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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 924 | 924 | 913 | 919 | 7,300 |
| 2025/04/25 | 934 | 942 | 919 | 939 | 3,600 |
| 2025/04/24 | 939 | 939 | 914 | 919 | 3,300 |
| 2025/04/23 | 925 | 945 | 910 | 935 | 11,400 |
| 2025/04/22 | 967 | 1,005 | 930 | 930 | 31,000 |
| 2025/04/21 | 1,012 | 1,066 | 955 | 963 | 76,100 |
| 2025/04/18 | 1,003 | 1,004 | 974 | 982 | 15,200 |
| 2025/04/17 | 985 | 1,099 | 940 | 998 | 246,100 |
| 2025/04/16 | 879 | 985 | 870 | 985 | 88,800 |
| 2025/04/15 | 888 | 895 | 872 | 873 | 3,500 |
| 2025/04/14 | 864 | 886 | 864 | 885 | 10,700 |
| 2025/04/11 | 840 | 850 | 803 | 849 | 8,100 |
| 2025/04/10 | 873 | 873 | 801 | 801 | 6,600 |
| 2025/04/09 | 799 | 799 | 768 | 768 | 10,200 |
| 2025/04/08 | 772 | 850 | 772 | 802 | 11,600 |
| 2025/04/07 | 775 | 810 | 749 | 749 | 31,000 |
| 2025/04/04 | 848 | 908 | 754 | 895 | 93,200 |
| 2025/04/03 | 880 | 887 | 821 | 833 | 18,600 |
| 2025/04/02 | 856 | 875 | 855 | 873 | 8,100 |
| 2025/04/01 | 835 | 867 | 835 | 849 | 12,500 |
| 2025/03/31 | 840 | 840 | 819 | 833 | 5,100 |
| 2025/03/28 | 875 | 875 | 852 | 855 | 4,100 |
| 2025/03/27 | 864 | 877 | 863 | 875 | 9,200 |
| 2025/03/26 | 891 | 891 | 851 | 863 | 11,100 |
| 2025/03/25 | 882 | 888 | 878 | 881 | 7,400 |
| 2025/03/24 | 895 | 908 | 881 | 881 | 5,500 |
| 2025/03/21 | 882 | 895 | 871 | 884 | 15,200 |
| 2025/03/19 | 880 | 885 | 880 | 880 | 3,500 |
| 2025/03/18 | 896 | 899 | 880 | 880 | 13,000 |
| 2025/03/17 | 915 | 946 | 870 | 888 | 53,100 |
| 2025/03/14 | 860 | 949 | 860 | 913 | 197,100 |
| 2025/03/13 | 802 | 849 | 800 | 818 | 21,500 |
| 2025/03/12 | 788 | 809 | 760 | 784 | 4,900 |
| 2025/03/11 | 760 | 788 | 756 | 788 | 3,900 |
| 2025/03/10 | 829 | 829 | 760 | 788 | 8,200 |
| 2025/03/07 | 827 | 838 | 804 | 825 | 8,300 |
| 2025/03/06 | 848 | 848 | 807 | 842 | 9,000 |
| 2025/03/05 | 797 | 823 | 793 | 823 | 10,900 |
| 2025/03/04 | 790 | 797 | 781 | 795 | 2,900 |
| 2025/03/03 | 786 | 796 | 761 | 785 | 13,200 |
| 2025/02/28 | 745 | 780 | 743 | 775 | 6,600 |
| 2025/02/27 | 750 | 774 | 735 | 760 | 10,400 |
| 2025/02/26 | 750 | 761 | 715 | 748 | 13,800 |
| 2025/02/25 | 777 | 780 | 760 | 760 | 15,400 |
| 2025/02/21 | 780 | 794 | 769 | 776 | 12,400 |
| 2025/02/20 | 756 | 767 | 756 | 766 | 6,700 |
| 2025/02/19 | 760 | 783 | 742 | 769 | 30,400 |
| 2025/02/18 | 735 | 757 | 735 | 757 | 17,800 |
| 2025/02/17 | 710 | 735 | 710 | 733 | 16,800 |
| 2025/02/14 | 683 | 701 | 669 | 701 | 21,000 |
| 2025/02/13 | 680 | 683 | 675 | 683 | 16,600 |
| 2025/02/12 | 670 | 679 | 670 | 674 | 10,700 |
| 2025/02/10 | 656 | 667 | 655 | 656 | 6,400 |
| 2025/02/07 | 669 | 669 | 643 | 651 | 33,500 |
| 2025/02/06 | 670 | 678 | 669 | 669 | 5,000 |
| 2025/02/05 | 666 | 676 | 665 | 668 | 8,800 |
| 2025/02/04 | 672 | 674 | 666 | 667 | 3,100 |
| 2025/02/03 | 655 | 677 | 655 | 666 | 10,100 |
| 2025/01/31 | 645 | 652 | 645 | 651 | 3,100 |
| 2025/01/30 | 636 | 640 | 636 | 636 | 800 |
| 2025/01/29 | 637 | 649 | 633 | 636 | 9,300 |
| 2025/01/28 | 638 | 641 | 630 | 630 | 3,700 |
| 2025/01/27 | 629 | 640 | 629 | 632 | 6,800 |
| 2025/01/24 | 621 | 624 | 614 | 624 | 10,500 |
| 2025/01/23 | 614 | 615 | 614 | 615 | 300 |
| 2025/01/22 | 619 | 621 | 614 | 614 | 400 |
| 2025/01/21 | 623 | 624 | 619 | 619 | 3,200 |
| 2025/01/20 | 625 | 628 | 620 | 620 | 4,500 |
| 2025/01/17 | 601 | 624 | 601 | 622 | 8,200 |
| 2025/01/16 | 603 | 610 | 603 | 610 | 3,200 |
| 2025/01/15 | 600 | 603 | 600 | 600 | 3,200 |
| 2025/01/14 | 607 | 607 | 600 | 600 | 3,600 |
| 2025/01/10 | 601 | 609 | 595 | 608 | 2,800 |
| 2025/01/09 | 614 | 619 | 605 | 611 | 3,500 |
| 2025/01/08 | 619 | 620 | 610 | 615 | 2,700 |
| 2025/01/07 | 609 | 613 | 603 | 612 | 11,100 |
| 2025/01/06 | 621 | 624 | 615 | 619 | 16,100 |
| 2024/12/30 | 615 | 623 | 614 | 614 | 15,400 |
| 2024/12/27 | 601 | 616 | 601 | 613 | 32,300 |
| 2024/12/26 | 600 | 601 | 592 | 599 | 14,600 |
| 2024/12/25 | 605 | 605 | 588 | 592 | 6,300 |
| 2024/12/24 | 589 | 607 | 589 | 595 | 20,200 |
| 2024/12/23 | 601 | 601 | 585 | 591 | 30,500 |
| 2024/12/20 | 610 | 615 | 601 | 601 | 18,600 |
| 2024/12/19 | 611 | 621 | 602 | 610 | 55,100 |
| 2024/12/18 | 665 | 669 | 615 | 615 | 207,600 |
| 2024/12/17 | 603 | 700 | 599 | 700 | 717,700 |
| 2024/12/16 | 654 | 654 | 600 | 600 | 25,900 |
| 2024/12/13 | 660 | 696 | 638 | 644 | 240,500 |
| 2024/12/12 | 619 | 631 | 618 | 620 | 40,900 |
| 2024/12/11 | 613 | 617 | 608 | 615 | 23,500 |
| 2024/12/10 | 600 | 608 | 600 | 608 | 41,600 |
| 2024/12/09 | 585 | 600 | 585 | 600 | 4,100 |
| 2024/12/06 | 592 | 593 | 579 | 585 | 7,700 |
| 2024/12/05 | 580 | 590 | 580 | 590 | 600 |
| 2024/12/04 | 584 | 598 | 576 | 580 | 21,700 |
| 2024/12/03 | 584 | 584 | 576 | 579 | 3,100 |
| 2024/12/02 | 590 | 590 | 569 | 569 | 11,100 |
| 2024/11/29 | 582 | 595 | 582 | 590 | 5,900 |
| 2024/11/28 | 580 | 582 | 567 | 582 | 1,700 |
| 2024/11/27 | 588 | 588 | 580 | 580 | 2,500 |
| 2024/11/26 | 589 | 591 | 589 | 591 | 400 |
| 2024/11/25 | 586 | 595 | 585 | 586 | 5,900 |
| 2024/11/22 | 583 | 586 | 575 | 585 | 8,000 |
| 2024/11/21 | 574 | 584 | 574 | 583 | 5,400 |
| 2024/11/20 | 577 | 583 | 570 | 578 | 7,300 |