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 |
---|---|---|---|---|---|
2022/12/30 | 654 | 675 | 635 | 640 | 53,000 |
2022/12/29 | 628 | 659 | 624 | 645 | 69,600 |
2022/12/28 | 650 | 650 | 615 | 620 | 67,900 |
2022/12/27 | 640 | 655 | 636 | 646 | 70,000 |
2022/12/26 | 611 | 683 | 611 | 636 | 166,000 |
2022/12/23 | 604 | 626 | 589 | 611 | 83,400 |
2022/12/22 | 635 | 654 | 622 | 622 | 58,300 |
2022/12/21 | 630 | 647 | 607 | 638 | 127,100 |
2022/12/20 | 704 | 713 | 621 | 630 | 251,200 |
2022/12/19 | 750 | 756 | 704 | 706 | 153,900 |
2022/12/16 | 774 | 774 | 722 | 723 | 214,300 |
2022/12/15 | 840 | 869 | 765 | 770 | 531,800 |
2022/12/14 | 790 | 867 | 773 | 855 | 821,300 |
2022/12/13 | 785 | 883 | 785 | 811 | 3,142,200 |
2022/12/12 | 716 | 739 | 705 | 733 | 46,200 |
2022/12/09 | 711 | 758 | 706 | 724 | 86,500 |
2022/12/08 | 735 | 743 | 688 | 710 | 109,100 |
2022/12/07 | 745 | 757 | 731 | 732 | 87,600 |
2022/12/06 | 752 | 772 | 738 | 760 | 108,400 |
2022/12/05 | 801 | 806 | 743 | 755 | 197,600 |
2022/12/02 | 866 | 871 | 806 | 810 | 358,500 |
2022/12/01 | 868 | 883 | 855 | 880 | 228,700 |
2022/11/30 | 895 | 899 | 852 | 859 | 217,400 |
2022/11/29 | 855 | 903 | 855 | 887 | 256,400 |
2022/11/28 | 856 | 879 | 838 | 879 | 192,300 |
2022/11/25 | 887 | 902 | 858 | 871 | 248,100 |
2022/11/24 | 861 | 908 | 851 | 902 | 277,400 |
2022/11/22 | 874 | 921 | 870 | 876 | 362,800 |
2022/11/21 | 936 | 937 | 901 | 904 | 462,200 |
2022/11/18 | 976 | 1,039 | 923 | 955 | 1,597,600 |
2022/11/17 | 1,200 | 1,236 | 998 | 998 | 6,985,200 |
2022/11/16 | 1,149 | 1,149 | 1,130 | 1,149 | 570,300 |
2022/11/15 | 1,110 | 1,277 | 917 | 999 | 5,268,900 |