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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,280 | 1,282 | 1,267 | 1,269 | 311,900 |
| 2025/07/29 | 1,272 | 1,281 | 1,269 | 1,280 | 307,100 |
| 2025/07/28 | 1,276 | 1,287 | 1,275 | 1,279 | 504,600 |
| 2025/07/25 | 1,281 | 1,288 | 1,273 | 1,279 | 465,700 |
| 2025/07/24 | 1,268 | 1,290 | 1,267 | 1,287 | 790,500 |
| 2025/07/23 | 1,254 | 1,264 | 1,249 | 1,257 | 472,100 |
| 2025/07/22 | 1,247 | 1,251 | 1,236 | 1,238 | 382,100 |
| 2025/07/18 | 1,255 | 1,259 | 1,243 | 1,248 | 320,500 |
| 2025/07/17 | 1,250 | 1,255 | 1,245 | 1,252 | 415,900 |
| 2025/07/16 | 1,260 | 1,264 | 1,243 | 1,243 | 504,600 |
| 2025/07/15 | 1,278 | 1,280 | 1,262 | 1,262 | 310,000 |
| 2025/07/14 | 1,280 | 1,282 | 1,272 | 1,278 | 279,400 |
| 2025/07/11 | 1,270 | 1,294 | 1,270 | 1,282 | 445,400 |
| 2025/07/10 | 1,282 | 1,288 | 1,268 | 1,271 | 728,100 |
| 2025/07/09 | 1,266 | 1,286 | 1,266 | 1,278 | 628,100 |
| 2025/07/08 | 1,262 | 1,265 | 1,251 | 1,259 | 464,000 |
| 2025/07/07 | 1,270 | 1,275 | 1,263 | 1,263 | 263,300 |
| 2025/07/04 | 1,277 | 1,284 | 1,262 | 1,264 | 353,700 |
| 2025/07/03 | 1,276 | 1,287 | 1,271 | 1,279 | 515,400 |
| 2025/07/02 | 1,283 | 1,288 | 1,274 | 1,276 | 408,800 |
| 2025/07/01 | 1,280 | 1,288 | 1,265 | 1,278 | 662,100 |
| 2025/06/30 | 1,299 | 1,302 | 1,278 | 1,280 | 670,400 |
| 2025/06/27 | 1,280 | 1,284 | 1,275 | 1,284 | 570,300 |
| 2025/06/26 | 1,297 | 1,301 | 1,277 | 1,291 | 1,033,200 |
| 2025/06/25 | 1,320 | 1,321 | 1,296 | 1,301 | 888,900 |
| 2025/06/24 | 1,330 | 1,337 | 1,314 | 1,321 | 985,700 |
| 2025/06/23 | 1,326 | 1,332 | 1,316 | 1,329 | 276,300 |
| 2025/06/20 | 1,324 | 1,343 | 1,323 | 1,329 | 832,100 |
| 2025/06/19 | 1,326 | 1,330 | 1,313 | 1,322 | 337,400 |
| 2025/06/18 | 1,320 | 1,331 | 1,317 | 1,326 | 259,500 |
| 2025/06/17 | 1,334 | 1,337 | 1,323 | 1,326 | 235,700 |
| 2025/06/16 | 1,331 | 1,338 | 1,327 | 1,332 | 252,300 |
| 2025/06/13 | 1,357 | 1,359 | 1,329 | 1,333 | 415,800 |
| 2025/06/12 | 1,355 | 1,363 | 1,351 | 1,353 | 295,800 |
| 2025/06/11 | 1,360 | 1,371 | 1,356 | 1,360 | 295,900 |
| 2025/06/10 | 1,348 | 1,358 | 1,348 | 1,353 | 240,400 |
| 2025/06/09 | 1,352 | 1,353 | 1,341 | 1,349 | 257,200 |
| 2025/06/06 | 1,351 | 1,353 | 1,336 | 1,337 | 263,400 |
| 2025/06/05 | 1,356 | 1,371 | 1,346 | 1,348 | 271,600 |
| 2025/06/04 | 1,361 | 1,361 | 1,348 | 1,356 | 347,700 |
| 2025/06/03 | 1,367 | 1,372 | 1,356 | 1,358 | 413,700 |
| 2025/06/02 | 1,351 | 1,369 | 1,345 | 1,366 | 459,300 |
| 2025/05/30 | 1,356 | 1,378 | 1,352 | 1,372 | 399,000 |
| 2025/05/29 | 1,360 | 1,367 | 1,357 | 1,361 | 374,800 |
| 2025/05/28 | 1,357 | 1,358 | 1,349 | 1,350 | 323,600 |
| 2025/05/27 | 1,340 | 1,355 | 1,340 | 1,347 | 388,900 |
| 2025/05/26 | 1,330 | 1,349 | 1,327 | 1,340 | 443,300 |
| 2025/05/23 | 1,313 | 1,322 | 1,311 | 1,322 | 345,300 |
| 2025/05/22 | 1,322 | 1,342 | 1,320 | 1,322 | 359,400 |
| 2025/05/21 | 1,348 | 1,350 | 1,330 | 1,330 | 284,200 |
| 2025/05/20 | 1,348 | 1,349 | 1,333 | 1,342 | 440,500 |
| 2025/05/19 | 1,370 | 1,370 | 1,344 | 1,346 | 388,600 |
| 2025/05/16 | 1,354 | 1,359 | 1,340 | 1,354 | 323,900 |
| 2025/05/15 | 1,355 | 1,365 | 1,336 | 1,359 | 369,700 |
| 2025/05/14 | 1,375 | 1,385 | 1,358 | 1,367 | 675,500 |
| 2025/05/13 | 1,382 | 1,410 | 1,379 | 1,393 | 846,400 |
| 2025/05/12 | 1,353 | 1,380 | 1,319 | 1,379 | 1,560,200 |
| 2025/05/09 | 1,288 | 1,299 | 1,279 | 1,281 | 675,900 |
| 2025/05/08 | 1,287 | 1,294 | 1,280 | 1,291 | 410,700 |
| 2025/05/07 | 1,300 | 1,313 | 1,282 | 1,288 | 703,500 |
| 2025/05/02 | 1,284 | 1,299 | 1,280 | 1,285 | 727,100 |
| 2025/05/01 | 1,300 | 1,303 | 1,280 | 1,284 | 487,600 |
| 2025/04/30 | 1,316 | 1,316 | 1,304 | 1,305 | 374,000 |
| 2025/04/28 | 1,303 | 1,311 | 1,301 | 1,305 | 500,100 |
| 2025/04/25 | 1,306 | 1,319 | 1,303 | 1,314 | 500,900 |
| 2025/04/24 | 1,300 | 1,309 | 1,300 | 1,305 | 425,000 |
| 2025/04/23 | 1,293 | 1,308 | 1,292 | 1,296 | 413,400 |
| 2025/04/22 | 1,279 | 1,289 | 1,276 | 1,285 | 212,000 |
| 2025/04/21 | 1,285 | 1,291 | 1,271 | 1,275 | 247,100 |
| 2025/04/18 | 1,281 | 1,283 | 1,274 | 1,281 | 245,400 |
| 2025/04/17 | 1,280 | 1,280 | 1,267 | 1,272 | 314,200 |
| 2025/04/16 | 1,290 | 1,298 | 1,275 | 1,287 | 292,800 |
| 2025/04/15 | 1,290 | 1,299 | 1,283 | 1,289 | 615,100 |
| 2025/04/14 | 1,288 | 1,306 | 1,284 | 1,293 | 427,100 |
| 2025/04/11 | 1,249 | 1,273 | 1,245 | 1,271 | 510,300 |
| 2025/04/10 | 1,290 | 1,302 | 1,270 | 1,296 | 670,500 |
| 2025/04/09 | 1,222 | 1,249 | 1,202 | 1,237 | 677,400 |
| 2025/04/08 | 1,222 | 1,238 | 1,210 | 1,236 | 778,900 |
| 2025/04/07 | 1,211 | 1,240 | 1,198 | 1,200 | 1,744,800 |
| 2025/04/04 | 1,260 | 1,288 | 1,260 | 1,274 | 817,900 |
| 2025/04/03 | 1,250 | 1,274 | 1,239 | 1,272 | 674,900 |
| 2025/04/02 | 1,290 | 1,291 | 1,258 | 1,258 | 327,100 |
| 2025/04/01 | 1,285 | 1,300 | 1,280 | 1,287 | 591,500 |
| 2025/03/31 | 1,280 | 1,284 | 1,266 | 1,273 | 607,000 |
| 2025/03/28 | 1,301 | 1,303 | 1,283 | 1,284 | 490,500 |
| 2025/03/27 | 1,295 | 1,301 | 1,289 | 1,297 | 501,000 |
| 2025/03/26 | 1,286 | 1,296 | 1,284 | 1,287 | 465,700 |
| 2025/03/25 | 1,279 | 1,297 | 1,278 | 1,293 | 404,600 |
| 2025/03/24 | 1,280 | 1,282 | 1,274 | 1,279 | 395,700 |
| 2025/03/21 | 1,277 | 1,286 | 1,272 | 1,283 | 483,300 |
| 2025/03/19 | 1,272 | 1,290 | 1,270 | 1,288 | 434,100 |
| 2025/03/18 | 1,265 | 1,287 | 1,260 | 1,277 | 489,700 |
| 2025/03/17 | 1,258 | 1,281 | 1,257 | 1,272 | 477,400 |
| 2025/03/14 | 1,240 | 1,259 | 1,229 | 1,258 | 601,100 |
| 2025/03/13 | 1,230 | 1,253 | 1,229 | 1,245 | 615,700 |
| 2025/03/12 | 1,259 | 1,266 | 1,241 | 1,252 | 895,400 |
| 2025/03/11 | 1,265 | 1,299 | 1,259 | 1,267 | 1,208,800 |
| 2025/03/10 | 1,230 | 1,274 | 1,227 | 1,264 | 1,107,800 |
| 2025/03/07 | 1,207 | 1,218 | 1,203 | 1,218 | 434,500 |
| 2025/03/06 | 1,214 | 1,220 | 1,208 | 1,215 | 394,800 |
| 2025/03/05 | 1,196 | 1,212 | 1,195 | 1,208 | 559,500 |
| 2025/03/04 | 1,198 | 1,205 | 1,189 | 1,201 | 886,500 |
| 2025/03/03 | 1,201 | 1,208 | 1,187 | 1,192 | 1,035,500 |
| 2025/02/28 | 1,211 | 1,213 | 1,194 | 1,197 | 903,800 |
| 2025/02/27 | 1,218 | 1,225 | 1,208 | 1,212 | 831,100 |
| 2025/02/26 | 1,222 | 1,246 | 1,222 | 1,235 | 964,300 |
| 2025/02/25 | 1,209 | 1,224 | 1,197 | 1,220 | 818,300 |
| 2025/02/21 | 1,228 | 1,237 | 1,204 | 1,207 | 1,140,200 |
| 2025/02/20 | 1,234 | 1,238 | 1,211 | 1,223 | 1,236,100 |
| 2025/02/19 | 1,200 | 1,236 | 1,194 | 1,235 | 1,886,400 |
| 2025/02/18 | 1,208 | 1,208 | 1,177 | 1,192 | 2,841,300 |
| 2025/02/17 | 1,240 | 1,245 | 1,205 | 1,212 | 4,086,200 |
| 2025/02/14 | 1,405 | 1,408 | 1,369 | 1,378 | 864,900 |
| 2025/02/13 | 1,400 | 1,414 | 1,390 | 1,407 | 701,100 |
| 2025/02/12 | 1,385 | 1,392 | 1,378 | 1,387 | 549,800 |
| 2025/02/10 | 1,369 | 1,389 | 1,367 | 1,380 | 433,700 |
| 2025/02/07 | 1,356 | 1,373 | 1,356 | 1,363 | 818,000 |
| 2025/02/06 | 1,383 | 1,396 | 1,378 | 1,384 | 604,200 |
| 2025/02/05 | 1,386 | 1,390 | 1,378 | 1,382 | 589,400 |
| 2025/02/04 | 1,395 | 1,403 | 1,390 | 1,390 | 439,200 |
| 2025/02/03 | 1,400 | 1,406 | 1,386 | 1,389 | 695,600 |
| 2025/01/31 | 1,418 | 1,419 | 1,403 | 1,415 | 753,000 |
| 2025/01/30 | 1,419 | 1,428 | 1,414 | 1,428 | 450,200 |
| 2025/01/29 | 1,430 | 1,440 | 1,422 | 1,428 | 367,600 |
| 2025/01/28 | 1,439 | 1,451 | 1,435 | 1,443 | 535,900 |
| 2025/01/27 | 1,408 | 1,439 | 1,405 | 1,439 | 641,800 |
| 2025/01/24 | 1,400 | 1,417 | 1,396 | 1,405 | 495,900 |
| 2025/01/23 | 1,386 | 1,389 | 1,378 | 1,385 | 320,300 |
| 2025/01/22 | 1,394 | 1,396 | 1,383 | 1,392 | 440,600 |
| 2025/01/21 | 1,383 | 1,396 | 1,383 | 1,392 | 234,300 |
| 2025/01/20 | 1,393 | 1,395 | 1,380 | 1,384 | 388,900 |
| 2025/01/17 | 1,380 | 1,395 | 1,375 | 1,393 | 621,100 |
| 2025/01/16 | 1,398 | 1,407 | 1,375 | 1,378 | 614,600 |
| 2025/01/15 | 1,411 | 1,415 | 1,394 | 1,401 | 560,200 |
| 2025/01/14 | 1,405 | 1,410 | 1,396 | 1,398 | 769,300 |
| 2025/01/10 | 1,400 | 1,428 | 1,398 | 1,420 | 688,400 |
| 2025/01/09 | 1,410 | 1,412 | 1,399 | 1,400 | 514,600 |
| 2025/01/08 | 1,407 | 1,414 | 1,399 | 1,404 | 514,500 |
| 2025/01/07 | 1,400 | 1,417 | 1,397 | 1,413 | 594,100 |
| 2025/01/06 | 1,425 | 1,430 | 1,408 | 1,408 | 640,900 |
| 2024/12/30 | 1,435 | 1,438 | 1,424 | 1,429 | 583,700 |
| 2024/12/27 | 1,424 | 1,439 | 1,414 | 1,436 | 1,362,000 |
| 2024/12/26 | 1,440 | 1,446 | 1,432 | 1,440 | 1,957,300 |
| 2024/12/25 | 1,450 | 1,450 | 1,419 | 1,428 | 1,200,500 |
| 2024/12/24 | 1,454 | 1,462 | 1,440 | 1,440 | 1,038,000 |
| 2024/12/23 | 1,470 | 1,474 | 1,449 | 1,451 | 1,326,500 |
| 2024/12/20 | 1,472 | 1,485 | 1,459 | 1,464 | 1,228,600 |
| 2024/12/19 | 1,438 | 1,480 | 1,437 | 1,479 | 1,392,100 |
| 2024/12/18 | 1,456 | 1,466 | 1,452 | 1,452 | 861,400 |
| 2024/12/17 | 1,448 | 1,464 | 1,439 | 1,455 | 890,600 |
| 2024/12/16 | 1,475 | 1,477 | 1,453 | 1,453 | 792,300 |
| 2024/12/13 | 1,449 | 1,479 | 1,449 | 1,473 | 1,119,800 |
| 2024/12/12 | 1,454 | 1,468 | 1,451 | 1,463 | 1,033,400 |
| 2024/12/11 | 1,453 | 1,462 | 1,444 | 1,460 | 694,800 |
| 2024/12/10 | 1,454 | 1,463 | 1,444 | 1,444 | 1,141,800 |
| 2024/12/09 | 1,409 | 1,448 | 1,409 | 1,440 | 1,139,800 |
| 2024/12/06 | 1,400 | 1,407 | 1,396 | 1,405 | 512,900 |
| 2024/12/05 | 1,403 | 1,403 | 1,391 | 1,398 | 446,500 |
| 2024/12/04 | 1,385 | 1,397 | 1,380 | 1,394 | 655,700 |
| 2024/12/03 | 1,390 | 1,404 | 1,386 | 1,390 | 497,800 |
| 2024/12/02 | 1,367 | 1,387 | 1,367 | 1,382 | 685,200 |
| 2024/11/29 | 1,365 | 1,376 | 1,365 | 1,367 | 829,300 |
| 2024/11/28 | 1,360 | 1,375 | 1,358 | 1,375 | 496,100 |
| 2024/11/27 | 1,374 | 1,375 | 1,351 | 1,355 | 546,300 |
| 2024/11/26 | 1,373 | 1,384 | 1,365 | 1,384 | 594,600 |
| 2024/11/25 | 1,356 | 1,372 | 1,356 | 1,365 | 558,600 |
| 2024/11/22 | 1,360 | 1,364 | 1,353 | 1,356 | 471,000 |
| 2024/11/21 | 1,375 | 1,378 | 1,352 | 1,363 | 546,000 |
| 2024/11/20 | 1,372 | 1,381 | 1,368 | 1,373 | 315,700 |
| 2024/11/19 | 1,382 | 1,387 | 1,371 | 1,372 | 495,300 |
| 2024/11/18 | 1,364 | 1,380 | 1,361 | 1,377 | 583,300 |
| 2024/11/15 | 1,382 | 1,382 | 1,361 | 1,364 | 721,800 |
| 2024/11/14 | 1,382 | 1,386 | 1,374 | 1,378 | 652,200 |
| 2024/11/13 | 1,370 | 1,389 | 1,364 | 1,383 | 982,000 |
| 2024/11/12 | 1,440 | 1,445 | 1,369 | 1,369 | 2,599,200 |
| 2024/11/11 | 1,477 | 1,485 | 1,441 | 1,447 | 1,470,600 |
| 2024/11/08 | 1,460 | 1,489 | 1,450 | 1,487 | 881,000 |
| 2024/11/07 | 1,463 | 1,475 | 1,453 | 1,468 | 500,900 |
| 2024/11/06 | 1,475 | 1,479 | 1,461 | 1,463 | 680,900 |
| 2024/11/05 | 1,474 | 1,477 | 1,457 | 1,477 | 462,200 |
| 2024/11/01 | 1,474 | 1,486 | 1,465 | 1,469 | 562,900 |
| 2024/10/31 | 1,500 | 1,509 | 1,496 | 1,500 | 428,600 |
| 2024/10/30 | 1,495 | 1,502 | 1,487 | 1,494 | 885,100 |
| 2024/10/29 | 1,500 | 1,504 | 1,487 | 1,498 | 442,500 |
| 2024/10/28 | 1,489 | 1,499 | 1,483 | 1,490 | 614,700 |
| 2024/10/25 | 1,495 | 1,495 | 1,474 | 1,484 | 341,900 |
| 2024/10/24 | 1,501 | 1,502 | 1,482 | 1,482 | 536,700 |
| 2024/10/23 | 1,511 | 1,520 | 1,504 | 1,505 | 376,300 |
| 2024/10/22 | 1,515 | 1,519 | 1,503 | 1,512 | 487,400 |
| 2024/10/21 | 1,510 | 1,522 | 1,499 | 1,519 | 508,200 |
| 2024/10/18 | 1,509 | 1,511 | 1,495 | 1,503 | 520,800 |
| 2024/10/17 | 1,515 | 1,519 | 1,502 | 1,510 | 703,900 |
| 2024/10/16 | 1,535 | 1,548 | 1,516 | 1,516 | 578,600 |
| 2024/10/15 | 1,540 | 1,544 | 1,524 | 1,542 | 588,200 |
| 2024/10/11 | 1,560 | 1,562 | 1,535 | 1,537 | 587,900 |
| 2024/10/10 | 1,560 | 1,570 | 1,553 | 1,570 | 639,600 |
| 2024/10/09 | 1,540 | 1,571 | 1,536 | 1,571 | 923,800 |
| 2024/10/08 | 1,537 | 1,551 | 1,520 | 1,523 | 758,500 |
| 2024/10/07 | 1,562 | 1,570 | 1,543 | 1,560 | 987,500 |
| 2024/10/04 | 1,526 | 1,583 | 1,520 | 1,562 | 2,124,800 |