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
2016/12/30 9,550 9,700 9,500 9,650 275,600
2016/12/29 9,480 9,580 9,430 9,550 225,300
2016/12/28 9,520 9,600 9,450 9,550 244,900
2016/12/27 9,770 9,840 9,660 9,690 337,000
2016/12/26 9,660 9,810 9,640 9,760 254,400
2016/12/22 9,500 9,630 9,470 9,630 326,700
2016/12/21 9,600 9,680 9,510 9,520 342,500
2016/12/20 9,470 9,660 9,470 9,630 413,600
2016/12/19 9,150 9,560 9,150 9,520 585,200
2016/12/16 8,980 9,110 8,920 9,070 550,300
2016/12/15 8,880 8,970 8,860 8,910 178,300
2016/12/14 8,880 8,910 8,810 8,890 220,300
2016/12/13 8,810 8,980 8,800 8,930 311,200
2016/12/12 8,630 8,820 8,570 8,790 448,600
2016/12/09 8,470 8,590 8,430 8,560 216,400
2016/12/08 8,510 8,640 8,510 8,550 360,800
2016/12/07 8,620 8,680 8,510 8,600 350,400
2016/12/06 8,800 8,810 8,680 8,740 186,800
2016/12/05 8,700 8,800 8,680 8,720 230,000
2016/12/02 8,790 8,790 8,630 8,680 277,800
2016/12/01 8,920 8,940 8,740 8,810 324,500
2016/11/30 8,980 8,980 8,820 8,870 391,000
2016/11/29 8,950 9,030 8,930 8,970 476,400
2016/11/28 8,890 9,000 8,870 8,920 310,200
2016/11/25 8,840 8,860 8,720 8,860 346,200
2016/11/24 8,700 8,900 8,640 8,850 451,800
2016/11/22 8,590 8,650 8,500 8,590 357,400
2016/11/21 8,350 8,720 8,330 8,610 636,700
2016/11/18 8,550 8,640 8,130 8,310 705,500
2016/11/17 7,800 8,030 7,800 7,950 344,700
2016/11/16 7,780 7,870 7,670 7,860 450,300
2016/11/15 7,650 7,730 7,510 7,730 277,000
2016/11/14 7,660 7,700 7,560 7,630 369,100
2016/11/11 7,920 7,930 7,570 7,610 409,800
2016/11/10 8,070 8,100 7,920 7,960 360,000
2016/11/09 7,960 8,050 7,720 7,860 484,400
2016/11/08 8,020 8,030 7,910 7,940 196,100
2016/11/07 8,060 8,140 8,010 8,080 290,000
2016/11/04 7,970 8,020 7,860 7,930 410,100
2016/11/02 8,120 8,140 7,890 7,960 531,000
2016/11/01 8,140 8,310 8,140 8,190 652,300
2016/10/31 8,750 8,800 8,610 8,740 232,900
2016/10/28 8,770 8,790 8,710 8,780 221,500
2016/10/27 8,800 8,840 8,710 8,780 259,900
2016/10/26 8,830 8,880 8,760 8,800 214,700
2016/10/25 8,900 8,920 8,830 8,870 119,800
2016/10/24 8,880 8,930 8,850 8,900 76,100
2016/10/21 8,930 8,950 8,770 8,810 208,600
2016/10/20 9,150 9,170 8,910 8,960 243,300
2016/10/19 9,090 9,160 9,030 9,150 209,600
2016/10/18 8,910 9,080 8,890 9,010 184,600
2016/10/17 8,910 8,910 8,870 8,900 155,200
2016/10/14 8,870 8,930 8,860 8,900 171,500
2016/10/13 8,850 8,890 8,790 8,850 255,700
2016/10/12 8,830 8,910 8,760 8,850 236,700
2016/10/11 8,900 8,940 8,790 8,900 191,200
2016/10/07 9,100 9,100 8,870 8,900 222,500
2016/10/06 9,200 9,220 9,100 9,180 110,800
2016/10/05 9,290 9,290 9,170 9,200 191,800
2016/10/04 9,260 9,370 9,150 9,210 215,200
2016/10/03 9,040 9,200 9,040 9,190 157,300
2016/09/30 8,850 9,050 8,810 9,010 163,600
2016/09/29 9,120 9,160 8,880 8,940 208,200
2016/09/28 9,050 9,190 9,030 9,090 92,700
2016/09/27 8,880 9,090 8,830 9,090 142,200
2016/09/26 9,060 9,090 8,900 8,930 139,000
2016/09/23 8,820 9,040 8,780 9,030 202,200
2016/09/21 8,730 8,880 8,650 8,880 223,000
2016/09/20 8,830 8,940 8,790 8,860 104,800
2016/09/16 8,890 8,910 8,720 8,910 141,300
2016/09/15 8,930 8,930 8,790 8,800 103,500
2016/09/14 8,710 8,860 8,710 8,780 132,900
2016/09/13 8,610 8,820 8,580 8,800 123,300
2016/09/12 8,660 8,810 8,600 8,760 118,100
2016/09/09 8,930 8,950 8,740 8,760 175,700
2016/09/08 8,770 9,010 8,710 8,970 361,900
2016/09/07 8,730 8,840 8,670 8,750 199,600
2016/09/06 8,350 8,790 8,350 8,780 369,300
2016/09/05 8,430 8,470 8,220 8,280 242,200
2016/09/02 8,360 8,450 8,290 8,310 245,400
2016/09/01 8,150 8,300 8,070 8,300 158,400
2016/08/31 8,250 8,280 8,120 8,260 177,400
2016/08/30 8,250 8,250 8,070 8,220 184,000
2016/08/29 8,600 8,600 8,310 8,350 136,200
2016/08/26 8,400 8,540 8,370 8,460 195,800
2016/08/25 8,700 8,720 8,360 8,390 281,900
2016/08/24 8,670 8,690 8,540 8,660 127,700
2016/08/23 8,440 8,600 8,420 8,600 184,300
2016/08/22 8,440 8,590 8,380 8,460 213,000
2016/08/19 8,650 8,670 8,230 8,330 433,300
2016/08/18 8,800 8,930 8,660 8,720 390,900
2016/08/17 9,110 9,110 8,850 8,900 561,500
2016/08/16 9,160 9,160 9,030 9,070 172,000
2016/08/15 9,170 9,210 9,090 9,120 161,200
2016/08/12 9,010 9,160 8,920 9,160 327,100
2016/08/10 8,770 8,910 8,630 8,840 240,100
2016/08/09 8,640 8,740 8,520 8,720 345,100
2016/08/08 8,940 8,950 8,530 8,640 403,600
2016/08/05 8,880 9,020 8,650 8,800 351,800
2016/08/04 9,300 9,300 8,860 8,880 620,100
2016/08/03 9,360 9,490 9,160 9,340 477,400
2016/08/02 9,800 10,020 9,490 9,510 545,700
2016/08/01 10,160 10,320 10,040 10,310 204,800
2016/07/29 10,050 10,180 9,920 10,160 194,900
2016/07/28 10,080 10,090 9,800 9,970 399,900
2016/07/27 10,320 10,410 10,230 10,300 240,100
2016/07/26 10,200 10,340 10,160 10,280 218,600
2016/07/25 10,190 10,300 10,110 10,190 181,300
2016/07/22 10,150 10,370 10,090 10,290 187,200
2016/07/21 10,460 10,470 10,220 10,330 213,100
2016/07/20 10,040 10,420 10,020 10,410 207,200
2016/07/19 10,060 10,210 9,890 10,030 463,200
2016/07/15 10,960 11,410 10,010 10,230 887,900
2016/07/14 9,650 10,060 9,550 9,930 417,800
2016/07/13 9,660 9,700 9,430 9,510 318,900
2016/07/12 9,900 9,900 9,530 9,570 278,300
2016/07/11 9,810 9,910 9,740 9,750 243,800
2016/07/08 9,770 9,840 9,650 9,700 239,900
2016/07/07 9,940 9,950 9,530 9,690 275,700
2016/07/06 9,830 9,960 9,670 9,850 302,400
2016/07/05 10,000 10,090 9,880 10,090 172,200
2016/07/04 9,930 10,000 9,870 9,980 169,400
2016/07/01 9,630 9,960 9,550 9,960 335,200
2016/06/30 9,430 9,630 9,370 9,550 301,700
2016/06/29 9,600 9,600 9,140 9,250 433,900
2016/06/28 8,990 9,210 8,900 9,150 396,700
2016/06/27 9,040 9,300 9,040 9,210 258,400
2016/06/24 9,240 9,280 8,690 9,020 263,500
2016/06/23 9,420 9,420 9,100 9,220 221,100
2016/06/22 9,080 9,160 8,990 9,120 159,500
2016/06/21 8,970 9,130 8,760 9,130 270,700
2016/06/20 9,110 9,160 9,010 9,080 200,700
2016/06/17 9,220 9,280 9,010 9,010 164,000
2016/06/16 9,330 9,400 9,050 9,070 207,500
2016/06/15 9,360 9,600 9,220 9,420 381,900
2016/06/14 9,340 9,400 9,120 9,220 200,500
2016/06/13 9,330 9,390 9,300 9,340 236,900
2016/06/10 9,560 9,560 9,440 9,520 177,700
2016/06/09 9,570 9,640 9,480 9,500 183,500
2016/06/08 9,530 9,630 9,370 9,530 189,900
2016/06/07 9,510 9,540 9,390 9,500 222,200
2016/06/06 9,530 9,580 9,360 9,460 189,300
2016/06/03 9,420 9,610 9,420 9,500 197,800
2016/06/02 9,520 9,580 9,430 9,480 299,800
2016/06/01 9,460 9,630 9,420 9,500 345,000
2016/05/31 9,640 9,660 9,460 9,600 1,853,800
2016/05/30 9,360 9,630 9,280 9,600 335,400
2016/05/27 9,350 9,380 9,220 9,270 163,900
2016/05/26 9,270 9,310 9,130 9,240 210,400
2016/05/25 9,180 9,300 9,090 9,280 290,300
2016/05/24 9,070 9,160 9,040 9,080 211,200
2016/05/23 9,200 9,240 8,960 9,060 213,700
2016/05/20 9,280 9,460 9,240 9,280 173,500
2016/05/19 9,210 9,310 9,130 9,260 198,500
2016/05/18 9,150 9,230 9,070 9,130 279,100
2016/05/17 9,320 9,320 9,150 9,190 226,700
2016/05/16 9,520 9,640 9,300 9,330 252,700
2016/05/13 9,320 9,710 9,210 9,580 543,400
2016/05/12 9,140 9,270 9,110 9,230 195,900
2016/05/11 9,470 9,470 9,180 9,230 281,800
2016/05/10 9,200 9,360 9,190 9,320 282,800
2016/05/09 9,090 9,180 8,960 9,150 215,600
2016/05/06 9,160 9,180 8,900 8,940 544,800
2016/05/02 8,670 8,710 8,500 8,560 388,200
2016/04/28 8,810 8,910 8,690 8,790 326,500
2016/04/27 8,950 8,970 8,790 8,810 233,400
2016/04/26 8,970 9,050 8,820 8,920 178,500
2016/04/25 8,940 8,990 8,820 8,950 161,900
2016/04/22 9,120 9,170 8,810 8,910 349,900
2016/04/21 9,380 9,390 9,220 9,300 156,300
2016/04/20 9,400 9,460 9,290 9,320 156,500
2016/04/19 9,260 9,490 9,250 9,390 233,800
2016/04/18 9,050 9,180 9,010 9,100 243,300
2016/04/15 9,130 9,340 9,100 9,310 201,300
2016/04/14 9,480 9,480 9,170 9,260 277,300
2016/04/13 9,080 9,350 9,060 9,330 310,200
2016/04/12 9,060 9,210 8,980 9,080 391,000
2016/04/11 9,280 9,380 9,080 9,180 347,500
2016/04/08 9,230 9,550 9,170 9,470 222,200
2016/04/07 9,260 9,470 9,210 9,420 205,300
2016/04/06 9,210 9,340 9,060 9,330 275,600
2016/04/05 9,160 9,480 9,160 9,300 456,600
2016/04/04 9,140 9,380 9,140 9,250 265,000
2016/04/01 9,360 9,400 9,180 9,200 215,600
2016/03/31 9,570 9,590 9,290 9,330 325,100
2016/03/30 9,560 9,780 9,540 9,630 185,900
2016/03/29 9,540 9,760 9,510 9,550 224,200
2016/03/28 9,450 9,530 9,370 9,530 176,600
2016/03/25 9,480 9,520 9,340 9,390 268,000
2016/03/24 9,240 9,540 9,150 9,500 345,100
2016/03/23 9,170 9,310 9,160 9,240 309,100
2016/03/22 8,980 9,180 8,890 9,160 345,200
2016/03/18 8,950 9,120 8,870 9,060 415,200
2016/03/17 8,750 8,980 8,670 8,980 336,200
2016/03/16 8,590 8,800 8,590 8,700 172,600
2016/03/15 8,520 8,600 8,450 8,580 201,000
2016/03/14 8,490 8,540 8,400 8,520 146,000
2016/03/11 8,290 8,480 8,250 8,410 285,900
2016/03/10 8,060 8,320 8,040 8,300 241,400
2016/03/09 7,920 8,010 7,830 7,980 186,200
2016/03/08 8,000 8,080 7,870 8,010 198,900
2016/03/07 8,260 8,290 7,920 8,030 214,600
2016/03/04 8,350 8,380 8,140 8,250 231,700
2016/03/03 8,570 8,620 8,310 8,460 236,800
2016/03/02 8,530 8,670 8,440 8,620 168,500
2016/03/01 8,200 8,460 8,200 8,360 154,900
2016/02/29 8,500 8,500 8,300 8,300 112,100
2016/02/26 8,360 8,490 8,360 8,430 115,100
2016/02/25 8,300 8,460 8,280 8,350 347,100
2016/02/24 8,370 8,530 8,290 8,360 236,300
2016/02/23 8,590 8,590 8,340 8,520 261,200
2016/02/22 8,200 8,630 8,200 8,600 289,200
2016/02/19 7,910 8,220 7,910 8,200 211,800
2016/02/18 8,100 8,190 7,910 7,980 290,100
2016/02/17 7,960 8,040 7,730 8,000 320,400
2016/02/16 7,920 8,170 7,660 7,960 515,300
2016/02/15 7,470 7,470 7,130 7,330 340,600
2016/02/12 7,010 7,070 6,760 6,860 359,200
2016/02/10 7,610 7,720 7,230 7,350 230,900
2016/02/09 7,700 7,800 7,530 7,620 201,700
2016/02/08 7,740 8,020 7,670 7,950 281,400
2016/02/05 7,910 7,960 7,720 7,930 282,000
2016/02/04 8,300 8,300 8,040 8,100 206,100
2016/02/03 8,320 8,420 8,200 8,310 159,000
2016/02/02 8,420 8,550 8,360 8,470 222,200
2016/02/01 8,280 8,510 8,250 8,490 251,400
2016/01/29 7,940 8,210 7,840 8,190 285,500
2016/01/28 7,740 8,010 7,730 7,930 249,000
2016/01/27 7,750 7,770 7,650 7,760 235,500
2016/01/26 7,550 7,630 7,450 7,500 201,400
2016/01/25 7,500 7,670 7,460 7,620 249,200
2016/01/22 7,200 7,370 7,030 7,350 314,000
2016/01/21 6,960 7,080 6,840 6,860 441,400
2016/01/20 7,100 7,230 6,980 7,030 254,100
2016/01/19 7,200 7,280 7,060 7,140 168,500
2016/01/18 7,180 7,290 7,150 7,270 147,100
2016/01/15 7,440 7,470 7,260 7,370 243,300
2016/01/14 7,440 7,480 7,190 7,360 221,100
2016/01/13 7,480 7,630 7,460 7,590 139,300
2016/01/12 7,520 7,570 7,350 7,360 236,600
2016/01/08 7,680 7,780 7,560 7,720 329,200
2016/01/07 7,790 7,990 7,750 7,800 261,600
2016/01/06 7,770 7,900 7,690 7,740 184,100
2016/01/05 7,770 7,830 7,620 7,790 179,900
2016/01/04 8,000 8,070 7,800 7,800 189,200

このページの先頭へ