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
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

このページの先頭へ