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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 571 | 579 | 571 | 577 | 3,200 |
| 2024/11/18 | 576 | 580 | 567 | 580 | 2,500 |
| 2024/11/15 | 571 | 573 | 571 | 573 | 200 |
| 2024/11/14 | 556 | 572 | 556 | 572 | 2,800 |
| 2024/11/13 | 559 | 560 | 556 | 556 | 500 |
| 2024/11/12 | 559 | 569 | 552 | 559 | 1,800 |
| 2024/11/11 | 555 | 565 | 555 | 565 | 700 |
| 2024/11/08 | 553 | 553 | 548 | 553 | 1,300 |
| 2024/11/07 | 553 | 553 | 543 | 543 | 3,100 |
| 2024/11/06 | 555 | 557 | 551 | 551 | 2,400 |
| 2024/11/05 | 556 | 560 | 555 | 555 | 3,500 |
| 2024/11/01 | 554 | 561 | 550 | 556 | 2,200 |
| 2024/10/31 | 559 | 559 | 550 | 550 | 1,600 |
| 2024/10/30 | 555 | 555 | 548 | 550 | 2,000 |
| 2024/10/29 | 557 | 557 | 545 | 548 | 5,300 |
| 2024/10/28 | 552 | 552 | 548 | 548 | 3,600 |
| 2024/10/25 | 576 | 577 | 548 | 548 | 3,600 |
| 2024/10/24 | 554 | 570 | 550 | 551 | 3,800 |
| 2024/10/23 | 561 | 562 | 550 | 551 | 4,300 |
| 2024/10/22 | 569 | 569 | 554 | 556 | 2,200 |
| 2024/10/21 | 570 | 570 | 561 | 568 | 2,500 |
| 2024/10/18 | 581 | 581 | 568 | 568 | 900 |
| 2024/10/17 | 570 | 585 | 570 | 583 | 2,200 |
| 2024/10/16 | 571 | 571 | 565 | 569 | 600 |
| 2024/10/15 | 568 | 569 | 560 | 569 | 1,100 |
| 2024/10/11 | 569 | 569 | 568 | 568 | 600 |
| 2024/10/10 | 557 | 575 | 557 | 567 | 2,700 |
| 2024/10/09 | 555 | 557 | 555 | 555 | 1,900 |
| 2024/10/08 | 564 | 564 | 564 | 564 | 500 |
| 2024/10/07 | 562 | 567 | 562 | 567 | 1,000 |
| 2024/10/04 | 563 | 563 | 562 | 562 | 700 |
| 2024/10/03 | 551 | 565 | 551 | 560 | 1,700 |
| 2024/10/02 | 557 | 557 | 557 | 557 | 100 |
| 2024/10/01 | 557 | 564 | 554 | 558 | 3,600 |
| 2024/09/30 | 561 | 575 | 540 | 558 | 12,800 |
| 2024/09/27 | 558 | 572 | 558 | 570 | 3,200 |
| 2024/09/26 | 578 | 580 | 553 | 568 | 5,700 |
| 2024/09/25 | 586 | 586 | 574 | 577 | 3,000 |
| 2024/09/24 | 561 | 613 | 561 | 586 | 26,300 |
| 2024/09/20 | 578 | 579 | 548 | 557 | 9,400 |
| 2024/09/19 | 585 | 594 | 572 | 574 | 6,000 |
| 2024/09/18 | 570 | 587 | 570 | 570 | 12,100 |
| 2024/09/17 | 600 | 600 | 570 | 579 | 25,100 |
| 2024/09/13 | 648 | 648 | 594 | 610 | 29,300 |
| 2024/09/12 | 640 | 658 | 620 | 658 | 10,700 |
| 2024/09/11 | 638 | 640 | 609 | 622 | 5,300 |
| 2024/09/10 | 643 | 643 | 629 | 632 | 9,100 |
| 2024/09/09 | 626 | 645 | 626 | 644 | 1,600 |
| 2024/09/06 | 638 | 638 | 632 | 632 | 700 |
| 2024/09/05 | 629 | 643 | 619 | 632 | 4,200 |
| 2024/09/04 | 622 | 648 | 620 | 638 | 4,300 |
| 2024/09/03 | 631 | 655 | 631 | 652 | 2,100 |
| 2024/09/02 | 628 | 639 | 628 | 632 | 3,100 |
| 2024/08/30 | 624 | 629 | 612 | 626 | 6,700 |
| 2024/08/29 | 623 | 623 | 613 | 620 | 500 |
| 2024/08/28 | 630 | 630 | 624 | 630 | 2,900 |
| 2024/08/27 | 623 | 645 | 623 | 645 | 7,200 |
| 2024/08/26 | 621 | 637 | 621 | 633 | 2,100 |
| 2024/08/23 | 620 | 654 | 620 | 627 | 10,300 |
| 2024/08/22 | 615 | 697 | 598 | 618 | 64,700 |
| 2024/08/21 | 575 | 600 | 566 | 598 | 6,500 |
| 2024/08/20 | 556 | 585 | 552 | 585 | 3,300 |
| 2024/08/19 | 560 | 561 | 556 | 556 | 1,700 |
| 2024/08/16 | 583 | 583 | 550 | 560 | 10,600 |
| 2024/08/15 | 556 | 584 | 556 | 584 | 1,900 |
| 2024/08/14 | 539 | 558 | 539 | 558 | 2,500 |
| 2024/08/13 | 533 | 540 | 533 | 535 | 2,300 |
| 2024/08/09 | 538 | 538 | 510 | 524 | 4,500 |
| 2024/08/08 | 482 | 514 | 482 | 508 | 33,100 |
| 2024/08/07 | 499 | 500 | 478 | 498 | 54,700 |
| 2024/08/06 | 490 | 515 | 466 | 475 | 21,100 |
| 2024/08/05 | 570 | 570 | 500 | 500 | 49,600 |
| 2024/08/02 | 611 | 625 | 598 | 600 | 14,900 |
| 2024/08/01 | 620 | 627 | 620 | 626 | 5,300 |
| 2024/07/31 | 625 | 625 | 622 | 622 | 400 |
| 2024/07/30 | 619 | 624 | 619 | 624 | 700 |
| 2024/07/29 | 621 | 621 | 612 | 612 | 1,800 |
| 2024/07/26 | 620 | 620 | 620 | 620 | 500 |
| 2024/07/25 | 614 | 614 | 608 | 614 | 2,300 |
| 2024/07/24 | 624 | 624 | 620 | 623 | 800 |
| 2024/07/23 | 624 | 627 | 616 | 616 | 1,400 |
| 2024/07/22 | 619 | 619 | 619 | 619 | 1,200 |
| 2024/07/19 | 629 | 629 | 615 | 618 | 8,000 |
| 2024/07/18 | 620 | 620 | 615 | 616 | 3,100 |
| 2024/07/17 | 622 | 622 | 619 | 619 | 1,000 |
| 2024/07/16 | 621 | 629 | 612 | 620 | 9,400 |
| 2024/07/12 | 593 | 601 | 593 | 601 | 2,600 |
| 2024/07/11 | 600 | 600 | 594 | 594 | 600 |
| 2024/07/10 | 602 | 602 | 600 | 600 | 200 |
| 2024/07/08 | 602 | 602 | 602 | 602 | 300 |
| 2024/07/05 | 602 | 602 | 595 | 595 | 3,200 |
| 2024/07/04 | 601 | 601 | 600 | 600 | 700 |
| 2024/07/03 | 611 | 611 | 602 | 603 | 1,200 |
| 2024/07/02 | 605 | 607 | 600 | 601 | 3,500 |
| 2024/07/01 | 612 | 614 | 606 | 609 | 2,600 |
| 2024/06/28 | 615 | 615 | 611 | 612 | 3,400 |
| 2024/06/27 | 610 | 620 | 610 | 620 | 900 |
| 2024/06/26 | 613 | 620 | 613 | 615 | 4,500 |
| 2024/06/25 | 608 | 613 | 607 | 613 | 4,300 |
| 2024/06/24 | 606 | 612 | 582 | 606 | 5,700 |
| 2024/06/21 | 602 | 607 | 600 | 606 | 8,200 |
| 2024/06/20 | 615 | 615 | 605 | 608 | 1,800 |
| 2024/06/19 | 617 | 617 | 615 | 615 | 3,400 |
| 2024/06/18 | 617 | 617 | 602 | 617 | 3,200 |
| 2024/06/17 | 622 | 622 | 606 | 617 | 10,700 |
| 2024/06/14 | 631 | 638 | 621 | 623 | 29,900 |
| 2024/06/13 | 683 | 687 | 672 | 678 | 16,300 |
| 2024/06/12 | 679 | 680 | 670 | 677 | 3,300 |
| 2024/06/11 | 686 | 686 | 656 | 677 | 9,000 |
| 2024/06/10 | 684 | 688 | 675 | 685 | 6,800 |
| 2024/06/07 | 670 | 678 | 662 | 674 | 5,500 |
| 2024/06/06 | 670 | 670 | 670 | 670 | 2,100 |
| 2024/06/05 | 669 | 669 | 663 | 663 | 300 |
| 2024/06/04 | 667 | 669 | 663 | 669 | 400 |
| 2024/06/03 | 654 | 668 | 652 | 668 | 1,900 |
| 2024/05/31 | 654 | 654 | 654 | 654 | 300 |
| 2024/05/30 | 653 | 654 | 653 | 654 | 300 |
| 2024/05/29 | 666 | 671 | 661 | 661 | 800 |
| 2024/05/28 | 669 | 673 | 665 | 670 | 1,100 |
| 2024/05/27 | 674 | 674 | 671 | 672 | 500 |
| 2024/05/24 | 676 | 676 | 669 | 674 | 1,600 |
| 2024/05/23 | 672 | 672 | 668 | 668 | 500 |
| 2024/05/22 | 664 | 674 | 661 | 672 | 2,600 |
| 2024/05/21 | 674 | 674 | 657 | 668 | 2,600 |
| 2024/05/20 | 644 | 668 | 644 | 668 | 1,600 |
| 2024/05/17 | 641 | 651 | 639 | 646 | 1,300 |
| 2024/05/16 | 649 | 651 | 641 | 650 | 8,300 |
| 2024/05/15 | 642 | 656 | 641 | 645 | 3,000 |
| 2024/05/14 | 657 | 657 | 636 | 642 | 4,300 |
| 2024/05/13 | 650 | 659 | 646 | 659 | 900 |
| 2024/05/10 | 653 | 660 | 650 | 660 | 1,300 |
| 2024/05/09 | 664 | 664 | 648 | 657 | 1,800 |
| 2024/05/08 | 642 | 666 | 642 | 664 | 4,800 |
| 2024/05/07 | 655 | 675 | 622 | 640 | 20,500 |
| 2024/05/02 | 667 | 667 | 653 | 654 | 2,100 |
| 2024/05/01 | 666 | 669 | 661 | 669 | 300 |
| 2024/04/30 | 676 | 679 | 662 | 670 | 4,600 |
| 2024/04/25 | 670 | 671 | 655 | 669 | 4,700 |
| 2024/04/24 | 672 | 672 | 664 | 670 | 2,500 |
| 2024/04/23 | 662 | 671 | 662 | 668 | 4,700 |
| 2024/04/22 | 664 | 682 | 657 | 662 | 8,100 |
| 2024/04/19 | 681 | 685 | 657 | 671 | 6,400 |
| 2024/04/18 | 667 | 682 | 649 | 675 | 18,600 |
| 2024/04/17 | 666 | 684 | 662 | 667 | 7,400 |
| 2024/04/16 | 666 | 685 | 666 | 668 | 6,000 |
| 2024/04/15 | 641 | 671 | 639 | 666 | 7,600 |
| 2024/04/12 | 641 | 652 | 641 | 644 | 2,700 |
| 2024/04/11 | 648 | 649 | 635 | 637 | 7,400 |
| 2024/04/10 | 643 | 652 | 643 | 652 | 3,200 |
| 2024/04/09 | 640 | 651 | 640 | 643 | 4,800 |
| 2024/04/08 | 636 | 646 | 631 | 631 | 2,400 |
| 2024/04/05 | 645 | 645 | 623 | 636 | 9,600 |
| 2024/04/04 | 621 | 649 | 621 | 645 | 5,900 |
| 2024/04/03 | 623 | 649 | 622 | 631 | 11,000 |
| 2024/04/02 | 640 | 658 | 620 | 630 | 22,600 |
| 2024/04/01 | 672 | 672 | 633 | 640 | 22,900 |
| 2024/03/29 | 684 | 684 | 654 | 662 | 11,500 |
| 2024/03/28 | 663 | 678 | 660 | 678 | 6,100 |
| 2024/03/27 | 679 | 679 | 664 | 664 | 5,500 |
| 2024/03/26 | 663 | 678 | 653 | 675 | 11,400 |
| 2024/03/25 | 670 | 681 | 660 | 669 | 10,700 |
| 2024/03/22 | 694 | 694 | 668 | 682 | 23,500 |
| 2024/03/21 | 703 | 704 | 681 | 694 | 17,700 |
| 2024/03/19 | 675 | 711 | 672 | 703 | 51,800 |
| 2024/03/18 | 690 | 720 | 675 | 675 | 39,200 |
| 2024/03/15 | 733 | 735 | 670 | 690 | 137,100 |
| 2024/03/14 | 663 | 743 | 655 | 718 | 205,800 |
| 2024/03/13 | 670 | 670 | 637 | 643 | 14,300 |
| 2024/03/12 | 638 | 671 | 622 | 661 | 51,200 |
| 2024/03/11 | 689 | 817 | 627 | 655 | 891,900 |
| 2024/03/08 | 627 | 704 | 627 | 704 | 152,000 |
| 2024/03/07 | 609 | 613 | 601 | 604 | 5,500 |
| 2024/03/06 | 600 | 607 | 598 | 607 | 4,700 |
| 2024/03/05 | 609 | 610 | 584 | 606 | 13,200 |
| 2024/03/04 | 619 | 631 | 609 | 609 | 6,800 |
| 2024/03/01 | 621 | 627 | 607 | 618 | 6,900 |
| 2024/02/29 | 629 | 629 | 603 | 628 | 8,200 |
| 2024/02/28 | 636 | 636 | 620 | 630 | 1,200 |
| 2024/02/27 | 637 | 637 | 628 | 628 | 7,400 |
| 2024/02/26 | 621 | 634 | 613 | 634 | 5,800 |
| 2024/02/22 | 610 | 622 | 610 | 617 | 3,700 |
| 2024/02/21 | 627 | 628 | 608 | 611 | 5,800 |
| 2024/02/20 | 613 | 624 | 613 | 619 | 5,400 |
| 2024/02/19 | 606 | 613 | 603 | 608 | 4,600 |
| 2024/02/16 | 601 | 603 | 598 | 601 | 6,000 |
| 2024/02/15 | 609 | 610 | 600 | 600 | 800 |
| 2024/02/14 | 605 | 608 | 595 | 596 | 6,900 |
| 2024/02/13 | 603 | 608 | 591 | 605 | 5,700 |
| 2024/02/09 | 601 | 602 | 601 | 601 | 1,400 |
| 2024/02/08 | 605 | 605 | 598 | 605 | 2,900 |
| 2024/02/07 | 604 | 610 | 598 | 598 | 4,600 |
| 2024/02/06 | 604 | 605 | 600 | 605 | 4,000 |
| 2024/02/05 | 604 | 605 | 603 | 603 | 1,000 |
| 2024/02/02 | 603 | 604 | 603 | 603 | 900 |
| 2024/02/01 | 603 | 603 | 599 | 599 | 1,100 |
| 2024/01/31 | 607 | 607 | 597 | 599 | 1,700 |
| 2024/01/30 | 598 | 607 | 598 | 607 | 11,100 |
| 2024/01/29 | 596 | 598 | 593 | 598 | 2,000 |
| 2024/01/26 | 597 | 601 | 597 | 600 | 1,800 |
| 2024/01/25 | 607 | 607 | 596 | 598 | 3,100 |
| 2024/01/24 | 611 | 611 | 590 | 590 | 19,600 |
| 2024/01/23 | 619 | 620 | 611 | 611 | 3,200 |
| 2024/01/22 | 620 | 622 | 609 | 617 | 2,400 |
| 2024/01/19 | 625 | 625 | 610 | 619 | 2,900 |
| 2024/01/18 | 610 | 623 | 610 | 617 | 5,700 |
| 2024/01/17 | 610 | 633 | 608 | 610 | 22,500 |
| 2024/01/16 | 610 | 611 | 601 | 601 | 10,700 |
| 2024/01/15 | 605 | 610 | 605 | 610 | 1,600 |
| 2024/01/12 | 598 | 613 | 592 | 605 | 14,500 |
| 2024/01/11 | 601 | 605 | 601 | 602 | 1,000 |
| 2024/01/10 | 596 | 605 | 596 | 604 | 8,500 |
| 2024/01/09 | 604 | 608 | 596 | 596 | 5,000 |
| 2024/01/05 | 594 | 605 | 591 | 595 | 5,800 |
| 2024/01/04 | 596 | 600 | 587 | 594 | 20,900 |