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
2020/12/30 2,119 2,120 2,088 2,094 339,300
2020/12/29 2,070 2,127 2,069 2,127 1,002,100
2020/12/28 2,075 2,082 2,055 2,060 1,440,600
2020/12/25 2,055 2,094 2,055 2,073 724,900
2020/12/24 2,050 2,053 2,041 2,051 628,900
2020/12/23 2,064 2,066 2,029 2,040 347,900
2020/12/22 2,043 2,058 2,023 2,045 747,500
2020/12/21 2,091 2,106 2,052 2,074 514,300
2020/12/18 2,106 2,111 2,080 2,088 837,200
2020/12/17 2,099 2,101 2,078 2,095 597,500
2020/12/16 2,070 2,079 2,063 2,075 425,800
2020/12/15 2,100 2,100 2,071 2,072 428,300
2020/12/14 2,093 2,120 2,093 2,104 494,900
2020/12/11 2,057 2,082 2,054 2,073 586,700
2020/12/10 2,024 2,052 2,020 2,050 453,300
2020/12/09 2,005 2,035 2,004 2,034 345,400
2020/12/08 2,039 2,041 2,002 2,010 433,800
2020/12/07 2,100 2,100 2,032 2,032 539,200
2020/12/04 2,100 2,114 2,092 2,103 575,900
2020/12/03 2,084 2,133 2,073 2,130 570,700
2020/12/02 2,076 2,088 2,063 2,080 545,600
2020/12/01 2,099 2,118 2,081 2,087 587,800
2020/11/30 2,077 2,097 2,063 2,085 1,242,400
2020/11/27 2,050 2,088 2,036 2,077 716,600
2020/11/26 2,087 2,092 2,049 2,055 738,000
2020/11/25 2,081 2,102 2,053 2,070 943,900
2020/11/24 2,066 2,075 2,031 2,031 1,068,500
2020/11/20 2,012 2,045 1,999 2,045 536,600
2020/11/19 2,042 2,045 2,007 2,035 754,200
2020/11/18 2,093 2,100 2,044 2,078 685,700
2020/11/17 2,110 2,123 2,094 2,104 607,000
2020/11/16 2,130 2,146 2,085 2,095 627,600
2020/11/13 2,143 2,143 2,084 2,095 856,300
2020/11/12 2,217 2,230 2,176 2,188 746,600
2020/11/11 2,249 2,270 2,228 2,233 845,800
2020/11/10 2,181 2,245 2,181 2,205 1,596,700
2020/11/09 2,090 2,113 2,082 2,101 729,900
2020/11/06 2,013 2,062 2,002 2,055 764,400
2020/11/05 1,995 2,015 1,977 2,012 950,900
2020/11/04 1,963 2,002 1,953 1,971 1,150,800
2020/11/02 1,958 1,979 1,905 1,961 1,745,700
2020/10/30 2,090 2,090 2,041 2,058 753,600
2020/10/29 2,127 2,131 2,106 2,116 484,500
2020/10/28 2,138 2,155 2,124 2,150 594,000
2020/10/27 2,156 2,158 2,112 2,141 774,800
2020/10/26 2,226 2,233 2,185 2,200 761,100
2020/10/23 2,191 2,226 2,163 2,215 746,700
2020/10/22 2,210 2,235 2,199 2,219 1,473,900
2020/10/21 2,126 2,183 2,115 2,181 1,107,400
2020/10/20 2,063 2,096 2,053 2,085 940,600
2020/10/19 2,035 2,057 2,020 2,046 439,000
2020/10/16 2,016 2,036 1,997 2,010 557,900
2020/10/15 2,044 2,061 2,019 2,024 739,800
2020/10/14 2,119 2,124 2,045 2,074 1,044,400
2020/10/13 2,145 2,165 2,142 2,154 814,100
2020/10/12 2,079 2,131 2,076 2,115 711,800
2020/10/09 2,067 2,081 2,056 2,067 644,500
2020/10/08 2,002 2,042 1,992 2,030 594,500
2020/10/07 1,987 2,008 1,981 2,000 491,400
2020/10/06 1,971 1,993 1,956 1,989 571,800
2020/10/05 1,978 2,010 1,963 1,988 759,500
2020/10/02 2,000 2,011 1,930 1,948 974,200
2020/09/30 2,005 2,017 1,983 1,983 665,700
2020/09/29 2,016 2,023 1,986 2,017 390,600
2020/09/28 1,988 2,016 1,973 2,015 630,800
2020/09/25 2,008 2,013 1,940 1,953 1,057,100
2020/09/24 2,048 2,066 2,005 2,012 776,300
2020/09/23 2,099 2,105 2,034 2,042 628,600
2020/09/18 2,084 2,094 2,072 2,088 581,700
2020/09/17 2,080 2,098 2,068 2,079 553,800
2020/09/16 2,038 2,094 2,032 2,094 705,600
2020/09/15 2,063 2,067 2,043 2,050 671,300
2020/09/14 2,049 2,073 2,039 2,056 690,200
2020/09/11 2,035 2,035 2,009 2,034 546,000
2020/09/10 2,005 2,032 1,994 2,011 690,900
2020/09/09 1,958 1,987 1,947 1,986 529,100
2020/09/08 1,948 1,974 1,937 1,974 479,300
2020/09/07 1,928 1,951 1,922 1,945 402,100
2020/09/04 1,926 1,951 1,925 1,931 362,600
2020/09/03 1,960 1,977 1,948 1,963 400,600
2020/09/02 1,941 1,953 1,932 1,942 360,200
2020/09/01 1,922 1,945 1,918 1,931 396,100
2020/08/31 1,930 1,952 1,919 1,921 656,100
2020/08/28 1,873 1,942 1,870 1,888 759,400
2020/08/27 1,940 1,944 1,898 1,907 737,200
2020/08/26 1,970 1,971 1,937 1,956 506,800
2020/08/25 1,930 1,963 1,930 1,950 611,700
2020/08/24 1,910 1,925 1,899 1,914 384,400
2020/08/21 1,918 1,923 1,900 1,900 532,000
2020/08/20 1,883 1,918 1,875 1,898 416,400
2020/08/19 1,907 1,920 1,901 1,914 512,800
2020/08/18 1,884 1,927 1,884 1,912 723,100
2020/08/17 1,888 1,910 1,881 1,881 606,500
2020/08/14 1,852 1,886 1,837 1,869 663,900
2020/08/13 1,885 1,887 1,848 1,864 675,500
2020/08/12 1,812 1,907 1,807 1,895 1,278,300
2020/08/11 1,750 1,803 1,744 1,788 718,400
2020/08/07 1,773 1,780 1,738 1,750 545,200
2020/08/06 1,779 1,788 1,759 1,773 614,500
2020/08/05 1,753 1,795 1,737 1,794 881,800
2020/08/04 1,764 1,775 1,724 1,752 859,700
2020/08/03 1,754 1,787 1,734 1,770 1,211,100
2020/07/31 1,787 1,817 1,690 1,743 3,266,600
2020/07/30 1,685 1,686 1,613 1,627 1,706,000
2020/07/29 1,701 1,701 1,664 1,670 1,128,300
2020/07/28 1,755 1,757 1,719 1,726 484,400
2020/07/27 1,735 1,755 1,714 1,752 671,300
2020/07/22 1,788 1,789 1,750 1,750 562,400
2020/07/21 1,785 1,797 1,765 1,793 602,400
2020/07/20 1,743 1,779 1,733 1,775 618,300
2020/07/17 1,770 1,779 1,732 1,747 1,094,500
2020/07/16 1,800 1,829 1,787 1,796 952,200
2020/07/15 1,765 1,778 1,752 1,772 642,000
2020/07/14 1,770 1,779 1,732 1,757 940,200
2020/07/13 1,782 1,795 1,755 1,783 721,300
2020/07/10 1,786 1,801 1,780 1,782 791,500
2020/07/09 1,811 1,827 1,794 1,802 607,100
2020/07/08 1,853 1,863 1,810 1,811 1,041,100
2020/07/07 1,836 1,876 1,832 1,873 686,200
2020/07/06 1,819 1,853 1,814 1,850 625,900
2020/07/03 1,816 1,829 1,786 1,796 677,100
2020/07/02 1,830 1,835 1,788 1,800 1,081,300
2020/07/01 1,878 1,884 1,832 1,845 925,300
2020/06/30 1,830 1,881 1,821 1,876 1,044,100
2020/06/29 1,880 1,884 1,819 1,827 1,010,600
2020/06/26 1,884 1,931 1,869 1,924 1,320,800
2020/06/25 1,876 1,896 1,861 1,872 1,172,500
2020/06/24 1,885 1,891 1,864 1,876 1,425,500
2020/06/23 1,933 1,934 1,880 1,900 1,772,200
2020/06/22 1,957 1,957 1,915 1,933 1,005,200
2020/06/19 1,983 1,994 1,961 1,975 898,600
2020/06/18 2,000 2,023 1,966 1,994 1,071,200
2020/06/17 2,053 2,057 2,018 2,033 499,100
2020/06/16 2,045 2,066 2,031 2,053 1,152,800
2020/06/15 2,100 2,104 2,019 2,027 1,055,700
2020/06/12 2,148 2,154 2,115 2,140 572,800
2020/06/11 2,228 2,232 2,177 2,186 562,500
2020/06/10 2,211 2,238 2,202 2,228 347,200
2020/06/09 2,245 2,248 2,211 2,222 383,100
2020/06/08 2,220 2,247 2,195 2,234 699,900
2020/06/05 2,215 2,219 2,183 2,208 737,200
2020/06/04 2,173 2,219 2,169 2,219 761,300
2020/06/03 2,200 2,221 2,172 2,173 696,000
2020/06/02 2,116 2,197 2,112 2,177 893,100
2020/06/01 2,080 2,102 2,041 2,086 509,200
2020/05/29 2,146 2,163 2,069 2,096 1,340,800
2020/05/28 2,158 2,165 2,120 2,137 891,300
2020/05/27 2,096 2,187 2,087 2,157 972,700
2020/05/26 2,032 2,122 2,016 2,104 767,400
2020/05/25 2,006 2,017 1,981 2,010 481,700
2020/05/22 2,000 2,005 1,963 1,973 421,100
2020/05/21 1,986 2,001 1,972 1,983 652,200
2020/05/20 2,025 2,039 1,994 2,002 503,500
2020/05/19 2,025 2,029 2,005 2,008 460,300
2020/05/18 2,000 2,005 1,961 1,986 455,100
2020/05/15 1,990 2,012 1,962 1,976 621,700
2020/05/14 2,010 2,028 1,990 1,990 541,100
2020/05/13 1,966 2,009 1,954 1,998 494,400
2020/05/12 1,975 2,030 1,975 2,003 796,300
2020/05/11 1,938 1,992 1,934 1,975 681,800
2020/05/08 1,915 1,944 1,911 1,919 699,700
2020/05/07 1,848 1,912 1,842 1,911 797,500
2020/05/01 1,890 1,946 1,873 1,888 1,391,400
2020/04/30 2,039 2,074 1,907 1,918 2,778,600
2020/04/28 2,074 2,089 2,052 2,089 926,400
2020/04/27 2,141 2,141 2,086 2,115 504,400
2020/04/24 2,106 2,114 2,057 2,091 471,800
2020/04/23 2,054 2,102 2,049 2,093 584,800
2020/04/22 2,091 2,100 2,041 2,084 484,100
2020/04/21 2,112 2,133 2,091 2,098 835,200
2020/04/20 2,094 2,153 2,094 2,142 738,600
2020/04/17 2,090 2,127 2,071 2,111 455,500
2020/04/16 2,056 2,099 2,052 2,064 528,100
2020/04/15 2,087 2,114 2,068 2,095 616,900
2020/04/14 2,023 2,101 2,022 2,091 545,900
2020/04/13 2,074 2,085 2,035 2,039 336,200
2020/04/10 2,080 2,089 2,034 2,077 416,700
2020/04/09 2,095 2,109 2,044 2,099 530,200
2020/04/08 2,084 2,099 2,053 2,082 620,100
2020/04/07 2,030 2,089 2,021 2,084 850,300
2020/04/06 1,948 2,018 1,943 1,986 642,800
2020/04/03 1,945 2,024 1,941 1,963 552,400
2020/04/02 1,941 1,978 1,907 1,944 592,500
2020/04/01 1,984 2,010 1,953 1,972 877,300
2020/03/31 2,037 2,047 1,981 1,995 820,500
2020/03/30 1,997 2,047 1,926 2,045 832,400
2020/03/27 2,024 2,079 2,008 2,064 1,352,400
2020/03/26 2,038 2,039 1,944 1,978 1,370,500
2020/03/25 2,001 2,074 1,983 2,065 1,583,000
2020/03/24 1,999 1,999 1,905 1,977 1,054,100
2020/03/23 1,975 2,010 1,864 1,948 1,396,300
2020/03/19 1,914 1,992 1,793 1,965 2,185,100
2020/03/18 1,875 1,956 1,843 1,854 1,490,700
2020/03/17 1,789 1,901 1,750 1,871 1,782,900
2020/03/16 1,893 1,919 1,802 1,813 1,157,100
2020/03/13 1,829 1,922 1,781 1,869 1,200,500
2020/03/12 1,982 2,037 1,954 1,989 1,434,400
2020/03/11 2,026 2,078 2,018 2,025 1,071,800
2020/03/10 1,977 2,053 1,921 2,029 1,344,800
2020/03/09 2,026 2,047 1,980 2,005 1,057,100
2020/03/06 2,099 2,111 2,089 2,100 1,282,900
2020/03/05 2,143 2,149 2,104 2,117 753,100
2020/03/04 2,063 2,132 2,051 2,105 908,300
2020/03/03 2,149 2,151 2,097 2,100 855,100
2020/03/02 2,030 2,163 2,026 2,118 1,501,400
2020/02/28 2,030 2,065 2,023 2,064 1,609,800
2020/02/27 2,120 2,130 2,077 2,101 817,000
2020/02/26 2,133 2,134 2,081 2,120 849,100
2020/02/25 2,142 2,174 2,130 2,146 1,023,500
2020/02/21 2,259 2,271 2,251 2,254 507,800
2020/02/20 2,314 2,336 2,259 2,263 614,700
2020/02/19 2,303 2,313 2,280 2,293 1,250,900
2020/02/18 2,358 2,392 2,350 2,353 528,700
2020/02/17 2,419 2,422 2,367 2,384 1,282,500
2020/02/14 2,394 2,399 2,300 2,369 920,200
2020/02/13 2,375 2,419 2,364 2,412 566,600
2020/02/12 2,400 2,415 2,349 2,366 723,700
2020/02/10 2,423 2,429 2,410 2,424 443,300
2020/02/07 2,455 2,483 2,449 2,461 552,400
2020/02/06 2,460 2,476 2,429 2,443 624,200
2020/02/05 2,411 2,444 2,384 2,394 390,400
2020/02/04 2,339 2,385 2,337 2,381 538,800
2020/02/03 2,308 2,361 2,288 2,342 1,116,900
2020/01/31 2,380 2,422 2,375 2,397 727,800
2020/01/30 2,395 2,408 2,345 2,362 1,068,400
2020/01/29 2,416 2,459 2,403 2,442 692,800
2020/01/28 2,353 2,398 2,347 2,397 864,500
2020/01/27 2,380 2,419 2,353 2,361 1,447,700
2020/01/24 2,506 2,514 2,496 2,514 654,700
2020/01/23 2,521 2,536 2,498 2,513 771,900
2020/01/22 2,520 2,566 2,520 2,556 639,600
2020/01/21 2,580 2,580 2,516 2,519 717,300
2020/01/20 2,602 2,628 2,589 2,589 480,200
2020/01/17 2,600 2,618 2,580 2,593 713,300
2020/01/16 2,642 2,646 2,565 2,587 781,400
2020/01/15 2,621 2,637 2,612 2,628 488,200
2020/01/14 2,640 2,644 2,618 2,644 659,400
2020/01/10 2,600 2,648 2,592 2,645 861,800
2020/01/09 2,600 2,601 2,554 2,576 606,000
2020/01/08 2,568 2,590 2,523 2,557 1,013,500
2020/01/07 2,567 2,613 2,561 2,606 741,100
2020/01/06 2,571 2,576 2,522 2,549 948,200

このページの先頭へ