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

ＰＯＰＥＲ(5134)の株価時系列情報

ＰＯＰＥＲ(5134)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
2026/02/24 480 486 471 474 14,500
2026/02/20 485 486 480 483 3,400
2026/02/19 479 486 478 481 9,200
2026/02/18 476 479 471 479 18,400
2026/02/17 490 490 472 479 20,000
2026/02/16 491 501 486 493 19,600
2026/02/13 507 507 499 499 10,900
2026/02/12 520 520 504 504 17,900
2026/02/10 520 522 515 519 13,300
2026/02/09 527 535 516 520 15,900
2026/02/06 525 525 519 519 2,900
2026/02/05 519 528 519 523 6,900
2026/02/04 536 536 518 520 9,300
2026/02/03 517 540 517 533 13,900
2026/02/02 531 534 517 517 25,600
2026/01/30 550 551 517 530 57,200
2026/01/29 555 568 552 552 7,100
2026/01/28 561 561 542 551 10,000
2026/01/27 566 566 556 559 4,000
2026/01/26 593 593 565 565 7,500
2026/01/23 592 597 580 593 4,300
2026/01/22 571 582 562 582 9,300
2026/01/21 599 599 570 574 23,000
2026/01/20 604 604 595 600 14,900
2026/01/19 594 617 594 608 17,800
2026/01/16 604 607 590 594 13,200
2026/01/15 598 605 583 605 15,600
2026/01/14 570 587 570 579 23,300
2026/01/13 566 587 565 569 74,600
2026/01/09 560 574 560 564 19,500
2026/01/08 561 562 552 555 12,000
2026/01/07 565 565 550 561 21,400
2026/01/06 566 570 559 560 49,900
2026/01/05 538 559 536 558 36,100
2025/12/30 536 543 533 536 19,800
2025/12/29 542 560 537 543 25,000
2025/12/26 527 553 527 532 43,200
2025/12/25 535 535 525 527 25,200
2025/12/24 540 540 531 531 19,700
2025/12/23 530 545 527 539 40,000
2025/12/22 540 544 525 525 47,800
2025/12/19 545 545 530 534 57,700
2025/12/18 519 540 511 539 71,200
2025/12/17 565 565 529 529 110,300
2025/12/16 567 569 545 564 263,900
2025/12/15 573 573 573 573 182,900
2025/12/12 673 673 673 673 23,200
2025/12/11 830 860 817 823 107,200
2025/12/10 805 821 786 815 41,500
2025/12/09 800 829 770 818 38,400
2025/12/08 842 846 798 817 38,700
2025/12/05 877 877 820 847 47,400
2025/12/04 890 890 851 870 24,400
2025/12/03 895 900 878 890 14,700
2025/12/02 935 935 892 900 12,700
2025/12/01 926 938 924 926 13,600
2025/11/28 920 940 918 922 13,000
2025/11/27 918 918 899 901 11,600
2025/11/26 938 938 901 917 7,900
2025/11/25 964 964 901 910 15,100
2025/11/21 900 956 900 952 14,300
2025/11/20 889 911 855 911 11,900
2025/11/19 881 891 850 882 15,900
2025/11/18 909 909 881 896 12,500
2025/11/17 905 925 864 909 20,400
2025/11/14 916 926 888 904 12,300
2025/11/13 906 926 895 923 20,500
2025/11/12 894 920 894 899 2,800
2025/11/11 916 925 884 898 15,300
2025/11/10 861 909 855 901 13,400
2025/11/07 850 873 850 861 5,500
2025/11/06 841 868 841 860 12,300
2025/11/05 837 862 820 853 17,000
2025/11/04 849 870 826 850 24,300
2025/10/31 871 891 853 855 26,300
2025/10/30 857 885 830 874 25,500
2025/10/29 918 930 870 870 24,500
2025/10/28 977 977 923 923 7,700
2025/10/27 972 974 950 964 7,400
2025/10/24 987 987 957 959 11,800
2025/10/23 961 986 961 977 5,400
2025/10/22 968 992 968 976 7,600
2025/10/21 982 990 957 975 17,400
2025/10/20 944 985 940 967 19,700
2025/10/17 915 938 915 929 23,800
2025/10/16 937 937 911 925 10,800
2025/10/15 895 947 892 937 68,100
2025/10/14 927 927 881 889 45,200
2025/10/10 974 977 938 942 21,300
2025/10/09 1,009 1,009 971 977 24,900
2025/10/08 952 1,048 952 1,013 42,500
2025/10/07 942 982 936 951 21,400
2025/10/06 940 946 922 935 19,800
2025/10/03 964 964 943 945 12,000
2025/10/02 951 967 935 964 25,100
2025/10/01 968 972 943 952 33,200
2025/09/30 980 1,013 962 980 42,000
2025/09/29 1,047 1,051 1,010 1,010 30,300
2025/09/26 1,100 1,103 1,051 1,051 19,900
2025/09/25 1,122 1,137 1,110 1,110 19,800
2025/09/24 1,112 1,119 1,085 1,113 11,600
2025/09/22 1,115 1,122 1,096 1,112 19,900
2025/09/19 1,072 1,145 1,072 1,123 62,300
2025/09/18 1,096 1,107 1,072 1,077 30,400
2025/09/17 1,140 1,140 1,066 1,095 62,400
2025/09/16 1,155 1,175 1,042 1,122 111,800
2025/09/12 1,380 1,385 1,208 1,208 227,700
2025/09/11 1,230 1,262 1,203 1,240 107,700
2025/09/10 1,245 1,245 1,205 1,220 16,200
2025/09/09 1,285 1,298 1,182 1,248 54,400
2025/09/08 1,302 1,345 1,285 1,300 39,600
2025/09/05 1,274 1,295 1,254 1,295 16,100
2025/09/04 1,248 1,275 1,241 1,267 9,500
2025/09/03 1,275 1,286 1,242 1,249 19,000
2025/09/02 1,293 1,295 1,265 1,265 13,800
2025/09/01 1,299 1,305 1,270 1,298 12,300
2025/08/29 1,292 1,352 1,291 1,315 23,100
2025/08/28 1,285 1,285 1,257 1,280 20,400
2025/08/27 1,313 1,332 1,287 1,287 18,000
2025/08/26 1,340 1,365 1,318 1,327 26,000
2025/08/25 1,424 1,424 1,336 1,380 120,800
2025/08/22 1,243 1,296 1,230 1,296 54,500
2025/08/21 1,240 1,250 1,216 1,231 33,900
2025/08/20 1,245 1,245 1,212 1,230 8,700
2025/08/19 1,258 1,271 1,236 1,236 14,700
2025/08/18 1,229 1,248 1,219 1,248 8,400
2025/08/15 1,185 1,220 1,185 1,216 10,600
2025/08/14 1,182 1,200 1,169 1,185 4,100
2025/08/13 1,193 1,203 1,176 1,181 6,600
2025/08/12 1,221 1,233 1,192 1,192 10,200
2025/08/08 1,260 1,260 1,216 1,231 8,000
2025/08/07 1,301 1,301 1,214 1,240 21,700
2025/08/06 1,195 1,248 1,190 1,248 8,900
2025/08/05 1,234 1,236 1,195 1,201 15,700
2025/08/04 1,132 1,225 1,132 1,217 10,400
2025/08/01 1,123 1,153 1,123 1,153 5,600
2025/07/31 1,116 1,138 1,109 1,132 10,300
2025/07/30 1,138 1,142 1,120 1,120 2,600
2025/07/29 1,139 1,141 1,119 1,131 2,700
2025/07/28 1,160 1,160 1,120 1,128 12,900
2025/07/25 1,167 1,167 1,150 1,151 3,600
2025/07/24 1,170 1,172 1,157 1,160 5,900
2025/07/23 1,182 1,195 1,160 1,170 12,700
2025/07/22 1,175 1,210 1,156 1,164 12,200
2025/07/18 1,181 1,195 1,123 1,163 13,300
2025/07/17 1,100 1,201 1,099 1,183 25,800
2025/07/16 1,110 1,130 1,075 1,101 18,400
2025/07/15 1,161 1,161 1,115 1,115 11,100
2025/07/14 1,217 1,240 1,151 1,151 27,000
2025/07/11 1,205 1,232 1,192 1,217 15,200
2025/07/10 1,188 1,211 1,187 1,190 8,600
2025/07/09 1,168 1,182 1,168 1,171 4,300
2025/07/08 1,198 1,215 1,165 1,166 19,400
2025/07/07 1,190 1,226 1,190 1,192 9,400
2025/07/04 1,171 1,259 1,155 1,190 24,200
2025/07/03 1,164 1,172 1,114 1,141 23,400
2025/07/02 1,250 1,250 1,142 1,174 25,000
2025/07/01 1,212 1,308 1,201 1,250 48,800
2025/06/30 1,311 1,311 1,211 1,213 22,800
2025/06/27 1,293 1,344 1,255 1,316 25,100
2025/06/26 1,358 1,394 1,300 1,316 30,000
2025/06/25 1,466 1,466 1,354 1,362 29,600
2025/06/24 1,489 1,520 1,431 1,456 23,400
2025/06/23 1,350 1,474 1,331 1,470 36,700
2025/06/20 1,477 1,477 1,323 1,353 46,200
2025/06/19 1,480 1,529 1,400 1,479 70,400
2025/06/18 1,256 1,420 1,256 1,420 70,200
2025/06/17 1,250 1,273 1,181 1,260 34,500
2025/06/16 1,190 1,288 1,181 1,260 63,300
2025/06/13 1,225 1,369 1,153 1,180 161,200
2025/06/12 1,090 1,142 1,080 1,142 27,400
2025/06/11 1,120 1,135 1,095 1,095 8,100
2025/06/10 1,135 1,135 1,080 1,120 14,300
2025/06/09 1,122 1,172 1,120 1,135 29,700
2025/06/06 1,114 1,119 1,094 1,104 12,200
2025/06/05 1,072 1,099 1,072 1,094 5,100
2025/06/04 1,100 1,111 1,073 1,073 19,000
2025/06/03 1,040 1,120 1,040 1,104 9,600
2025/06/02 1,041 1,046 999 1,046 6,300
2025/05/30 1,050 1,066 1,040 1,040 5,600
2025/05/29 1,040 1,073 1,035 1,049 4,000
2025/05/28 1,033 1,064 1,029 1,035 6,600
2025/05/27 1,054 1,055 1,022 1,033 4,200
2025/05/26 1,007 1,050 1,007 1,040 19,400
2025/05/23 996 1,007 986 1,007 6,900
2025/05/22 990 1,002 981 981 9,300
2025/05/21 1,000 1,030 989 996 5,400
2025/05/20 997 1,011 983 996 15,300
2025/05/19 948 998 933 989 28,100
2025/05/16 954 967 932 933 3,000
2025/05/15 907 922 900 909 8,700
2025/05/14 928 944 907 907 8,800
2025/05/13 979 983 901 925 22,000
2025/05/12 885 934 885 934 11,700
2025/05/09 888 888 881 885 4,600
2025/05/08 881 888 875 888 6,200
2025/05/07 900 900 876 882 9,300
2025/05/02 921 921 902 908 4,100
2025/05/01 917 919 910 914 3,000
2025/04/30 919 919 901 915 7,100

このページの先頭へ