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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,298 | 1,318 | 1,288 | 1,312 | 939,100 |
| 2026/03/26 | 1,316 | 1,317 | 1,304 | 1,316 | 474,100 |
| 2026/03/25 | 1,306 | 1,312 | 1,304 | 1,310 | 456,900 |
| 2026/03/24 | 1,292 | 1,300 | 1,290 | 1,299 | 473,600 |
| 2026/03/23 | 1,284 | 1,293 | 1,275 | 1,284 | 684,800 |
| 2026/03/19 | 1,291 | 1,296 | 1,285 | 1,289 | 610,400 |
| 2026/03/18 | 1,288 | 1,304 | 1,288 | 1,304 | 490,400 |
| 2026/03/17 | 1,288 | 1,299 | 1,288 | 1,294 | 399,500 |
| 2026/03/16 | 1,295 | 1,297 | 1,282 | 1,282 | 504,600 |
| 2026/03/13 | 1,290 | 1,299 | 1,281 | 1,284 | 651,200 |
| 2026/03/12 | 1,310 | 1,310 | 1,286 | 1,291 | 715,100 |
| 2026/03/11 | 1,331 | 1,331 | 1,316 | 1,316 | 386,900 |
| 2026/03/10 | 1,332 | 1,332 | 1,314 | 1,321 | 488,600 |
| 2026/03/09 | 1,312 | 1,325 | 1,303 | 1,320 | 561,500 |
| 2026/03/06 | 1,315 | 1,328 | 1,302 | 1,328 | 490,600 |
| 2026/03/05 | 1,333 | 1,344 | 1,316 | 1,320 | 533,100 |
| 2026/03/04 | 1,320 | 1,328 | 1,302 | 1,317 | 830,000 |
| 2026/03/03 | 1,359 | 1,360 | 1,326 | 1,337 | 817,900 |
| 2026/03/02 | 1,373 | 1,385 | 1,364 | 1,377 | 661,500 |
| 2026/02/27 | 1,386 | 1,386 | 1,368 | 1,378 | 1,254,600 |
| 2026/02/26 | 1,380 | 1,394 | 1,368 | 1,373 | 672,400 |
| 2026/02/25 | 1,390 | 1,390 | 1,376 | 1,386 | 586,600 |
| 2026/02/24 | 1,375 | 1,384 | 1,360 | 1,380 | 570,600 |
| 2026/02/20 | 1,345 | 1,358 | 1,341 | 1,358 | 442,300 |
| 2026/02/19 | 1,347 | 1,358 | 1,337 | 1,355 | 507,400 |
| 2026/02/18 | 1,347 | 1,350 | 1,337 | 1,347 | 356,800 |
| 2026/02/17 | 1,350 | 1,353 | 1,335 | 1,347 | 703,900 |
| 2026/02/16 | 1,381 | 1,385 | 1,338 | 1,348 | 889,600 |
| 2026/02/13 | 1,408 | 1,409 | 1,379 | 1,379 | 604,200 |
| 2026/02/12 | 1,405 | 1,411 | 1,398 | 1,408 | 556,300 |
| 2026/02/10 | 1,382 | 1,404 | 1,382 | 1,402 | 541,000 |
| 2026/02/09 | 1,404 | 1,409 | 1,387 | 1,387 | 453,900 |
| 2026/02/06 | 1,394 | 1,405 | 1,391 | 1,398 | 457,100 |
| 2026/02/05 | 1,400 | 1,413 | 1,394 | 1,404 | 583,400 |
| 2026/02/04 | 1,373 | 1,399 | 1,373 | 1,385 | 543,100 |
| 2026/02/03 | 1,364 | 1,384 | 1,361 | 1,369 | 506,200 |
| 2026/02/02 | 1,382 | 1,383 | 1,363 | 1,371 | 618,400 |
| 2026/01/30 | 1,343 | 1,353 | 1,337 | 1,352 | 468,300 |
| 2026/01/29 | 1,336 | 1,348 | 1,327 | 1,341 | 672,700 |
| 2026/01/28 | 1,350 | 1,361 | 1,345 | 1,346 | 475,400 |
| 2026/01/27 | 1,351 | 1,362 | 1,344 | 1,360 | 495,400 |
| 2026/01/26 | 1,393 | 1,394 | 1,358 | 1,366 | 446,300 |
| 2026/01/23 | 1,392 | 1,397 | 1,383 | 1,392 | 629,700 |
| 2026/01/22 | 1,383 | 1,391 | 1,366 | 1,384 | 791,200 |
| 2026/01/21 | 1,378 | 1,383 | 1,365 | 1,365 | 848,500 |
| 2026/01/20 | 1,366 | 1,385 | 1,359 | 1,376 | 760,000 |
| 2026/01/19 | 1,350 | 1,372 | 1,350 | 1,363 | 916,700 |
| 2026/01/16 | 1,350 | 1,365 | 1,346 | 1,354 | 661,600 |
| 2026/01/15 | 1,343 | 1,357 | 1,338 | 1,356 | 622,900 |
| 2026/01/14 | 1,325 | 1,345 | 1,325 | 1,341 | 677,700 |
| 2026/01/13 | 1,322 | 1,335 | 1,316 | 1,323 | 624,100 |
| 2026/01/09 | 1,328 | 1,330 | 1,312 | 1,315 | 514,000 |
| 2026/01/08 | 1,322 | 1,331 | 1,307 | 1,313 | 798,400 |
| 2026/01/07 | 1,311 | 1,343 | 1,311 | 1,327 | 1,336,900 |
| 2026/01/06 | 1,309 | 1,322 | 1,309 | 1,318 | 794,100 |
| 2026/01/05 | 1,310 | 1,327 | 1,308 | 1,311 | 1,225,300 |
| 2025/12/30 | 1,313 | 1,316 | 1,302 | 1,302 | 754,100 |
| 2025/12/29 | 1,312 | 1,327 | 1,306 | 1,312 | 1,483,800 |
| 2025/12/26 | 1,350 | 1,352 | 1,342 | 1,343 | 2,101,100 |
| 2025/12/25 | 1,342 | 1,346 | 1,334 | 1,346 | 1,078,400 |
| 2025/12/24 | 1,324 | 1,344 | 1,324 | 1,330 | 1,037,300 |
| 2025/12/23 | 1,315 | 1,326 | 1,314 | 1,326 | 1,046,000 |
| 2025/12/22 | 1,315 | 1,319 | 1,309 | 1,316 | 1,316,300 |
| 2025/12/19 | 1,329 | 1,329 | 1,314 | 1,314 | 1,474,700 |
| 2025/12/18 | 1,337 | 1,338 | 1,320 | 1,320 | 1,156,000 |
| 2025/12/17 | 1,333 | 1,336 | 1,318 | 1,324 | 798,800 |
| 2025/12/16 | 1,340 | 1,345 | 1,333 | 1,333 | 916,900 |
| 2025/12/15 | 1,337 | 1,342 | 1,334 | 1,335 | 860,800 |
| 2025/12/12 | 1,334 | 1,345 | 1,333 | 1,337 | 516,700 |
| 2025/12/11 | 1,355 | 1,355 | 1,335 | 1,335 | 566,100 |
| 2025/12/10 | 1,330 | 1,349 | 1,327 | 1,343 | 658,500 |
| 2025/12/09 | 1,335 | 1,338 | 1,317 | 1,320 | 742,500 |
| 2025/12/08 | 1,345 | 1,350 | 1,334 | 1,335 | 563,300 |
| 2025/12/05 | 1,330 | 1,342 | 1,328 | 1,335 | 537,700 |
| 2025/12/04 | 1,330 | 1,340 | 1,329 | 1,331 | 567,000 |
| 2025/12/03 | 1,334 | 1,337 | 1,326 | 1,334 | 512,100 |
| 2025/12/02 | 1,333 | 1,346 | 1,331 | 1,342 | 442,300 |
| 2025/12/01 | 1,345 | 1,352 | 1,334 | 1,335 | 451,500 |
| 2025/11/28 | 1,338 | 1,354 | 1,338 | 1,343 | 536,600 |
| 2025/11/27 | 1,335 | 1,340 | 1,330 | 1,332 | 612,300 |
| 2025/11/26 | 1,329 | 1,342 | 1,325 | 1,339 | 594,700 |
| 2025/11/25 | 1,330 | 1,336 | 1,318 | 1,330 | 620,100 |
| 2025/11/21 | 1,317 | 1,333 | 1,309 | 1,333 | 780,100 |
| 2025/11/20 | 1,310 | 1,317 | 1,305 | 1,305 | 580,000 |
| 2025/11/19 | 1,303 | 1,315 | 1,303 | 1,306 | 509,700 |
| 2025/11/18 | 1,324 | 1,328 | 1,303 | 1,303 | 534,800 |
| 2025/11/17 | 1,330 | 1,330 | 1,309 | 1,318 | 620,500 |
| 2025/11/14 | 1,335 | 1,343 | 1,331 | 1,331 | 426,800 |
| 2025/11/13 | 1,324 | 1,334 | 1,320 | 1,334 | 437,600 |
| 2025/11/12 | 1,321 | 1,335 | 1,316 | 1,317 | 653,700 |
| 2025/11/11 | 1,321 | 1,337 | 1,311 | 1,317 | 1,196,300 |
| 2025/11/10 | 1,320 | 1,329 | 1,312 | 1,321 | 1,119,400 |
| 2025/11/07 | 1,323 | 1,336 | 1,321 | 1,329 | 484,700 |
| 2025/11/06 | 1,330 | 1,336 | 1,321 | 1,326 | 678,800 |
| 2025/11/05 | 1,346 | 1,348 | 1,330 | 1,340 | 452,200 |
| 2025/11/04 | 1,340 | 1,351 | 1,330 | 1,346 | 530,300 |
| 2025/10/31 | 1,316 | 1,330 | 1,314 | 1,328 | 338,000 |
| 2025/10/30 | 1,314 | 1,322 | 1,308 | 1,319 | 455,700 |
| 2025/10/29 | 1,333 | 1,334 | 1,304 | 1,304 | 509,400 |
| 2025/10/28 | 1,345 | 1,355 | 1,335 | 1,338 | 424,700 |
| 2025/10/27 | 1,343 | 1,359 | 1,342 | 1,356 | 411,000 |
| 2025/10/24 | 1,348 | 1,352 | 1,335 | 1,339 | 300,900 |
| 2025/10/23 | 1,337 | 1,351 | 1,335 | 1,348 | 273,500 |
| 2025/10/22 | 1,329 | 1,344 | 1,323 | 1,342 | 346,600 |
| 2025/10/21 | 1,320 | 1,329 | 1,318 | 1,329 | 344,600 |
| 2025/10/20 | 1,338 | 1,340 | 1,324 | 1,324 | 352,800 |
| 2025/10/17 | 1,312 | 1,331 | 1,308 | 1,326 | 406,100 |
| 2025/10/16 | 1,316 | 1,319 | 1,309 | 1,309 | 324,100 |
| 2025/10/15 | 1,316 | 1,320 | 1,305 | 1,308 | 436,500 |
| 2025/10/14 | 1,328 | 1,338 | 1,298 | 1,308 | 772,000 |
| 2025/10/10 | 1,328 | 1,356 | 1,321 | 1,351 | 604,600 |
| 2025/10/09 | 1,335 | 1,344 | 1,324 | 1,328 | 280,600 |
| 2025/10/08 | 1,348 | 1,358 | 1,345 | 1,348 | 394,200 |
| 2025/10/07 | 1,332 | 1,339 | 1,325 | 1,337 | 334,500 |
| 2025/10/06 | 1,327 | 1,330 | 1,316 | 1,328 | 517,100 |
| 2025/10/03 | 1,325 | 1,332 | 1,319 | 1,319 | 352,400 |
| 2025/10/02 | 1,321 | 1,330 | 1,318 | 1,329 | 312,500 |
| 2025/10/01 | 1,330 | 1,334 | 1,321 | 1,330 | 649,000 |
| 2025/09/30 | 1,336 | 1,348 | 1,334 | 1,336 | 355,100 |
| 2025/09/29 | 1,376 | 1,378 | 1,336 | 1,336 | 475,800 |
| 2025/09/26 | 1,350 | 1,362 | 1,344 | 1,360 | 564,900 |
| 2025/09/25 | 1,344 | 1,351 | 1,339 | 1,345 | 504,100 |
| 2025/09/24 | 1,353 | 1,372 | 1,351 | 1,355 | 878,800 |
| 2025/09/22 | 1,315 | 1,335 | 1,314 | 1,330 | 432,900 |
| 2025/09/19 | 1,318 | 1,318 | 1,305 | 1,314 | 708,800 |
| 2025/09/18 | 1,317 | 1,321 | 1,307 | 1,320 | 381,000 |
| 2025/09/17 | 1,310 | 1,316 | 1,307 | 1,316 | 233,400 |
| 2025/09/16 | 1,310 | 1,316 | 1,303 | 1,314 | 275,000 |
| 2025/09/12 | 1,311 | 1,313 | 1,304 | 1,312 | 336,500 |
| 2025/09/11 | 1,300 | 1,314 | 1,296 | 1,313 | 504,900 |
| 2025/09/10 | 1,323 | 1,324 | 1,306 | 1,306 | 472,400 |
| 2025/09/09 | 1,312 | 1,327 | 1,310 | 1,322 | 414,800 |
| 2025/09/08 | 1,315 | 1,325 | 1,306 | 1,308 | 389,800 |
| 2025/09/05 | 1,324 | 1,324 | 1,301 | 1,307 | 341,600 |
| 2025/09/04 | 1,318 | 1,325 | 1,313 | 1,324 | 283,800 |
| 2025/09/03 | 1,302 | 1,319 | 1,300 | 1,319 | 365,700 |
| 2025/09/02 | 1,298 | 1,306 | 1,295 | 1,300 | 369,600 |
| 2025/09/01 | 1,302 | 1,308 | 1,292 | 1,297 | 387,300 |
| 2025/08/29 | 1,283 | 1,300 | 1,282 | 1,294 | 475,700 |
| 2025/08/28 | 1,284 | 1,287 | 1,280 | 1,283 | 307,200 |
| 2025/08/27 | 1,278 | 1,287 | 1,272 | 1,282 | 426,300 |
| 2025/08/26 | 1,301 | 1,305 | 1,290 | 1,290 | 431,700 |
| 2025/08/25 | 1,316 | 1,317 | 1,301 | 1,305 | 446,400 |
| 2025/08/22 | 1,325 | 1,328 | 1,307 | 1,316 | 596,500 |
| 2025/08/21 | 1,355 | 1,359 | 1,330 | 1,333 | 663,700 |
| 2025/08/20 | 1,329 | 1,354 | 1,328 | 1,354 | 900,000 |
| 2025/08/19 | 1,315 | 1,330 | 1,309 | 1,330 | 496,200 |
| 2025/08/18 | 1,309 | 1,318 | 1,303 | 1,312 | 364,600 |
| 2025/08/15 | 1,322 | 1,324 | 1,308 | 1,310 | 360,100 |
| 2025/08/14 | 1,335 | 1,337 | 1,321 | 1,325 | 277,700 |
| 2025/08/13 | 1,342 | 1,343 | 1,318 | 1,330 | 591,300 |
| 2025/08/12 | 1,333 | 1,348 | 1,320 | 1,344 | 656,700 |
| 2025/08/08 | 1,317 | 1,344 | 1,309 | 1,343 | 1,039,300 |
| 2025/08/07 | 1,244 | 1,306 | 1,243 | 1,300 | 1,971,200 |
| 2025/08/06 | 1,298 | 1,311 | 1,289 | 1,304 | 924,600 |
| 2025/08/05 | 1,305 | 1,310 | 1,296 | 1,296 | 446,500 |
| 2025/08/04 | 1,288 | 1,304 | 1,286 | 1,299 | 550,800 |
| 2025/08/01 | 1,280 | 1,293 | 1,276 | 1,293 | 362,800 |
| 2025/07/31 | 1,273 | 1,281 | 1,268 | 1,279 | 291,200 |
| 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 |