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
2019/12/30 2,621 2,635 2,608 2,614 613,300
2019/12/27 2,603 2,637 2,576 2,620 1,239,000
2019/12/26 2,689 2,690 2,668 2,687 1,425,800
2019/12/25 2,680 2,690 2,669 2,687 708,000
2019/12/24 2,679 2,692 2,646 2,675 969,300
2019/12/23 2,703 2,708 2,680 2,680 618,300
2019/12/20 2,691 2,703 2,675 2,684 668,200
2019/12/19 2,686 2,702 2,666 2,668 738,200
2019/12/18 2,719 2,719 2,675 2,689 885,700
2019/12/17 2,723 2,732 2,706 2,723 624,000
2019/12/16 2,687 2,725 2,676 2,720 830,600
2019/12/13 2,700 2,704 2,656 2,661 932,900
2019/12/12 2,668 2,672 2,645 2,660 790,800
2019/12/11 2,703 2,704 2,664 2,675 729,400
2019/12/10 2,701 2,732 2,701 2,708 598,600
2019/12/09 2,712 2,718 2,686 2,692 512,100
2019/12/06 2,687 2,698 2,666 2,698 420,400
2019/12/05 2,710 2,710 2,656 2,685 694,100
2019/12/04 2,712 2,727 2,687 2,690 807,800
2019/12/03 2,696 2,743 2,678 2,726 876,000
2019/12/02 2,725 2,747 2,715 2,722 646,700
2019/11/29 2,730 2,747 2,695 2,698 657,700
2019/11/28 2,767 2,770 2,723 2,727 1,097,100
2019/11/27 2,739 2,776 2,739 2,756 1,264,000
2019/11/26 2,750 2,765 2,685 2,747 2,139,700
2019/11/25 2,631 2,672 2,628 2,671 981,600
2019/11/22 2,583 2,618 2,572 2,618 661,000
2019/11/21 2,575 2,592 2,545 2,576 940,100
2019/11/20 2,574 2,604 2,564 2,600 785,500
2019/11/19 2,578 2,590 2,566 2,580 495,900
2019/11/18 2,551 2,558 2,541 2,556 600,200
2019/11/15 2,575 2,575 2,539 2,548 646,600
2019/11/14 2,606 2,620 2,552 2,564 763,500
2019/11/13 2,587 2,619 2,582 2,606 1,042,900
2019/11/12 2,569 2,582 2,551 2,576 630,900
2019/11/11 2,520 2,593 2,518 2,590 1,241,100
2019/11/08 2,481 2,516 2,467 2,506 839,100
2019/11/07 2,482 2,483 2,456 2,474 1,144,400
2019/11/06 2,520 2,520 2,466 2,466 1,450,600
2019/11/05 2,503 2,537 2,472 2,526 1,323,800
2019/11/01 2,448 2,486 2,438 2,476 1,260,000
2019/10/31 2,549 2,564 2,461 2,462 3,110,300
2019/10/30 2,624 2,654 2,613 2,649 1,288,200
2019/10/29 2,595 2,617 2,589 2,608 613,700
2019/10/28 2,602 2,615 2,590 2,595 531,100
2019/10/25 2,580 2,592 2,570 2,592 538,400
2019/10/24 2,588 2,592 2,559 2,566 925,400
2019/10/23 2,536 2,581 2,532 2,581 1,159,100
2019/10/21 2,570 2,570 2,496 2,505 884,600
2019/10/18 2,558 2,572 2,537 2,556 984,300
2019/10/17 2,525 2,560 2,524 2,547 958,200
2019/10/16 2,560 2,568 2,495 2,511 996,700
2019/10/15 2,515 2,544 2,511 2,537 805,200
2019/10/11 2,505 2,515 2,470 2,489 1,067,100
2019/10/10 2,496 2,512 2,467 2,502 938,900
2019/10/09 2,473 2,506 2,466 2,487 1,004,800
2019/10/08 2,416 2,494 2,416 2,486 1,333,000
2019/10/07 2,381 2,390 2,365 2,383 648,700
2019/10/04 2,394 2,394 2,342 2,372 817,400
2019/10/03 2,397 2,399 2,348 2,383 1,227,800
2019/10/02 2,437 2,461 2,422 2,432 1,008,300
2019/10/01 2,420 2,453 2,413 2,448 1,098,000
2019/09/30 2,435 2,449 2,412 2,419 936,400
2019/09/27 2,477 2,501 2,431 2,452 967,900
2019/09/26 2,510 2,519 2,445 2,450 1,002,900
2019/09/25 2,480 2,499 2,451 2,492 912,200
2019/09/24 2,443 2,492 2,441 2,479 925,000
2019/09/20 2,481 2,499 2,427 2,428 1,229,100
2019/09/19 2,448 2,486 2,442 2,480 1,318,700
2019/09/18 2,483 2,499 2,451 2,460 1,175,700
2019/09/17 2,497 2,510 2,484 2,493 739,100
2019/09/13 2,496 2,519 2,480 2,515 992,400
2019/09/12 2,480 2,526 2,469 2,503 936,900
2019/09/11 2,448 2,497 2,437 2,491 972,200
2019/09/10 2,453 2,489 2,432 2,462 596,400
2019/09/09 2,426 2,472 2,421 2,458 640,500
2019/09/06 2,463 2,468 2,417 2,437 928,900
2019/09/05 2,423 2,482 2,417 2,459 704,100
2019/09/04 2,450 2,457 2,402 2,404 959,900
2019/09/03 2,468 2,503 2,453 2,474 509,900
2019/09/02 2,499 2,505 2,451 2,461 724,800
2019/08/30 2,524 2,548 2,513 2,526 690,100
2019/08/29 2,491 2,515 2,451 2,511 819,100
2019/08/28 2,501 2,531 2,483 2,519 817,600
2019/08/27 2,524 2,551 2,504 2,509 655,400
2019/08/26 2,500 2,535 2,491 2,529 805,400
2019/08/23 2,600 2,625 2,587 2,594 518,200
2019/08/22 2,582 2,604 2,574 2,587 507,100
2019/08/21 2,554 2,577 2,545 2,565 456,000
2019/08/20 2,573 2,591 2,564 2,585 466,900
2019/08/19 2,573 2,579 2,545 2,552 576,000
2019/08/16 2,543 2,573 2,539 2,561 603,900
2019/08/15 2,530 2,562 2,518 2,548 1,060,800
2019/08/14 2,603 2,619 2,570 2,590 1,059,600
2019/08/13 2,593 2,633 2,589 2,611 611,100
2019/08/09 2,649 2,680 2,634 2,640 569,800
2019/08/08 2,623 2,671 2,615 2,638 655,700
2019/08/07 2,614 2,649 2,598 2,600 598,900
2019/08/06 2,510 2,614 2,497 2,605 978,000
2019/08/05 2,620 2,637 2,583 2,602 785,900
2019/08/02 2,650 2,694 2,628 2,659 847,100
2019/08/01 2,709 2,726 2,638 2,703 1,249,600
2019/07/31 2,850 2,850 2,725 2,743 2,309,900
2019/07/30 2,969 2,985 2,932 2,958 838,600
2019/07/29 2,928 2,959 2,915 2,955 448,200
2019/07/26 2,978 2,985 2,925 2,926 359,800
2019/07/25 2,913 2,963 2,910 2,930 422,700
2019/07/24 2,930 2,932 2,881 2,921 518,900
2019/07/23 2,912 2,947 2,911 2,930 455,300
2019/07/22 2,909 2,912 2,879 2,895 379,700
2019/07/19 2,881 2,943 2,879 2,936 436,400
2019/07/18 2,897 2,931 2,857 2,866 576,800
2019/07/17 2,898 2,924 2,860 2,898 513,700
2019/07/16 2,880 2,915 2,877 2,894 522,500
2019/07/12 2,841 2,898 2,841 2,880 800,200
2019/07/11 2,910 2,918 2,823 2,828 1,315,700
2019/07/10 2,956 2,976 2,918 2,969 486,800
2019/07/09 3,010 3,025 2,956 2,960 726,400
2019/07/08 3,010 3,030 2,998 3,010 409,800
2019/07/05 3,025 3,050 3,005 3,020 301,200
2019/07/04 2,999 3,040 2,995 3,030 266,100
2019/07/03 3,005 3,010 2,980 2,992 474,700
2019/07/02 3,075 3,105 3,005 3,010 741,100
2019/07/01 3,065 3,100 3,050 3,090 550,200
2019/06/28 3,000 3,035 2,970 3,010 777,100
2019/06/27 2,973 3,050 2,973 3,045 609,900
2019/06/26 2,965 2,999 2,951 2,966 571,500
2019/06/25 2,993 3,035 2,990 3,000 449,100
2019/06/24 3,040 3,045 2,986 3,005 395,400
2019/06/21 3,145 3,145 3,025 3,025 866,700
2019/06/20 3,150 3,195 3,125 3,155 500,000
2019/06/19 3,080 3,130 3,070 3,130 367,200
2019/06/18 3,035 3,065 3,035 3,050 335,400
2019/06/17 3,070 3,090 3,030 3,035 334,900
2019/06/14 3,080 3,095 3,020 3,085 408,300
2019/06/13 3,075 3,090 3,050 3,065 321,400
2019/06/12 3,125 3,130 3,085 3,090 409,200
2019/06/11 3,135 3,170 3,105 3,135 291,700
2019/06/10 3,105 3,145 3,075 3,135 320,900
2019/06/07 3,090 3,115 3,040 3,045 390,200
2019/06/06 3,040 3,085 3,035 3,080 414,700
2019/06/05 3,020 3,080 2,992 3,070 681,200
2019/06/04 3,005 3,020 2,947 2,977 622,200
2019/06/03 2,963 3,015 2,951 2,961 474,300
2019/05/31 3,025 3,070 3,005 3,005 952,400
2019/05/30 3,005 3,020 2,951 2,998 665,200
2019/05/29 3,105 3,125 3,040 3,040 496,800
2019/05/28 3,145 3,180 3,120 3,155 855,400
2019/05/27 3,200 3,200 3,125 3,155 625,600
2019/05/24 3,210 3,235 3,195 3,225 626,000
2019/05/23 3,220 3,255 3,195 3,245 591,400
2019/05/22 3,160 3,220 3,130 3,190 533,600
2019/05/21 3,135 3,165 3,115 3,135 339,000
2019/05/20 3,155 3,185 3,135 3,155 428,100
2019/05/17 3,095 3,140 3,075 3,120 567,400
2019/05/16 3,145 3,160 3,070 3,100 740,700
2019/05/15 3,090 3,155 3,065 3,140 721,000
2019/05/14 2,977 3,105 2,963 3,050 670,300
2019/05/13 3,060 3,100 3,020 3,020 679,900
2019/05/10 3,060 3,140 3,060 3,065 850,500
2019/05/09 3,080 3,170 3,040 3,040 1,728,300
2019/05/08 3,245 3,275 3,140 3,145 1,085,000
2019/05/07 3,315 3,480 3,235 3,315 1,853,700
2019/04/26 3,455 3,510 3,435 3,500 785,400
2019/04/25 3,480 3,535 3,465 3,480 725,300
2019/04/24 3,465 3,510 3,385 3,415 569,100
2019/04/23 3,480 3,545 3,430 3,465 651,000
2019/04/22 3,445 3,545 3,430 3,490 736,100
2019/04/19 3,390 3,495 3,360 3,435 719,500
2019/04/18 3,430 3,450 3,375 3,385 631,700
2019/04/17 3,445 3,470 3,425 3,450 364,900
2019/04/16 3,425 3,450 3,410 3,445 311,300
2019/04/15 3,440 3,475 3,410 3,465 566,300
2019/04/12 3,420 3,420 3,350 3,385 386,400
2019/04/11 3,410 3,435 3,380 3,405 486,200
2019/04/10 3,440 3,460 3,405 3,425 380,900
2019/04/09 3,510 3,520 3,430 3,465 618,600
2019/04/08 3,450 3,500 3,425 3,500 477,400
2019/04/05 3,430 3,470 3,395 3,420 435,800
2019/04/04 3,445 3,480 3,395 3,450 696,100
2019/04/03 3,355 3,465 3,325 3,455 641,100
2019/04/02 3,485 3,490 3,320 3,320 1,041,900
2019/04/01 3,550 3,570 3,480 3,480 732,000
2019/03/29 3,460 3,545 3,460 3,530 686,900
2019/03/28 3,470 3,485 3,435 3,450 580,900
2019/03/27 3,495 3,515 3,430 3,505 687,400
2019/03/26 3,495 3,520 3,460 3,470 793,500
2019/03/25 3,490 3,490 3,415 3,430 552,500
2019/03/22 3,525 3,600 3,510 3,560 752,700
2019/03/20 3,565 3,600 3,530 3,530 852,500
2019/03/19 3,530 3,565 3,475 3,540 992,600
2019/03/18 3,465 3,525 3,450 3,515 597,500
2019/03/15 3,385 3,475 3,385 3,450 749,700
2019/03/14 3,400 3,405 3,335 3,355 507,200
2019/03/13 3,335 3,400 3,315 3,340 728,100
2019/03/12 3,350 3,385 3,320 3,335 642,700
2019/03/11 3,260 3,355 3,255 3,330 779,200
2019/03/08 3,260 3,300 3,210 3,250 622,600
2019/03/07 3,290 3,310 3,240 3,290 731,900
2019/03/06 3,180 3,280 3,155 3,280 654,600
2019/03/05 3,200 3,210 3,115 3,180 769,400
2019/03/04 3,245 3,320 3,235 3,260 704,800
2019/03/01 3,145 3,200 3,095 3,185 587,100
2019/02/28 3,160 3,175 3,070 3,125 851,200
2019/02/27 3,205 3,255 3,185 3,200 687,100
2019/02/26 3,180 3,255 3,175 3,210 520,300
2019/02/25 3,210 3,250 3,195 3,205 386,700
2019/02/22 3,200 3,240 3,195 3,195 414,600
2019/02/21 3,185 3,235 3,175 3,215 543,500
2019/02/20 3,205 3,240 3,155 3,160 1,146,500
2019/02/19 3,305 3,315 3,235 3,300 814,500
2019/02/18 3,350 3,385 3,310 3,365 793,500
2019/02/15 3,190 3,310 3,180 3,260 733,500
2019/02/14 3,450 3,510 3,205 3,205 1,621,500
2019/02/13 3,115 3,250 3,090 3,225 1,553,900
2019/02/12 3,215 3,300 3,205 3,270 689,500
2019/02/08 3,275 3,275 3,170 3,175 730,300
2019/02/07 3,310 3,340 3,250 3,305 547,800
2019/02/06 3,300 3,380 3,280 3,330 1,024,900
2019/02/05 3,305 3,320 3,260 3,275 853,600
2019/02/04 3,300 3,340 3,235 3,285 727,100
2019/02/01 3,280 3,340 3,245 3,285 970,100
2019/01/31 3,210 3,275 3,190 3,245 1,445,400
2019/01/30 3,135 3,190 3,110 3,145 1,248,400
2019/01/29 3,095 3,125 3,030 3,075 1,091,500
2019/01/28 2,980 3,060 2,963 3,040 951,500
2019/01/25 2,920 2,974 2,898 2,967 753,800
2019/01/24 2,889 2,957 2,871 2,956 1,004,900
2019/01/23 2,922 2,923 2,839 2,855 746,600
2019/01/22 2,983 2,990 2,930 2,948 629,400
2019/01/21 2,991 2,995 2,961 2,981 736,500
2019/01/18 2,964 2,980 2,907 2,916 1,033,000
2019/01/17 2,906 3,010 2,885 2,959 1,350,200
2019/01/16 2,851 2,900 2,782 2,865 1,224,200
2019/01/15 2,799 2,897 2,782 2,886 1,197,600
2019/01/11 2,797 2,812 2,769 2,793 1,032,400
2019/01/10 2,813 2,833 2,776 2,787 851,900
2019/01/09 2,843 2,884 2,814 2,855 784,300
2019/01/08 2,922 2,945 2,804 2,818 1,022,300
2019/01/07 3,025 3,045 2,920 2,924 730,400
2019/01/04 2,909 2,914 2,852 2,906 984,200

このページの先頭へ