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
2011/12/30 2,089 2,095 2,072 2,080 79,400
2011/12/29 2,079 2,085 2,055 2,077 71,700
2011/12/28 2,064 2,091 2,052 2,086 288,200
2011/12/27 2,054 2,054 2,028 2,039 358,700
2011/12/26 2,100 2,100 2,051 2,053 170,800
2011/12/22 2,058 2,072 2,051 2,057 109,500
2011/12/21 2,100 2,115 2,050 2,067 118,000
2011/12/20 2,033 2,080 2,018 2,067 181,500
2011/12/19 2,020 2,025 2,001 2,015 105,100
2011/12/16 1,966 2,045 1,963 2,016 255,900
2011/12/15 1,946 1,961 1,940 1,943 83,300
2011/12/14 1,955 1,961 1,943 1,946 87,200
2011/12/13 1,936 1,961 1,935 1,952 173,700
2011/12/12 1,948 1,980 1,934 1,971 192,800
2011/12/09 1,965 1,968 1,920 1,929 217,600
2011/12/08 1,933 1,960 1,917 1,954 326,000
2011/12/07 1,850 1,913 1,848 1,903 311,000
2011/12/06 1,880 1,916 1,845 1,850 341,200
2011/12/05 1,900 1,902 1,865 1,871 229,700
2011/12/02 1,860 1,895 1,860 1,874 196,500
2011/12/01 1,965 1,974 1,848 1,864 476,600
2011/11/30 1,968 1,985 1,962 1,964 98,800
2011/11/29 1,979 1,982 1,956 1,980 143,500
2011/11/28 1,977 1,986 1,960 1,979 112,400
2011/11/25 1,903 1,943 1,903 1,937 47,400
2011/11/24 1,920 1,937 1,901 1,922 103,600
2011/11/22 1,990 1,999 1,944 1,951 125,800
2011/11/21 2,000 2,009 1,981 2,000 99,300
2011/11/18 1,990 2,046 1,981 2,039 105,900
2011/11/17 1,998 2,013 1,954 2,009 149,400
2011/11/16 2,000 2,009 1,975 1,997 134,800
2011/11/15 2,050 2,068 2,031 2,037 65,600
2011/11/14 2,063 2,069 2,036 2,056 34,300
2011/11/11 2,040 2,059 2,032 2,042 76,500
2011/11/10 2,061 2,066 2,032 2,036 65,400
2011/11/09 2,076 2,094 2,067 2,083 79,600
2011/11/08 2,100 2,112 2,080 2,086 82,700
2011/11/07 2,155 2,163 2,101 2,129 116,000
2011/11/04 2,128 2,184 2,125 2,181 147,600
2011/11/02 2,072 2,128 2,061 2,118 87,400
2011/11/01 2,130 2,130 2,079 2,098 133,500
2011/10/31 2,100 2,130 2,092 2,108 113,300
2011/10/28 2,163 2,179 2,097 2,097 143,700
2011/10/27 2,201 2,201 2,152 2,162 80,000
2011/10/26 2,187 2,207 2,139 2,194 118,000
2011/10/25 2,116 2,161 2,095 2,161 117,600
2011/10/24 2,146 2,154 2,130 2,137 55,000
2011/10/21 2,150 2,154 2,127 2,139 49,800
2011/10/20 2,151 2,167 2,137 2,152 99,700
2011/10/19 2,158 2,183 2,154 2,159 101,700
2011/10/18 2,150 2,221 2,150 2,200 80,100
2011/10/17 2,171 2,193 2,155 2,175 102,400
2011/10/14 2,165 2,193 2,161 2,161 76,000
2011/10/13 2,215 2,231 2,173 2,190 75,100
2011/10/12 2,200 2,210 2,170 2,200 197,100
2011/10/11 2,250 2,299 2,223 2,231 106,100
2011/10/07 2,240 2,287 2,235 2,257 108,100
2011/10/06 2,220 2,236 2,202 2,208 73,400
2011/10/05 2,240 2,261 2,190 2,201 148,800
2011/10/04 2,242 2,260 2,192 2,216 201,200
2011/10/03 2,280 2,305 2,246 2,292 113,600
2011/09/30 2,310 2,311 2,242 2,281 250,300
2011/09/29 2,240 2,300 2,239 2,292 134,800
2011/09/28 2,270 2,296 2,232 2,241 127,800
2011/09/27 2,295 2,295 2,260 2,271 115,200
2011/09/26 2,295 2,344 2,284 2,299 204,200
2011/09/22 2,200 2,270 2,160 2,270 206,500
2011/09/21 2,186 2,213 2,164 2,170 58,300
2011/09/20 2,220 2,238 2,176 2,192 96,400
2011/09/16 2,150 2,264 2,145 2,262 228,300
2011/09/15 2,179 2,216 2,146 2,178 99,200
2011/09/14 2,148 2,225 2,145 2,175 182,800
2011/09/13 2,135 2,149 2,130 2,146 66,500
2011/09/12 2,094 2,129 2,091 2,111 71,500
2011/09/09 2,082 2,135 2,080 2,128 230,900
2011/09/08 2,005 2,068 2,005 2,061 185,200
2011/09/07 2,000 2,016 1,994 1,999 163,400
2011/09/06 2,015 2,028 2,001 2,016 106,500
2011/09/05 2,011 2,035 2,010 2,014 103,800
2011/09/02 1,998 2,014 1,970 2,009 140,700
2011/09/01 2,026 2,046 1,988 1,998 260,400
2011/08/31 2,038 2,085 2,022 2,063 124,700
2011/08/30 2,050 2,074 2,038 2,059 57,100
2011/08/29 2,047 2,060 2,035 2,055 63,300
2011/08/26 2,023 2,055 2,023 2,041 79,700
2011/08/25 2,047 2,066 2,018 2,022 80,700
2011/08/24 2,089 2,089 2,035 2,038 129,800
2011/08/23 2,111 2,120 2,063 2,077 140,100
2011/08/22 2,100 2,119 2,084 2,096 83,700
2011/08/19 2,100 2,135 2,098 2,114 92,700
2011/08/18 2,180 2,185 2,142 2,147 105,100
2011/08/17 2,184 2,196 2,159 2,181 102,500
2011/08/16 2,195 2,196 2,141 2,184 135,300
2011/08/15 2,198 2,201 2,162 2,176 104,200
2011/08/12 2,200 2,213 2,161 2,197 135,400
2011/08/11 2,101 2,184 2,101 2,178 225,000
2011/08/10 2,143 2,150 2,096 2,101 241,200
2011/08/09 2,040 2,160 2,032 2,155 258,300
2011/08/08 2,118 2,160 2,089 2,101 228,400
2011/08/05 2,126 2,199 2,126 2,164 378,200
2011/08/04 2,188 2,274 2,188 2,239 244,200
2011/08/03 2,140 2,241 2,122 2,207 240,200
2011/08/02 2,171 2,204 2,071 2,192 216,100
2011/08/01 2,165 2,199 2,150 2,192 238,000
2011/07/29 2,149 2,174 2,085 2,166 297,000
2011/07/28 2,114 2,182 2,105 2,179 481,500
2011/07/27 2,051 2,126 2,011 2,119 259,700
2011/07/26 2,063 2,067 2,042 2,055 198,000
2011/07/25 2,000 2,029 1,995 2,022 185,800
2011/07/22 2,059 2,076 2,033 2,036 226,200
2011/07/21 2,055 2,056 2,031 2,031 75,000
2011/07/20 2,062 2,087 2,062 2,066 67,900
2011/07/19 2,093 2,093 2,069 2,072 74,400
2011/07/15 2,080 2,096 2,070 2,093 58,000
2011/07/14 2,100 2,104 2,087 2,090 29,900
2011/07/13 2,080 2,119 2,080 2,087 80,100
2011/07/12 2,083 2,102 2,073 2,091 55,200
2011/07/11 2,112 2,126 2,101 2,106 105,500
2011/07/08 2,151 2,151 2,097 2,111 230,300
2011/07/07 2,136 2,163 2,133 2,151 107,000
2011/07/06 2,102 2,145 2,095 2,135 206,200
2011/07/05 2,075 2,094 2,069 2,076 119,500
2011/07/04 2,085 2,115 2,075 2,082 106,000
2011/07/01 2,101 2,106 2,067 2,082 110,400
2011/06/30 2,049 2,120 2,045 2,109 291,100
2011/06/29 1,990 2,030 1,979 2,030 112,300
2011/06/28 1,970 1,983 1,959 1,962 145,700
2011/06/27 1,976 1,980 1,961 1,963 92,800
2011/06/24 2,026 2,030 1,983 1,987 147,600
2011/06/23 2,027 2,039 2,007 2,025 76,500
2011/06/22 2,055 2,064 2,038 2,051 132,000
2011/06/21 2,047 2,057 2,027 2,055 109,700
2011/06/20 2,079 2,085 2,035 2,041 142,400
2011/06/17 2,010 2,082 2,006 2,079 483,600
2011/06/16 1,999 2,028 1,980 2,003 202,100
2011/06/15 2,000 2,010 1,970 2,006 156,700
2011/06/14 2,009 2,015 1,991 2,004 202,600
2011/06/13 1,991 2,015 1,974 2,005 168,900
2011/06/10 1,965 1,997 1,960 1,991 321,600
2011/06/09 1,920 1,957 1,911 1,945 181,000
2011/06/08 1,907 1,908 1,891 1,906 40,800
2011/06/07 1,908 1,908 1,889 1,906 76,500
2011/06/06 1,925 1,930 1,897 1,910 89,800
2011/06/03 1,940 1,958 1,925 1,938 178,900
2011/06/02 1,930 1,947 1,907 1,940 297,100
2011/06/01 1,900 1,921 1,893 1,905 159,900
2011/05/31 1,859 1,940 1,859 1,940 534,800
2011/05/30 1,860 1,879 1,852 1,867 125,300
2011/05/27 1,873 1,886 1,852 1,877 143,800
2011/05/26 1,874 1,895 1,850 1,895 166,600
2011/05/25 1,840 1,867 1,811 1,859 131,300
2011/05/24 1,843 1,865 1,815 1,824 61,500
2011/05/23 1,811 1,858 1,797 1,843 155,100
2011/05/20 1,854 1,868 1,816 1,816 110,600
2011/05/19 1,850 1,856 1,844 1,846 189,200
2011/05/18 1,846 1,876 1,826 1,865 114,000
2011/05/17 1,830 1,844 1,821 1,825 61,800
2011/05/16 1,840 1,862 1,822 1,830 103,500
2011/05/13 1,852 1,885 1,836 1,853 241,800
2011/05/12 1,895 1,915 1,843 1,851 423,100
2011/05/11 1,840 1,865 1,831 1,855 227,300
2011/05/10 1,840 1,848 1,826 1,831 178,200
2011/05/09 1,800 1,832 1,792 1,821 125,000
2011/05/06 1,817 1,830 1,772 1,786 275,700
2011/05/02 1,815 1,868 1,803 1,853 408,700
2011/04/28 1,810 1,810 1,765 1,782 196,300
2011/04/27 1,790 1,805 1,762 1,793 365,800
2011/04/26 1,770 1,770 1,747 1,765 254,700
2011/04/25 1,724 1,741 1,719 1,741 280,500
2011/04/22 1,740 1,740 1,717 1,723 193,500
2011/04/21 1,800 1,800 1,718 1,742 517,600
2011/04/20 1,810 1,833 1,799 1,802 359,200
2011/04/19 1,800 1,854 1,800 1,808 378,900
2011/04/18 1,790 1,813 1,790 1,803 121,300
2011/04/15 1,765 1,796 1,763 1,790 123,200
2011/04/14 1,795 1,795 1,758 1,765 166,300
2011/04/13 1,738 1,788 1,731 1,770 229,700
2011/04/12 1,731 1,748 1,714 1,723 194,400
2011/04/11 1,730 1,765 1,721 1,751 155,100
2011/04/08 1,767 1,769 1,721 1,732 181,500
2011/04/07 1,790 1,800 1,711 1,727 353,800
2011/04/06 1,764 1,776 1,743 1,755 88,600
2011/04/05 1,800 1,803 1,739 1,764 134,400
2011/04/04 1,760 1,803 1,760 1,801 197,100
2011/04/01 1,740 1,770 1,727 1,748 117,400
2011/03/31 1,740 1,804 1,721 1,731 275,400
2011/03/30 1,738 1,745 1,705 1,720 163,800
2011/03/29 1,710 1,738 1,691 1,720 262,100
2011/03/28 1,794 1,794 1,728 1,743 277,300
2011/03/25 1,899 1,912 1,764 1,783 479,800
2011/03/24 1,815 1,854 1,804 1,842 228,900
2011/03/23 1,853 1,909 1,801 1,813 327,200
2011/03/22 1,770 1,818 1,761 1,803 240,800
2011/03/18 1,693 1,742 1,671 1,729 301,600
2011/03/17 1,612 1,670 1,570 1,625 390,900
2011/03/16 1,675 1,729 1,635 1,651 470,900
2011/03/15 1,790 1,795 1,454 1,673 699,600
2011/03/14 1,589 1,850 1,589 1,812 617,200
2011/03/11 1,950 2,019 1,940 1,989 930,200
2011/03/10 1,945 1,975 1,885 1,966 600,100
2011/03/09 1,867 1,950 1,859 1,947 615,000
2011/03/08 1,888 1,890 1,834 1,865 476,200
2011/03/07 1,914 1,942 1,879 1,899 353,400
2011/03/04 1,955 1,960 1,905 1,916 439,400
2011/03/03 1,903 1,975 1,903 1,970 1,003,000
2011/03/02 1,879 1,911 1,875 1,897 998,600
2011/03/01 1,842 1,897 1,841 1,895 1,281,300
2011/02/28 1,836 1,837 1,814 1,832 698,600
2011/02/25 1,815 1,836 1,800 1,836 1,311,200
2011/02/24 1,790 1,820 1,785 1,815 1,345,500
2011/02/23 1,750 1,793 1,740 1,785 583,100
2011/02/22 1,765 1,773 1,750 1,764 411,400
2011/02/21 1,749 1,761 1,725 1,761 219,700
2011/02/18 1,730 1,750 1,725 1,748 366,800
2011/02/17 1,722 1,740 1,721 1,733 167,600
2011/02/16 1,721 1,746 1,716 1,743 298,400
2011/02/15 1,748 1,748 1,721 1,734 303,000
2011/02/14 1,739 1,748 1,735 1,739 281,100
2011/02/10 1,738 1,739 1,720 1,737 207,200
2011/02/09 1,740 1,743 1,723 1,729 199,200
2011/02/08 1,728 1,732 1,717 1,725 203,500
2011/02/07 1,698 1,728 1,693 1,728 481,600
2011/02/04 1,698 1,703 1,665 1,690 405,600
2011/02/03 1,678 1,690 1,665 1,680 135,800
2011/02/02 1,695 1,710 1,669 1,674 320,600
2011/02/01 1,655 1,695 1,655 1,693 327,100
2011/01/31 1,645 1,663 1,627 1,643 771,200
2011/01/28 1,628 1,644 1,607 1,618 1,265,700
2011/01/27 1,639 1,640 1,628 1,633 300,200
2011/01/26 1,631 1,648 1,623 1,644 178,500
2011/01/25 1,630 1,632 1,620 1,631 133,100
2011/01/24 1,633 1,634 1,612 1,627 156,200
2011/01/21 1,658 1,664 1,619 1,620 494,200
2011/01/20 1,668 1,683 1,661 1,665 300,200
2011/01/19 1,662 1,700 1,657 1,693 549,000
2011/01/18 1,661 1,666 1,652 1,655 171,600
2011/01/17 1,673 1,686 1,662 1,671 237,300
2011/01/14 1,694 1,695 1,666 1,672 364,000
2011/01/13 1,679 1,710 1,673 1,707 584,000
2011/01/12 1,644 1,679 1,630 1,678 479,500
2011/01/11 1,629 1,639 1,621 1,637 246,100
2011/01/07 1,646 1,653 1,630 1,643 395,100
2011/01/06 1,633 1,655 1,633 1,654 348,800
2011/01/05 1,672 1,673 1,632 1,635 476,200
2011/01/04 1,689 1,690 1,675 1,678 173,100

このページの先頭へ