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
2026/06/12 1,267 1,272 1,259 1,261 544,700
2026/06/11 1,278 1,279 1,264 1,269 356,900
2026/06/10 1,261 1,272 1,257 1,267 405,200
2026/06/09 1,264 1,268 1,251 1,251 568,200
2026/06/08 1,262 1,279 1,257 1,264 494,600
2026/06/05 1,254 1,263 1,251 1,256 425,400
2026/06/04 1,266 1,268 1,253 1,253 369,600
2026/06/03 1,259 1,271 1,256 1,266 356,400
2026/06/02 1,270 1,278 1,258 1,261 516,400
2026/06/01 1,285 1,286 1,261 1,282 771,200
2026/05/29 1,272 1,308 1,267 1,289 1,190,300
2026/05/28 1,256 1,275 1,252 1,275 699,300
2026/05/27 1,238 1,253 1,234 1,253 511,100
2026/05/26 1,246 1,249 1,233 1,238 545,500
2026/05/25 1,262 1,263 1,238 1,246 806,400
2026/05/22 1,275 1,276 1,257 1,261 747,800
2026/05/21 1,289 1,289 1,272 1,272 436,100
2026/05/20 1,286 1,295 1,275 1,281 602,100
2026/05/19 1,271 1,293 1,270 1,292 619,300
2026/05/18 1,274 1,278 1,264 1,271 775,700
2026/05/15 1,278 1,283 1,264 1,275 630,200
2026/05/14 1,299 1,299 1,275 1,278 572,300
2026/05/13 1,288 1,306 1,286 1,290 609,800
2026/05/12 1,300 1,302 1,274 1,285 934,700
2026/05/11 1,292 1,294 1,271 1,278 864,000
2026/05/08 1,300 1,307 1,294 1,294 660,300
2026/05/07 1,300 1,308 1,294 1,301 584,000
2026/05/01 1,293 1,295 1,286 1,288 407,500
2026/04/30 1,297 1,305 1,291 1,293 445,900
2026/04/28 1,309 1,310 1,298 1,305 435,500
2026/04/27 1,297 1,312 1,291 1,310 487,900
2026/04/24 1,299 1,300 1,286 1,296 398,100
2026/04/23 1,295 1,298 1,289 1,293 572,600
2026/04/22 1,306 1,311 1,296 1,300 398,500
2026/04/21 1,315 1,318 1,295 1,304 497,100
2026/04/20 1,319 1,320 1,308 1,315 378,000
2026/04/17 1,305 1,309 1,302 1,308 271,000
2026/04/16 1,313 1,314 1,300 1,300 446,900
2026/04/15 1,293 1,310 1,291 1,309 571,800
2026/04/14 1,324 1,329 1,312 1,315 338,000
2026/04/13 1,318 1,327 1,316 1,324 391,900
2026/04/10 1,338 1,344 1,319 1,320 393,300
2026/04/09 1,361 1,365 1,343 1,345 415,000
2026/04/08 1,370 1,372 1,360 1,365 475,400
2026/04/07 1,345 1,360 1,345 1,357 478,500
2026/04/06 1,340 1,345 1,336 1,344 251,500
2026/04/03 1,330 1,340 1,326 1,335 386,400
2026/03/27 1,298 1,318 1,288 1,312 939,100
2026/03/26 1,316 1,317 1,304 1,316 474,100
2026/03/25 1,306 1,312 1,304 1,310 456,900
2026/03/24 1,292 1,300 1,290 1,299 473,600
2026/03/23 1,284 1,293 1,275 1,284 684,800
2026/03/19 1,291 1,296 1,285 1,289 610,400
2026/03/18 1,288 1,304 1,288 1,304 490,400
2026/03/17 1,288 1,299 1,288 1,294 399,500
2026/03/16 1,295 1,297 1,282 1,282 504,600
2026/03/13 1,290 1,299 1,281 1,284 651,200
2026/03/12 1,310 1,310 1,286 1,291 715,100
2026/03/11 1,331 1,331 1,316 1,316 386,900
2026/03/10 1,332 1,332 1,314 1,321 488,600
2026/03/09 1,312 1,325 1,303 1,320 561,500
2026/03/06 1,315 1,328 1,302 1,328 490,600
2026/03/05 1,333 1,344 1,316 1,320 533,100
2026/03/04 1,320 1,328 1,302 1,317 830,000
2026/03/03 1,359 1,360 1,326 1,337 817,900
2026/03/02 1,373 1,385 1,364 1,377 661,500
2026/02/27 1,386 1,386 1,368 1,378 1,254,600
2026/02/26 1,380 1,394 1,368 1,373 672,400
2026/02/25 1,390 1,390 1,376 1,386 586,600
2026/02/24 1,375 1,384 1,360 1,380 570,600
2026/02/20 1,345 1,358 1,341 1,358 442,300
2026/02/19 1,347 1,358 1,337 1,355 507,400
2026/02/18 1,347 1,350 1,337 1,347 356,800
2026/02/17 1,350 1,353 1,335 1,347 703,900
2026/02/16 1,381 1,385 1,338 1,348 889,600
2026/02/13 1,408 1,409 1,379 1,379 604,200
2026/02/12 1,405 1,411 1,398 1,408 556,300
2026/02/10 1,382 1,404 1,382 1,402 541,000
2026/02/09 1,404 1,409 1,387 1,387 453,900
2026/02/06 1,394 1,405 1,391 1,398 457,100
2026/02/05 1,400 1,413 1,394 1,404 583,400
2026/02/04 1,373 1,399 1,373 1,385 543,100
2026/02/03 1,364 1,384 1,361 1,369 506,200
2026/02/02 1,382 1,383 1,363 1,371 618,400
2026/01/30 1,343 1,353 1,337 1,352 468,300
2026/01/29 1,336 1,348 1,327 1,341 672,700
2026/01/28 1,350 1,361 1,345 1,346 475,400
2026/01/27 1,351 1,362 1,344 1,360 495,400
2026/01/26 1,393 1,394 1,358 1,366 446,300
2026/01/23 1,392 1,397 1,383 1,392 629,700
2026/01/22 1,383 1,391 1,366 1,384 791,200
2026/01/21 1,378 1,383 1,365 1,365 848,500
2026/01/20 1,366 1,385 1,359 1,376 760,000
2026/01/19 1,350 1,372 1,350 1,363 916,700
2026/01/16 1,350 1,365 1,346 1,354 661,600
2026/01/15 1,343 1,357 1,338 1,356 622,900
2026/01/14 1,325 1,345 1,325 1,341 677,700
2026/01/13 1,322 1,335 1,316 1,323 624,100
2026/01/09 1,328 1,330 1,312 1,315 514,000
2026/01/08 1,322 1,331 1,307 1,313 798,400
2026/01/07 1,311 1,343 1,311 1,327 1,336,900
2026/01/06 1,309 1,322 1,309 1,318 794,100
2026/01/05 1,310 1,327 1,308 1,311 1,225,300

このページの先頭へ