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
2012/12/28 2,470 2,485 2,464 2,477 90,000
2012/12/27 2,489 2,493 2,465 2,471 102,700
2012/12/26 2,521 2,521 2,469 2,488 252,100
2012/12/25 2,543 2,552 2,525 2,546 377,900
2012/12/21 2,510 2,562 2,505 2,532 290,200
2012/12/20 2,493 2,513 2,472 2,491 200,800
2012/12/19 2,465 2,469 2,436 2,458 183,600
2012/12/18 2,491 2,496 2,461 2,462 155,700
2012/12/17 2,492 2,496 2,473 2,477 129,800
2012/12/14 2,470 2,505 2,470 2,483 184,500
2012/12/13 2,527 2,527 2,474 2,478 178,300
2012/12/12 2,508 2,539 2,494 2,528 112,800
2012/12/11 2,536 2,540 2,493 2,497 136,900
2012/12/10 2,586 2,594 2,533 2,535 206,900
2012/12/07 2,529 2,550 2,515 2,536 200,700
2012/12/06 2,500 2,524 2,494 2,519 239,700
2012/12/05 2,475 2,488 2,452 2,464 144,400
2012/12/04 2,433 2,454 2,419 2,452 157,000
2012/12/03 2,448 2,448 2,408 2,412 91,500
2012/11/30 2,440 2,472 2,435 2,448 187,700
2012/11/29 2,409 2,427 2,404 2,411 143,600
2012/11/28 2,425 2,439 2,404 2,409 138,900
2012/11/27 2,450 2,456 2,415 2,422 235,600
2012/11/26 2,455 2,477 2,425 2,447 210,200
2012/11/22 2,445 2,445 2,413 2,436 153,800
2012/11/21 2,440 2,440 2,395 2,420 171,600
2012/11/20 2,416 2,424 2,398 2,416 134,000
2012/11/19 2,393 2,427 2,386 2,424 173,700
2012/11/16 2,415 2,416 2,352 2,363 274,700
2012/11/15 2,411 2,425 2,388 2,412 108,900
2012/11/14 2,425 2,425 2,391 2,413 101,600
2012/11/13 2,403 2,425 2,400 2,410 105,700
2012/11/12 2,401 2,414 2,387 2,398 91,900
2012/11/09 2,400 2,429 2,398 2,411 87,600
2012/11/08 2,390 2,419 2,385 2,396 113,900
2012/11/07 2,430 2,458 2,396 2,402 159,800
2012/11/06 2,471 2,471 2,403 2,414 264,400
2012/11/05 2,455 2,495 2,440 2,495 126,100
2012/11/02 2,475 2,489 2,448 2,462 239,300
2012/11/01 2,522 2,533 2,450 2,467 250,400
2012/10/31 2,488 2,574 2,470 2,512 408,300
2012/10/30 2,614 2,615 2,491 2,498 198,500
2012/10/29 2,532 2,601 2,517 2,589 201,200
2012/10/26 2,556 2,561 2,494 2,504 177,700
2012/10/25 2,513 2,545 2,496 2,545 144,200
2012/10/24 2,483 2,524 2,476 2,518 131,400
2012/10/23 2,535 2,538 2,481 2,482 124,000
2012/10/22 2,498 2,529 2,496 2,508 93,300
2012/10/19 2,470 2,512 2,463 2,502 211,900
2012/10/18 2,460 2,495 2,439 2,463 204,600
2012/10/17 2,472 2,502 2,439 2,470 285,100
2012/10/16 2,375 2,490 2,368 2,461 350,600
2012/10/15 2,422 2,431 2,369 2,390 303,000
2012/10/12 2,455 2,480 2,430 2,430 120,100
2012/10/11 2,452 2,480 2,441 2,464 130,100
2012/10/10 2,508 2,523 2,468 2,480 156,700
2012/10/09 2,516 2,570 2,492 2,541 223,800
2012/10/05 2,515 2,531 2,480 2,522 191,000
2012/10/04 2,499 2,543 2,484 2,535 225,600
2012/10/03 2,527 2,528 2,467 2,500 244,100
2012/10/02 2,542 2,553 2,523 2,544 122,500
2012/10/01 2,489 2,545 2,488 2,543 374,400
2012/09/28 2,517 2,528 2,425 2,460 417,200
2012/09/27 2,577 2,577 2,498 2,520 351,600
2012/09/26 2,588 2,593 2,548 2,567 118,000
2012/09/25 2,551 2,580 2,538 2,580 142,600
2012/09/24 2,579 2,593 2,539 2,568 180,200
2012/09/21 2,520 2,575 2,520 2,564 124,400
2012/09/20 2,500 2,563 2,491 2,538 193,300
2012/09/19 2,550 2,585 2,525 2,531 197,300
2012/09/18 2,534 2,608 2,519 2,600 382,600
2012/09/14 2,649 2,653 2,555 2,560 227,700
2012/09/13 2,660 2,682 2,647 2,657 116,800
2012/09/12 2,670 2,715 2,661 2,684 89,400
2012/09/11 2,650 2,692 2,640 2,688 71,900
2012/09/10 2,625 2,685 2,598 2,679 179,200
2012/09/07 2,750 2,757 2,615 2,629 243,900
2012/09/06 2,695 2,695 2,662 2,674 68,400
2012/09/05 2,695 2,715 2,689 2,694 42,500
2012/09/04 2,734 2,753 2,707 2,722 86,000
2012/09/03 2,742 2,753 2,727 2,738 89,500
2012/08/31 2,742 2,758 2,731 2,740 93,100
2012/08/30 2,684 2,739 2,680 2,730 85,800
2012/08/29 2,700 2,717 2,696 2,706 70,000
2012/08/28 2,702 2,709 2,670 2,678 105,700
2012/08/27 2,745 2,752 2,722 2,722 51,200
2012/08/24 2,749 2,753 2,725 2,744 69,300
2012/08/23 2,711 2,758 2,710 2,751 83,500
2012/08/22 2,700 2,739 2,694 2,711 91,000
2012/08/21 2,712 2,758 2,710 2,748 60,200
2012/08/20 2,681 2,714 2,671 2,692 38,300
2012/08/17 2,696 2,703 2,661 2,680 70,300
2012/08/16 2,731 2,741 2,664 2,686 69,900
2012/08/15 2,708 2,735 2,694 2,718 69,400
2012/08/14 2,654 2,709 2,633 2,699 89,100
2012/08/13 2,636 2,659 2,619 2,658 74,100
2012/08/10 2,619 2,643 2,613 2,635 37,400
2012/08/09 2,632 2,644 2,597 2,640 90,100
2012/08/08 2,659 2,685 2,615 2,624 140,900
2012/08/07 2,683 2,691 2,649 2,658 141,200
2012/08/06 2,665 2,714 2,652 2,709 146,600
2012/08/03 2,647 2,688 2,617 2,654 129,400
2012/08/02 2,693 2,714 2,650 2,670 139,200
2012/08/01 2,550 2,709 2,548 2,693 310,800
2012/07/31 2,573 2,587 2,460 2,557 360,300
2012/07/30 2,578 2,605 2,550 2,603 322,600
2012/07/27 2,601 2,620 2,559 2,577 179,900
2012/07/26 2,593 2,635 2,559 2,595 269,300
2012/07/25 2,525 2,594 2,496 2,572 241,300
2012/07/24 2,497 2,529 2,464 2,501 149,900
2012/07/23 2,460 2,508 2,453 2,489 134,400
2012/07/20 2,509 2,510 2,463 2,467 71,600
2012/07/19 2,501 2,520 2,470 2,504 144,700
2012/07/18 2,510 2,549 2,502 2,510 85,900
2012/07/17 2,519 2,537 2,490 2,511 84,100
2012/07/13 2,516 2,541 2,503 2,514 114,100
2012/07/12 2,550 2,550 2,516 2,538 124,000
2012/07/11 2,550 2,564 2,526 2,560 180,000
2012/07/10 2,495 2,567 2,495 2,551 265,600
2012/07/09 2,481 2,502 2,469 2,493 182,000
2012/07/06 2,456 2,496 2,442 2,480 160,900
2012/07/05 2,495 2,506 2,444 2,449 130,500
2012/07/04 2,480 2,508 2,477 2,483 81,100
2012/07/03 2,429 2,491 2,429 2,486 130,000
2012/07/02 2,480 2,480 2,411 2,421 133,400
2012/06/29 2,423 2,473 2,414 2,463 106,700
2012/06/28 2,402 2,449 2,402 2,408 148,200
2012/06/27 2,382 2,408 2,371 2,402 78,000
2012/06/26 2,390 2,412 2,371 2,380 136,000
2012/06/25 2,405 2,411 2,379 2,390 98,700
2012/06/22 2,383 2,390 2,359 2,380 110,500
2012/06/21 2,389 2,396 2,370 2,383 152,400
2012/06/20 2,376 2,403 2,372 2,391 93,900
2012/06/19 2,340 2,384 2,340 2,373 120,800
2012/06/18 2,351 2,385 2,335 2,347 138,000
2012/06/15 2,280 2,364 2,280 2,352 230,900
2012/06/14 2,241 2,275 2,229 2,239 59,000
2012/06/13 2,233 2,267 2,225 2,254 95,500
2012/06/12 2,270 2,274 2,227 2,234 98,200
2012/06/11 2,297 2,299 2,266 2,281 127,100
2012/06/08 2,300 2,304 2,267 2,300 168,900
2012/06/07 2,260 2,311 2,250 2,285 209,300
2012/06/06 2,222 2,253 2,208 2,215 171,300
2012/06/05 2,196 2,207 2,181 2,201 171,300
2012/06/04 2,151 2,212 2,133 2,193 201,400
2012/06/01 2,120 2,174 2,112 2,170 229,400
2012/05/31 2,076 2,120 2,054 2,120 241,300
2012/05/30 2,110 2,117 2,052 2,093 96,500
2012/05/29 2,122 2,138 2,104 2,117 72,400
2012/05/28 2,158 2,179 2,129 2,135 64,800
2012/05/25 2,112 2,180 2,112 2,149 79,700
2012/05/24 2,153 2,180 2,104 2,140 152,000
2012/05/23 2,178 2,196 2,163 2,169 158,400
2012/05/22 2,172 2,200 2,143 2,186 206,100
2012/05/21 2,170 2,229 2,168 2,175 172,500
2012/05/18 2,230 2,250 2,202 2,210 194,800
2012/05/17 2,260 2,298 2,259 2,278 169,600
2012/05/16 2,283 2,299 2,237 2,253 134,700
2012/05/15 2,257 2,324 2,256 2,291 161,900
2012/05/14 2,300 2,333 2,280 2,300 176,300
2012/05/11 2,421 2,430 2,307 2,329 276,200
2012/05/10 2,435 2,494 2,425 2,455 282,200
2012/05/09 2,395 2,442 2,384 2,425 226,900
2012/05/08 2,388 2,425 2,373 2,417 156,300
2012/05/07 2,384 2,415 2,367 2,400 244,400
2012/05/02 2,428 2,496 2,412 2,432 255,700
2012/05/01 2,409 2,449 2,390 2,397 193,400
2012/04/27 2,479 2,479 2,412 2,435 113,700
2012/04/26 2,496 2,496 2,445 2,469 117,500
2012/04/25 2,444 2,483 2,437 2,480 159,300
2012/04/24 2,413 2,430 2,375 2,412 124,800
2012/04/23 2,445 2,470 2,426 2,428 185,400
2012/04/20 2,448 2,480 2,446 2,478 125,300
2012/04/19 2,434 2,442 2,428 2,435 64,800
2012/04/18 2,439 2,467 2,424 2,467 97,700
2012/04/17 2,435 2,451 2,407 2,439 118,100
2012/04/16 2,380 2,425 2,379 2,417 116,200
2012/04/13 2,355 2,421 2,355 2,413 112,100
2012/04/12 2,380 2,380 2,351 2,369 80,500
2012/04/11 2,338 2,380 2,329 2,372 80,900
2012/04/10 2,334 2,374 2,328 2,360 112,500
2012/04/09 2,301 2,346 2,301 2,334 71,600
2012/04/06 2,342 2,354 2,316 2,347 130,300
2012/04/05 2,347 2,378 2,346 2,359 136,100
2012/04/04 2,386 2,386 2,324 2,353 278,700
2012/04/03 2,425 2,430 2,380 2,385 169,200
2012/04/02 2,453 2,477 2,403 2,424 284,700
2012/03/30 2,354 2,475 2,354 2,470 403,500
2012/03/29 2,300 2,315 2,269 2,313 150,300
2012/03/28 2,268 2,302 2,232 2,300 176,100
2012/03/27 2,266 2,292 2,246 2,287 95,300
2012/03/26 2,255 2,261 2,240 2,253 79,100
2012/03/23 2,236 2,268 2,229 2,255 83,000
2012/03/22 2,229 2,258 2,218 2,252 113,200
2012/03/21 2,215 2,229 2,201 2,219 110,800
2012/03/19 2,181 2,217 2,179 2,203 95,800
2012/03/16 2,189 2,196 2,183 2,189 112,700
2012/03/15 2,169 2,196 2,160 2,163 131,500
2012/03/14 2,199 2,199 2,169 2,179 156,400
2012/03/13 2,187 2,193 2,162 2,172 117,200
2012/03/12 2,214 2,216 2,178 2,187 104,000
2012/03/09 2,244 2,244 2,205 2,214 132,900
2012/03/08 2,207 2,219 2,197 2,216 70,900
2012/03/07 2,186 2,219 2,173 2,219 138,500
2012/03/06 2,150 2,210 2,149 2,197 169,600
2012/03/05 2,135 2,165 2,130 2,149 81,200
2012/03/02 2,120 2,150 2,107 2,136 167,300
2012/03/01 2,101 2,114 2,086 2,101 99,200
2012/02/29 2,085 2,118 2,071 2,114 169,600
2012/02/28 2,043 2,072 2,043 2,063 96,900
2012/02/27 2,089 2,089 2,055 2,070 143,100
2012/02/24 2,050 2,075 2,048 2,074 124,000
2012/02/23 2,026 2,050 2,021 2,047 126,300
2012/02/22 2,031 2,055 2,006 2,020 164,600
2012/02/21 2,011 2,030 2,011 2,029 97,500
2012/02/20 2,015 2,025 2,010 2,015 132,600
2012/02/17 1,979 2,010 1,964 2,009 183,700
2012/02/16 1,979 1,980 1,951 1,970 301,000
2012/02/15 2,065 2,065 1,993 1,995 342,400
2012/02/14 2,061 2,083 2,042 2,081 111,900
2012/02/13 2,060 2,073 2,040 2,045 55,800
2012/02/10 2,057 2,057 2,031 2,047 64,700
2012/02/09 2,036 2,043 2,031 2,039 87,800
2012/02/08 2,040 2,048 2,036 2,048 38,100
2012/02/07 2,052 2,063 2,049 2,050 29,900
2012/02/06 2,068 2,076 2,038 2,051 64,500
2012/02/03 2,048 2,067 2,048 2,052 48,600
2012/02/02 2,035 2,057 2,035 2,036 41,000
2012/02/01 2,034 2,060 2,031 2,047 45,400
2012/01/31 2,078 2,080 2,051 2,057 85,200
2012/01/30 2,064 2,078 2,042 2,057 97,500
2012/01/27 2,009 2,040 1,994 2,033 73,900
2012/01/26 2,000 2,005 1,990 1,997 107,300
2012/01/25 1,998 2,007 1,989 2,004 77,500
2012/01/24 2,008 2,008 1,972 1,989 154,100
2012/01/23 2,000 2,004 1,966 1,980 162,800
2012/01/20 2,011 2,022 1,950 1,962 355,400
2012/01/19 2,047 2,060 2,004 2,010 137,800
2012/01/18 2,050 2,083 2,038 2,066 88,400
2012/01/17 2,010 2,062 2,010 2,056 87,300
2012/01/16 2,051 2,055 2,018 2,045 76,600
2012/01/13 2,060 2,090 2,060 2,074 110,500
2012/01/12 2,092 2,092 2,064 2,067 54,900
2012/01/11 2,104 2,111 2,074 2,092 179,200
2012/01/10 2,132 2,155 2,103 2,104 161,400
2012/01/06 2,086 2,132 2,079 2,122 146,800
2012/01/05 2,075 2,094 2,075 2,087 66,500
2012/01/04 2,076 2,093 2,071 2,081 230,600

このページの先頭へ