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
2026/07/31 514 515 514 515 600
2026/07/30 510 520 506 509 1,900
2026/07/29 525 533 510 514 1,700
2026/07/28 523 531 523 529 5,900
2026/07/27 517 530 517 529 2,100
2026/07/24 515 532 503 517 4,800
2026/07/23 523 533 523 533 600
2026/07/21 529 533 529 533 600
2026/07/17 515 529 506 529 3,800
2026/07/16 524 524 505 520 700
2026/07/15 515 515 505 515 400
2026/07/14 527 527 525 525 400
2026/07/13 524 528 494 527 3,600
2026/07/09 523 530 523 530 1,300
2026/07/08 513 530 513 527 2,000
2026/07/07 501 514 501 514 2,500
2026/07/06 490 510 490 510 1,700
2026/07/03 489 490 488 490 600
2026/07/02 488 497 488 497 1,100
2026/07/01 490 497 489 496 3,600
2026/06/30 489 490 482 489 900
2026/06/29 486 505 479 489 8,800
2026/06/26 490 498 490 490 4,900
2026/06/25 510 530 500 508 8,100
2026/06/24 491 502 491 498 3,600
2026/06/23 491 503 491 495 7,400
2026/06/22 468 476 456 475 11,400
2026/06/19 463 469 455 467 3,900
2026/06/18 467 470 467 469 1,400
2026/06/17 486 490 474 475 3,800
2026/06/16 467 478 462 478 5,500
2026/06/15 470 477 448 467 15,100
2026/06/12 518 518 460 464 18,800
2026/06/11 510 538 490 528 7,900
2026/06/10 511 524 511 520 2,500
2026/06/09 510 528 510 521 6,400
2026/06/08 520 535 513 519 5,800
2026/06/05 539 539 530 530 3,300
2026/06/04 524 535 510 533 12,200
2026/06/03 523 537 518 533 8,600
2026/06/02 480 530 480 523 11,900
2026/06/01 489 499 486 488 8,000
2026/05/29 480 493 476 493 5,000
2026/05/28 478 478 466 476 2,200
2026/05/27 470 480 462 480 8,800
2026/05/26 470 494 470 477 7,300
2026/05/25 463 470 453 470 7,800
2026/05/22 448 469 448 459 1,600
2026/05/21 456 460 446 448 3,900
2026/05/20 455 459 450 456 2,900
2026/05/19 440 457 440 457 8,900
2026/05/18 449 459 443 443 7,800
2026/05/15 448 459 446 446 4,200
2026/05/14 468 479 443 448 17,500
2026/05/13 480 488 470 470 6,800
2026/05/12 499 504 480 480 5,900
2026/05/11 506 513 492 504 16,300
2026/05/08 498 522 494 516 3,000
2026/05/07 510 524 500 500 10,800
2026/05/01 487 509 487 494 8,800
2026/04/30 484 507 484 493 7,600
2026/04/28 491 496 483 492 9,000
2026/04/27 499 517 490 490 10,300
2026/04/24 524 524 498 499 12,600
2026/04/23 534 543 512 514 28,200
2026/04/22 547 550 541 541 9,900
2026/04/21 550 557 534 544 35,400
2026/04/20 574 574 541 560 26,600
2026/04/17 595 595 563 564 27,900
2026/04/16 608 623 582 585 54,700
2026/04/15 559 609 551 598 123,000
2026/04/14 565 569 549 549 29,500
2026/04/13 560 570 556 570 23,000
2026/04/10 541 578 541 565 54,800
2026/04/09 565 588 536 551 87,300
2026/04/08 583 630 565 578 231,900
2026/04/07 617 617 539 543 101,800
2026/04/06 642 647 605 627 184,000
2026/04/03 572 652 561 652 564,900
2026/03/27 507 560 490 552 81,300
2026/03/26 515 546 495 499 60,400
2026/03/25 499 566 498 535 177,900
2026/03/24 487 487 480 486 7,600
2026/03/23 475 475 457 471 7,200
2026/03/19 492 499 470 476 15,000
2026/03/18 491 493 479 485 6,700
2026/03/17 493 498 479 485 3,900
2026/03/16 481 493 476 493 8,800
2026/03/13 500 505 480 489 52,000
2026/03/12 496 500 492 499 9,700
2026/03/11 484 497 477 492 16,700
2026/03/10 451 479 451 476 11,700
2026/03/09 475 475 431 447 55,800
2026/03/06 467 481 465 479 12,400
2026/03/05 465 474 460 470 5,300
2026/03/04 475 484 446 462 18,200
2026/03/03 489 490 475 476 11,300
2026/03/02 495 495 480 485 10,200
2026/02/27 491 498 487 498 7,700
2026/02/26 468 489 468 488 13,500
2026/02/25 482 485 468 468 11,600
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

このページの先頭へ