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
2024/03/28 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
2023/09/27 1,806 1,830 1,795 1,828 787,700
2023/09/26 1,800 1,818 1,797 1,802 711,100
2023/09/25 1,769 1,810 1,769 1,807 840,900
2023/09/22 1,747 1,776 1,742 1,764 745,300
2023/09/21 1,795 1,797 1,751 1,756 718,000
2023/09/20 1,808 1,824 1,792 1,794 710,500
2023/09/19 1,799 1,817 1,797 1,817 749,600
2023/09/15 1,819 1,819 1,777 1,805 1,590,500
2023/09/14 1,830 1,839 1,813 1,819 733,200
2023/09/13 1,845 1,845 1,823 1,823 692,300
2023/09/12 1,841 1,859 1,841 1,854 320,900
2023/09/11 1,847 1,855 1,832 1,842 330,100
2023/09/08 1,860 1,865 1,839 1,842 661,300
2023/09/07 1,875 1,879 1,865 1,869 503,800
2023/09/06 1,876 1,881 1,861 1,870 656,100
2023/09/05 1,880 1,885 1,864 1,874 519,700
2023/09/04 1,890 1,890 1,870 1,877 576,000
2023/09/01 1,870 1,885 1,864 1,882 628,600
2023/08/31 1,871 1,887 1,870 1,881 556,400
2023/08/30 1,880 1,881 1,868 1,876 450,300
2023/08/29 1,840 1,878 1,838 1,876 789,100
2023/08/28 1,860 1,873 1,822 1,826 1,047,900
2023/08/25 1,879 1,891 1,867 1,873 415,300
2023/08/24 1,892 1,901 1,881 1,888 523,000
2023/08/23 1,861 1,888 1,858 1,886 616,200
2023/08/22 1,898 1,899 1,862 1,866 765,700
2023/08/21 1,910 1,914 1,892 1,900 636,600
2023/08/18 1,925 1,936 1,901 1,908 518,900
2023/08/17 1,970 1,970 1,935 1,950 685,500
2023/08/16 1,918 1,963 1,914 1,961 715,400
2023/08/15 1,919 1,939 1,909 1,927 601,800
2023/08/14 1,951 1,966 1,915 1,918 779,100
2023/08/10 1,909 1,927 1,893 1,927 801,100
2023/08/09 1,894 1,908 1,871 1,904 944,000
2023/08/08 1,937 1,940 1,897 1,904 942,400
2023/08/07 1,916 1,936 1,901 1,936 815,600
2023/08/04 1,909 1,922 1,899 1,912 931,000
2023/08/03 1,900 1,925 1,896 1,905 749,000
2023/08/02 1,903 1,933 1,891 1,909 1,473,800
2023/08/01 1,906 1,990 1,860 1,890 3,324,900
2023/07/31 2,050 2,102 2,048 2,086 1,219,300
2023/07/28 2,021 2,043 2,006 2,025 644,100
2023/07/27 2,027 2,044 2,018 2,042 384,200
2023/07/26 2,021 2,043 2,009 2,036 547,300
2023/07/25 2,050 2,058 2,019 2,021 642,000
2023/07/24 2,080 2,084 2,051 2,060 456,100
2023/07/21 2,039 2,067 2,034 2,061 428,800
2023/07/20 2,038 2,069 2,034 2,043 476,200
2023/07/19 2,079 2,082 2,029 2,051 517,900
2023/07/18 2,084 2,101 2,059 2,060 422,900
2023/07/14 2,096 2,103 2,062 2,064 502,900
2023/07/13 2,120 2,126 2,084 2,098 477,900
2023/07/12 2,122 2,129 2,111 2,114 358,000
2023/07/11 2,136 2,136 2,116 2,124 375,400
2023/07/10 2,128 2,143 2,109 2,123 397,500
2023/07/07 2,131 2,158 2,117 2,128 397,000
2023/07/06 2,145 2,155 2,134 2,149 417,700
2023/07/05 2,185 2,195 2,153 2,161 788,200
2023/07/04 2,114 2,142 2,106 2,135 515,100
2023/07/03 2,123 2,126 2,106 2,119 359,200
2023/06/30 2,095 2,103 2,082 2,095 367,100
2023/06/29 2,100 2,112 2,090 2,102 355,600
2023/06/28 2,078 2,130 2,071 2,127 715,300
2023/06/27 2,100 2,106 2,074 2,079 508,200
2023/06/26 2,070 2,092 2,056 2,090 409,700
2023/06/23 2,108 2,111 2,067 2,086 665,000
2023/06/22 2,121 2,143 2,083 2,088 994,400
2023/06/21 2,190 2,217 2,117 2,126 1,230,100
2023/06/20 2,160 2,169 2,129 2,143 635,100
2023/06/19 2,168 2,184 2,151 2,161 585,500
2023/06/16 2,125 2,155 2,121 2,153 917,000
2023/06/15 2,127 2,135 2,116 2,126 780,100
2023/06/14 2,094 2,121 2,090 2,115 861,400
2023/06/13 2,086 2,095 2,071 2,083 672,700
2023/06/12 2,055 2,089 2,037 2,085 832,500
2023/06/09 2,011 2,057 2,007 2,049 666,900
2023/06/08 2,023 2,024 1,999 2,005 794,700
2023/06/07 1,995 2,027 1,982 1,983 886,700
2023/06/06 1,940 1,957 1,927 1,957 481,200

このページの先頭へ