531 | 1,534 | 551,100 |
| 2024/01/29 | 1,540 | 1,546 | 1,532 | 1,541 | 395,200 |
| 2024/01/26 | 1,542 | 1,546 | 1,528 | 1,534 | 709,100 |
| 2024/01/25 | 1,536 | 1,544 | 1,524 | 1,542 | 527,400 |
| 2024/01/24 | 1,551 | 1,565 | 1,534 | 1,539 | 562,300 |
| 2024/01/23 | 1,548 | 1,554 | 1,537 | 1,546 | 507,700 |
| 2024/01/22 | 1,525 | 1,545 | 1,521 | 1,545 | 549,300 |
| 2024/01/19 | 1,523 | 1,533 | 1,514 | 1,527 | 554,700 |
| 2024/01/18 | 1,525 | 1,526 | 1,511 | 1,512 | 819,800 |
| 2024/01/17 | 1,547 | 1,550 | 1,529 | 1,529 | 731,400 |
| 2024/01/16 | 1,551 | 1,564 | 1,548 | 1,548 | 808,200 |
| 2024/01/15 | 1,551 | 1,553 | 1,534 | 1,548 | 826,400 |
| 2024/01/12 | 1,566 | 1,566 | 1,549 | 1,555 | 794,000 |
| 2024/01/11 | 1,578 | 1,578 | 1,549 | 1,564 | 902,200 |
| 2024/01/10 | 1,568 | 1,580 | 1,559 | 1,567 | 739,500 |
| 2024/01/09 | 1,552 | 1,567 | 1,545 | 1,560 | 788,000 |
| 2024/01/05 | 1,591 | 1,591 | 1,548 | 1,551 | 954,500 |
| 2024/01/04 | 1,581 | 1,593 | 1,566 | 1,589 | 617,500 |
| 2023/12/29 | 1,573 | 1,591 | 1,570 | 1,584 | 623,300 |
| 2023/12/28 | 1,556 | 1,580 | 1,547 | 1,576 | 1,032,900 |
| 2023/12/27 | 1,581 | 1,598 | 1,579 | 1,595 | 1,617,400 |
| 2023/12/26 | 1,592 | 1,593 | 1,573 | 1,580 | 1,282,400 |
| 2023/12/25 | 1,609 | 1,616 | 1,586 | 1,587 | 1,208,300 |
| 2023/12/22 | 1,595 | 1,612 | 1,595 | 1,608 | 867,300 |
| 2023/12/21 | 1,591 | 1,603 | 1,588 | 1,590 | 836,800 |
| 2023/12/20 | 1,598 | 1,604 | 1,591 | 1,594 | 687,300 |
| 2023/12/19 | 1,598 | 1,599 | 1,582 | 1,588 | 574,800 |
| 2023/12/18 | 1,580 | 1,584 | 1,567 | 1,580 | 806,600 |
| 2023/12/15 | 1,586 | 1,596 | 1,574 | 1,588 | 1,068,700 |
| 2023/12/14 | 1,594 | 1,597 | 1,566 | 1,580 | 1,017,300 |
| 2023/12/13 | 1,591 | 1,591 | 1,575 | 1,584 | 759,300 |
| 2023/12/12 | 1,595 | 1,595 | 1,572 | 1,580 | 893,700 |
| 2023/12/11 | 1,576 | 1,589 | 1,574 | 1,579 | 807,200 |
| 2023/12/08 | 1,579 | 1,592 | 1,572 | 1,575 | 780,300 |
| 2023/12/07 | 1,611 | 1,612 | 1,573 | 1,577 | 1,060,700 |
| 2023/12/06 | 1,582 | 1,616 | 1,582 | 1,611 | 1,225,100 |
| 2023/12/05 | 1,596 | 1,627 | 1,589 | 1,604 | 1,131,300 |
| 2023/12/04 | 1,568 | 1,589 | 1,555 | 1,587 | 978,000 |
| 2023/12/01 | 1,572 | 1,585 | 1,563 | 1,569 | 790,000 |
| 2023/11/30 | 1,580 | 1,580 | 1,553 | 1,559 | 992,600 |
| 2023/11/29 | 1,569 | 1,588 | 1,566 | 1,587 | 1,035,700 |
| 2023/11/28 | 1,575 | 1,590 | 1,560 | 1,588 | 1,107,000 |
| 2023/11/27 | 1,560 | 1,575 | 1,553 | 1,563 | 650,900 |
| 2023/11/24 | 1,550 | 1,555 | 1,539 | 1,551 | 495,600 |
| 2023/11/22 | 1,538 | 1,547 | 1,532 | 1,542 | 420,700 |
| 2023/11/21 | 1,539 | 1,541 | 1,525 | 1,534 | 616,400 |
| 2023/11/20 | 1,546 | 1,553 | 1,529 | 1,540 | 737,500 |
| 2023/11/17 | 1,519 | 1,545 | 1,518 | 1,543 | 844,700 |
| 2023/11/16 | 1,550 | 1,562 | 1,518 | 1,522 | 931,900 |
| 2023/11/15 | 1,540 | 1,550 | 1,531 | 1,549 | 823,400 |
| 2023/11/14 | 1,520 | 1,536 | 1,515 | 1,526 | 997,300 |
| 2023/11/13 | 1,531 | 1,538 | 1,500 | 1,503 | 1,370,200 |
| 2023/11/10 | 1,543 | 1,543 | 1,519 | 1,539 | 1,003,500 |
| 2023/11/09 | 1,536 | 1,544 | 1,516 | 1,544 | 1,374,600 |
| 2023/11/08 | 1,551 | 1,557 | 1,533 | 1,542 | 891,300 |
| 2023/11/07 | 1,556 | 1,561 | 1,536 | 1,550 | 1,184,700 |
| 2023/11/06 | 1,545 | 1,577 | 1,531 | 1,541 | 1,823,800 |
| 2023/11/02 | 1,501 | 1,527 | 1,499 | 1,516 | 1,594,000 |
| 2023/11/01 | 1,548 | 1,548 | 1,495 | 1,504 | 3,128,400 |
| 2023/10/31 | 1,515 | 1,548 | 1,495 | 1,514 | 4,241,000 |
| 2023/10/30 | 1,686 | 1,686 | 1,649 | 1,664 | 1,292,200 |
| 2023/10/27 | 1,685 | 1,689 | 1,666 | 1,688 | 628,300 |
| 2023/10/26 | 1,692 | 1,698 | 1,672 | 1,682 | 809,100 |
| 2023/10/25 | 1,702 | 1,705 | 1,681 | 1,683 | 758,200 |
| 2023/10/24 | 1,674 | 1,704 | 1,659 | 1,697 | 643,300 |
| 2023/10/23 | 1,653 | 1,681 | 1,646 | 1,672 | 1,001,000 |
| 2023/10/20 | 1,696 | 1,697 | 1,654 | 1,665 | 1,047,600 |
| 2023/10/19 | 1,695 | 1,717 | 1,691 | 1,694 | 512,300 |
| 2023/10/18 | 1,698 | 1,705 | 1,675 | 1,699 | 480,000 |
| 2023/10/17 | 1,685 | 1,703 | 1,682 | 1,689 | 464,800 |
| 2023/10/16 | 1,704 | 1,708 | 1,671 | 1,671 | 624,000 |
| 2023/10/13 | 1,737 | 1,737 | 1,687 | 1,697 | 1,051,300 |
| 2023/10/12 | 1,745 | 1,758 | 1,737 | 1,747 | 515,300 |
| 2023/10/11 | 1,765 | 1,775 | 1,742 | 1,752 | 565,900 |
| 2023/10/10 | 1,751 | 1,768 | 1,748 | 1,764 | 465,300 |
| 2023/10/06 | 1,780 | 1,781 | 1,749 | 1,749 | 736,700 |
| 2023/10/05 | 1,762 | 1,773 | 1,753 | 1,768 | 661,000 |
| 2023/10/04 | 1,738 | 1,790 | 1,734 | 1,773 | 790,900 |
| 2023/10/03 | 1,778 | 1,778 | 1,747 | 1,752 | 530,300 |
| 2023/10/02 | 1,799 | 1,806 | 1,766 | 1,770 | 738,100 |
| 2023/09/29 | 1,812 | 1,821 | 1,792 | 1,797 | 557,700 |
| 2023/09/28 | 1,806 | 1,816 | 1,795 | 1,812 | 713,600 |