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
2026/03/27 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