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
2023/12/29 1,573 1,591 1,570 1,584 623,300
2023/12/28 1,556 1,580 1,547 1,576 1,032,900
2023/12/27 1,581 1,598 1,579 1,595 1,617,400
2023/12/26 1,592 1,593 1,573 1,580 1,282,400
2023/12/25 1,609 1,616 1,586 1,587 1,208,300
2023/12/22 1,595 1,612 1,595 1,608 867,300
2023/12/21 1,591 1,603 1,588 1,590 836,800
2023/12/20 1,598 1,604 1,591 1,594 687,300
2023/12/19 1,598 1,599 1,582 1,588 574,800
2023/12/18 1,580 1,584 1,567 1,580 806,600
2023/12/15 1,586 1,596 1,574 1,588 1,068,700
2023/12/14 1,594 1,597 1,566 1,580 1,017,300
2023/12/13 1,591 1,591 1,575 1,584 759,300
2023/12/12 1,595 1,595 1,572 1,580 893,700
2023/12/11 1,576 1,589 1,574 1,579 807,200
2023/12/08 1,579 1,592 1,572 1,575 780,300
2023/12/07 1,611 1,612 1,573 1,577 1,060,700
2023/12/06 1,582 1,616 1,582 1,611 1,225,100
2023/12/05 1,596 1,627 1,589 1,604 1,131,300
2023/12/04 1,568 1,589 1,555 1,587 978,000
2023/12/01 1,572 1,585 1,563 1,569 790,000
2023/11/30 1,580 1,580 1,553 1,559 992,600
2023/11/29 1,569 1,588 1,566 1,587 1,035,700
2023/11/28 1,575 1,590 1,560 1,588 1,107,000
2023/11/27 1,560 1,575 1,553 1,563 650,900
2023/11/24 1,550 1,555 1,539 1,551 495,600
2023/11/22 1,538 1,547 1,532 1,542 420,700
2023/11/21 1,539 1,541 1,525 1,534 616,400
2023/11/20 1,546 1,553 1,529 1,540 737,500
2023/11/17 1,519 1,545 1,518 1,543 844,700
2023/11/16 1,550 1,562 1,518 1,522 931,900
2023/11/15 1,540 1,550 1,531 1,549 823,400
2023/11/14 1,520 1,536 1,515 1,526 997,300
2023/11/13 1,531 1,538 1,500 1,503 1,370,200
2023/11/10 1,543 1,543 1,519 1,539 1,003,500
2023/11/09 1,536 1,544 1,516 1,544 1,374,600
2023/11/08 1,551 1,557 1,533 1,542 891,300
2023/11/07 1,556 1,561 1,536 1,550 1,184,700
2023/11/06 1,545 1,577 1,531 1,541 1,823,800
2023/11/02 1,501 1,527 1,499 1,516 1,594,000
2023/11/01 1,548 1,548 1,495 1,504 3,128,400
2023/10/31 1,515 1,548 1,495 1,514 4,241,000
2023/10/30 1,686 1,686 1,649 1,664 1,292,200
2023/10/27 1,685 1,689 1,666 1,688 628,300
2023/10/26 1,692 1,698 1,672 1,682 809,100
2023/10/25 1,702 1,705 1,681 1,683 758,200
2023/10/24 1,674 1,704 1,659 1,697 643,300
2023/10/23 1,653 1,681 1,646 1,672 1,001,000
2023/10/20 1,696 1,697 1,654 1,665 1,047,600
2023/10/19 1,695 1,717 1,691 1,694 512,300
2023/10/18 1,698 1,705 1,675 1,699 480,000
2023/10/17 1,685 1,703 1,682 1,689 464,800
2023/10/16 1,704 1,708 1,671 1,671 624,000
2023/10/13 1,737 1,737 1,687 1,697 1,051,300
2023/10/12 1,745 1,758 1,737 1,747 515,300
2023/10/11 1,765 1,775 1,742 1,752 565,900
2023/10/10 1,751 1,768 1,748 1,764 465,300
2023/10/06 1,780 1,781 1,749 1,749 736,700
2023/10/05 1,762 1,773 1,753 1,768 661,000
2023/10/04 1,738 1,790 1,734 1,773 790,900
2023/10/03 1,778 1,778 1,747 1,752 530,300
2023/10/02 1,799 1,806 1,766 1,770 738,100
2023/09/29 1,812 1,821 1,792 1,797 557,700
2023/09/28 1,806 1,816 1,795 1,812 713,600
2023/09/27 1,806 1,830 1,795 1,828 787,700
2023/09/26 1,800 1,818 1,797 1,802 711,100
2023/09/25 1,769 1,810 1,769 1,807 840,900
2023/09/22 1,747 1,776 1,742 1,764 745,300
2023/09/21 1,795 1,797 1,751 1,756 718,000
2023/09/20 1,808 1,824 1,792 1,794 710,500
2023/09/19 1,799 1,817 1,797 1,817 749,600
2023/09/15 1,819 1,819 1,777 1,805 1,590,500
2023/09/14 1,830 1,839 1,813 1,819 733,200
2023/09/13 1,845 1,845 1,823 1,823 692,300
2023/09/12 1,841 1,859 1,841 1,854 320,900
2023/09/11 1,847 1,855 1,832 1,842 330,100
2023/09/08 1,860 1,865 1,839 1,842 661,300
2023/09/07 1,875 1,879 1,865 1,869 503,800
2023/09/06 1,876 1,881 1,861 1,870 656,100
2023/09/05 1,880 1,885 1,864 1,874 519,700
2023/09/04 1,890 1,890 1,870 1,877 576,000
2023/09/01 1,870 1,885 1,864 1,882 628,600
2023/08/31 1,871 1,887 1,870 1,881 556,400
2023/08/30 1,880 1,881 1,868 1,876 450,300
2023/08/29 1,840 1,878 1,838 1,876 789,100
2023/08/28 1,860 1,873 1,822 1,826 1,047,900
2023/08/25 1,879 1,891 1,867 1,873 415,300
2023/08/24 1,892 1,901 1,881 1,888 523,000
2023/08/23 1,861 1,888 1,858 1,886 616,200
2023/08/22 1,898 1,899 1,862 1,866 765,700
2023/08/21 1,910 1,914 1,892 1,900 636,600
2023/08/18 1,925 1,936 1,901 1,908 518,900
2023/08/17 1,970 1,970 1,935 1,950 685,500
2023/08/16 1,918 1,963 1,914 1,961 715,400
2023/08/15 1,919 1,939 1,909 1,927 601,800
2023/08/14 1,951 1,966 1,915 1,918 779,100
2023/08/10 1,909 1,927 1,893 1,927 801,100
2023/08/09 1,894 1,908 1,871 1,904 944,000
2023/08/08 1,937 1,940 1,897 1,904 942,400
2023/08/07 1,916 1,936 1,901 1,936 815,600
2023/08/04 1,909 1,922 1,899 1,912 931,000
2023/08/03 1,900 1,925 1,896 1,905 749,000
2023/08/02 1,903 1,933 1,891 1,909 1,473,800
2023/08/01 1,906 1,990 1,860 1,890 3,324,900
2023/07/31 2,050 2,102 2,048 2,086 1,219,300
2023/07/28 2,021 2,043 2,006 2,025 644,100
2023/07/27 2,027 2,044 2,018 2,042 384,200
2023/07/26 2,021 2,043 2,009 2,036 547,300
2023/07/25 2,050 2,058 2,019 2,021 642,000
2023/07/24 2,080 2,084 2,051 2,060 456,100
2023/07/21 2,039 2,067 2,034 2,061 428,800
2023/07/20 2,038 2,069 2,034 2,043 476,200
2023/07/19 2,079 2,082 2,029 2,051 517,900
2023/07/18 2,084 2,101 2,059 2,060 422,900
2023/07/14 2,096 2,103 2,062 2,064 502,900
2023/07/13 2,120 2,126 2,084 2,098 477,900
2023/07/12 2,122 2,129 2,111 2,114 358,000
2023/07/11 2,136 2,136 2,116 2,124 375,400
2023/07/10 2,128 2,143 2,109 2,123 397,500
2023/07/07 2,131 2,158 2,117 2,128 397,000
2023/07/06 2,145 2,155 2,134 2,149 417,700
2023/07/05 2,185 2,195 2,153 2,161 788,200
2023/07/04 2,114 2,142 2,106 2,135 515,100
2023/07/03 2,123 2,126 2,106 2,119 359,200
2023/06/30 2,095 2,103 2,082 2,095 367,100
2023/06/29 2,100 2,112 2,090 2,102 355,600
2023/06/28 2,078 2,130 2,071 2,127 715,300
2023/06/27 2,100 2,106 2,074 2,079 508,200
2023/06/26 2,070 2,092 2,056 2,090 409,700
2023/06/23 2,108 2,111 2,067 2,086 665,000
2023/06/22 2,121 2,143 2,083 2,088 994,400
2023/06/21 2,190 2,217 2,117 2,126 1,230,100
2023/06/20 2,160 2,169 2,129 2,143 635,100
2023/06/19 2,168 2,184 2,151 2,161 585,500
2023/06/16 2,125 2,155 2,121 2,153 917,000
2023/06/15 2,127 2,135 2,116 2,126 780,100
2023/06/14 2,094 2,121 2,090 2,115 861,400
2023/06/13 2,086 2,095 2,071 2,083 672,700
2023/06/12 2,055 2,089 2,037 2,085 832,500
2023/06/09 2,011 2,057 2,007 2,049 666,900
2023/06/08 2,023 2,024 1,999 2,005 794,700
2023/06/07 1,995 2,027 1,982 1,983 886,700
2023/06/06 1,940 1,957 1,927 1,957 481,200
2023/06/05 1,985 2,000 1,952 1,957 752,400
2023/06/02 1,920 1,951 1,920 1,945 397,600
2023/06/01 1,917 1,952 1,897 1,913 725,000
2023/05/31 1,922 1,958 1,889 1,889 1,306,000
2023/05/30 1,951 1,957 1,933 1,943 293,800
2023/05/29 1,994 1,996 1,958 1,958 411,600
2023/05/26 1,980 1,995 1,965 1,989 516,500
2023/05/25 2,020 2,024 1,980 1,983 677,200
2023/05/24 2,049 2,050 2,022 2,024 659,000
2023/05/23 2,078 2,089 2,059 2,072 484,800
2023/05/22 2,045 2,079 2,043 2,076 334,600
2023/05/19 2,076 2,081 2,059 2,064 314,300
2023/05/18 2,105 2,105 2,067 2,086 440,700
2023/05/17 2,121 2,121 2,092 2,097 536,400
2023/05/16 2,086 2,113 2,076 2,113 564,300
2023/05/15 2,046 2,065 2,043 2,065 440,800
2023/05/12 2,043 2,061 2,024 2,036 560,700
2023/05/11 2,054 2,066 2,036 2,044 561,900
2023/05/10 2,128 2,128 2,072 2,078 620,300
2023/05/09 2,076 2,124 2,076 2,122 905,100
2023/05/08 2,076 2,086 2,043 2,076 1,115,300
2023/05/02 2,101 2,159 2,083 2,107 1,440,800
2023/05/01 2,000 2,082 1,999 2,077 2,207,100
2023/04/28 1,857 1,888 1,855 1,888 863,000
2023/04/27 1,829 1,846 1,811 1,842 589,200
2023/04/26 1,825 1,855 1,824 1,830 444,900
2023/04/25 1,838 1,844 1,824 1,829 348,400
2023/04/24 1,840 1,848 1,831 1,836 347,500
2023/04/21 1,824 1,848 1,817 1,824 407,100
2023/04/20 1,820 1,832 1,813 1,822 362,700
2023/04/19 1,819 1,835 1,811 1,823 336,300
2023/04/18 1,804 1,833 1,801 1,832 480,200
2023/04/17 1,813 1,818 1,785 1,803 402,800
2023/04/14 1,792 1,819 1,787 1,813 697,400
2023/04/13 1,768 1,784 1,765 1,780 399,600
2023/04/12 1,766 1,772 1,744 1,768 550,200
2023/04/11 1,775 1,787 1,768 1,772 295,500
2023/04/10 1,770 1,776 1,762 1,770 288,600
2023/04/07 1,767 1,772 1,753 1,757 487,900
2023/04/06 1,745 1,767 1,732 1,755 641,800
2023/04/05 1,764 1,771 1,753 1,754 484,500
2023/04/04 1,747 1,770 1,738 1,770 577,000
2023/04/03 1,740 1,750 1,729 1,735 406,700
2023/03/31 1,726 1,740 1,722 1,722 546,700
2023/03/30 1,723 1,725 1,708 1,725 364,600
2023/03/29 1,718 1,736 1,702 1,736 468,200
2023/03/28 1,700 1,711 1,687 1,709 363,700
2023/03/27 1,718 1,723 1,705 1,709 373,800
2023/03/24 1,691 1,707 1,676 1,704 335,800
2023/03/23 1,680 1,702 1,674 1,702 390,800
2023/03/22 1,656 1,691 1,647 1,680 604,700
2023/03/20 1,665 1,668 1,625 1,625 319,000
2023/03/17 1,647 1,671 1,647 1,669 464,500
2023/03/16 1,628 1,654 1,617 1,650 530,100
2023/03/15 1,656 1,666 1,638 1,642 437,000
2023/03/14 1,673 1,674 1,641 1,646 695,000
2023/03/13 1,706 1,711 1,681 1,690 441,400
2023/03/10 1,732 1,736 1,707 1,711 579,300
2023/03/09 1,742 1,749 1,734 1,742 450,200
2023/03/08 1,705 1,734 1,704 1,734 482,500
2023/03/07 1,728 1,733 1,706 1,710 573,400
2023/03/06 1,755 1,766 1,728 1,736 489,300
2023/03/03 1,738 1,767 1,735 1,755 377,600
2023/03/02 1,720 1,729 1,707 1,729 332,800
2023/03/01 1,735 1,735 1,704 1,713 309,000
2023/02/28 1,726 1,744 1,726 1,736 362,900
2023/02/27 1,727 1,733 1,713 1,725 326,100
2023/02/24 1,697 1,729 1,695 1,720 431,900
2023/02/22 1,732 1,736 1,708 1,716 336,500
2023/02/21 1,760 1,768 1,737 1,737 271,300
2023/02/20 1,767 1,785 1,760 1,760 254,600
2023/02/17 1,778 1,782 1,755 1,757 414,800
2023/02/16 1,789 1,809 1,778 1,803 394,600
2023/02/15 1,781 1,797 1,756 1,786 609,600
2023/02/14 1,772 1,775 1,746 1,765 468,500
2023/02/13 1,767 1,770 1,730 1,756 511,800
2023/02/10 1,771 1,791 1,757 1,791 460,500
2023/02/09 1,780 1,809 1,779 1,787 366,900
2023/02/08 1,805 1,814 1,778 1,790 236,700
2023/02/07 1,777 1,809 1,776 1,798 358,100
2023/02/06 1,794 1,803 1,771 1,777 280,400
2023/02/03 1,805 1,805 1,767 1,783 507,900
2023/02/02 1,840 1,845 1,819 1,821 311,200
2023/02/01 1,861 1,869 1,838 1,839 292,700
2023/01/31 1,870 1,872 1,841 1,867 369,000
2023/01/30 1,822 1,884 1,822 1,864 777,400
2023/01/27 1,785 1,819 1,782 1,817 465,100
2023/01/26 1,786 1,806 1,778 1,790 268,000
2023/01/25 1,779 1,794 1,767 1,789 365,300
2023/01/24 1,778 1,785 1,767 1,777 353,300
2023/01/23 1,791 1,794 1,772 1,780 402,300
2023/01/20 1,756 1,774 1,748 1,768 415,800
2023/01/19 1,750 1,785 1,745 1,758 684,900
2023/01/18 1,715 1,742 1,695 1,733 702,000
2023/01/17 1,714 1,718 1,696 1,703 373,200
2023/01/16 1,727 1,735 1,713 1,716 313,500
2023/01/13 1,727 1,748 1,715 1,722 609,000
2023/01/12 1,775 1,781 1,723 1,733 1,074,400
2023/01/11 1,830 1,847 1,778 1,781 826,200
2023/01/10 1,854 1,856 1,835 1,839 601,600
2023/01/06 1,847 1,850 1,832 1,838 481,500
2023/01/05 1,825 1,847 1,811 1,847 512,600
2023/01/04 1,831 1,840 1,810 1,832 641,900

このページの先頭へ