ポピンズ(7358)の株価時系列情報
ポピンズ(7358)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,287 | 1,298 | 1,275 | 1,285 | 22,700 |
| 2025/06/12 | 1,280 | 1,296 | 1,275 | 1,289 | 5,000 |
| 2025/06/11 | 1,270 | 1,285 | 1,267 | 1,284 | 9,900 |
| 2025/06/10 | 1,310 | 1,310 | 1,265 | 1,265 | 15,100 |
| 2025/06/09 | 1,309 | 1,319 | 1,293 | 1,300 | 11,300 |
| 2025/06/06 | 1,310 | 1,313 | 1,300 | 1,313 | 8,900 |
| 2025/06/05 | 1,297 | 1,313 | 1,286 | 1,300 | 36,900 |
| 2025/06/04 | 1,276 | 1,298 | 1,276 | 1,292 | 15,200 |
| 2025/06/03 | 1,275 | 1,288 | 1,267 | 1,276 | 20,400 |
| 2025/06/02 | 1,266 | 1,288 | 1,259 | 1,275 | 13,200 |
| 2025/05/30 | 1,267 | 1,292 | 1,264 | 1,266 | 8,500 |
| 2025/05/29 | 1,263 | 1,289 | 1,256 | 1,285 | 12,700 |
| 2025/05/28 | 1,290 | 1,290 | 1,273 | 1,273 | 6,400 |
| 2025/05/27 | 1,274 | 1,293 | 1,271 | 1,290 | 9,800 |
| 2025/05/26 | 1,242 | 1,274 | 1,242 | 1,266 | 9,200 |
| 2025/05/23 | 1,246 | 1,262 | 1,240 | 1,240 | 5,400 |
| 2025/05/22 | 1,230 | 1,250 | 1,222 | 1,245 | 24,300 |
| 2025/05/21 | 1,254 | 1,262 | 1,240 | 1,240 | 11,000 |
| 2025/05/20 | 1,251 | 1,268 | 1,234 | 1,254 | 24,100 |
| 2025/05/19 | 1,231 | 1,276 | 1,231 | 1,253 | 24,300 |
| 2025/05/16 | 1,299 | 1,299 | 1,236 | 1,246 | 39,500 |
| 2025/05/15 | 1,260 | 1,336 | 1,260 | 1,295 | 223,700 |
| 2025/05/14 | 1,160 | 1,164 | 1,133 | 1,163 | 22,400 |
| 2025/05/13 | 1,177 | 1,177 | 1,155 | 1,155 | 15,200 |
| 2025/05/12 | 1,181 | 1,181 | 1,155 | 1,173 | 7,100 |
| 2025/05/09 | 1,149 | 1,176 | 1,141 | 1,166 | 7,100 |
| 2025/05/08 | 1,184 | 1,184 | 1,152 | 1,154 | 11,600 |
| 2025/05/07 | 1,128 | 1,173 | 1,128 | 1,172 | 25,300 |
| 2025/05/02 | 1,125 | 1,134 | 1,106 | 1,125 | 10,500 |
| 2025/05/01 | 1,141 | 1,143 | 1,121 | 1,121 | 9,800 |
| 2025/04/30 | 1,126 | 1,163 | 1,116 | 1,141 | 18,700 |
| 2025/04/28 | 1,144 | 1,149 | 1,126 | 1,126 | 15,400 |
| 2025/04/25 | 1,155 | 1,161 | 1,141 | 1,141 | 7,100 |
| 2025/04/24 | 1,169 | 1,170 | 1,145 | 1,157 | 7,200 |
| 2025/04/23 | 1,155 | 1,165 | 1,140 | 1,159 | 14,800 |
| 2025/04/22 | 1,149 | 1,165 | 1,126 | 1,141 | 20,400 |
| 2025/04/21 | 1,154 | 1,159 | 1,137 | 1,145 | 8,700 |
| 2025/04/18 | 1,102 | 1,145 | 1,091 | 1,145 | 10,100 |
| 2025/04/17 | 1,092 | 1,099 | 1,082 | 1,099 | 10,100 |
| 2025/04/16 | 1,124 | 1,125 | 1,091 | 1,091 | 6,600 |
| 2025/04/15 | 1,126 | 1,129 | 1,110 | 1,110 | 4,800 |
| 2025/04/14 | 1,129 | 1,129 | 1,110 | 1,114 | 8,600 |
| 2025/04/11 | 1,095 | 1,115 | 1,068 | 1,115 | 14,100 |
| 2025/04/10 | 1,114 | 1,116 | 1,084 | 1,095 | 33,600 |
| 2025/04/09 | 1,052 | 1,072 | 1,028 | 1,037 | 19,800 |
| 2025/04/08 | 1,016 | 1,100 | 1,016 | 1,081 | 27,300 |
| 2025/04/07 | 1,025 | 1,041 | 984 | 991 | 100,300 |
| 2025/04/04 | 1,140 | 1,140 | 1,071 | 1,085 | 52,900 |
| 2025/04/03 | 1,120 | 1,150 | 1,115 | 1,146 | 33,200 |
| 2025/04/02 | 1,151 | 1,170 | 1,143 | 1,148 | 8,000 |
| 2025/04/01 | 1,154 | 1,172 | 1,145 | 1,151 | 12,800 |
| 2025/03/31 | 1,185 | 1,185 | 1,148 | 1,148 | 16,800 |
| 2025/03/28 | 1,203 | 1,203 | 1,173 | 1,189 | 23,600 |
| 2025/03/27 | 1,207 | 1,212 | 1,190 | 1,206 | 31,200 |
| 2025/03/26 | 1,180 | 1,209 | 1,168 | 1,209 | 43,000 |
| 2025/03/25 | 1,145 | 1,180 | 1,132 | 1,176 | 231,500 |
| 2025/03/24 | 1,147 | 1,165 | 1,128 | 1,136 | 43,600 |
| 2025/03/21 | 1,054 | 1,150 | 1,050 | 1,149 | 80,700 |
| 2025/03/19 | 1,027 | 1,057 | 1,027 | 1,044 | 38,600 |
| 2025/03/18 | 1,040 | 1,063 | 1,040 | 1,052 | 36,100 |
| 2025/03/17 | 1,066 | 1,067 | 1,026 | 1,038 | 78,500 |
| 2025/03/14 | 1,015 | 1,025 | 1,013 | 1,013 | 124,500 |
| 2025/03/13 | 1,020 | 1,025 | 1,014 | 1,016 | 56,900 |
| 2025/03/12 | 1,022 | 1,030 | 1,017 | 1,018 | 24,800 |
| 2025/03/11 | 1,019 | 1,032 | 1,018 | 1,022 | 43,200 |
| 2025/03/10 | 1,027 | 1,037 | 1,022 | 1,024 | 46,000 |
| 2025/03/07 | 1,033 | 1,033 | 1,019 | 1,022 | 40,000 |
| 2025/03/06 | 1,061 | 1,065 | 1,037 | 1,043 | 42,000 |
| 2025/03/05 | 1,066 | 1,072 | 1,053 | 1,055 | 22,700 |
| 2025/03/04 | 1,087 | 1,096 | 1,061 | 1,072 | 18,000 |
| 2025/03/03 | 1,075 | 1,209 | 1,075 | 1,093 | 34,300 |
| 2025/02/28 | 1,098 | 1,102 | 1,064 | 1,074 | 34,600 |
| 2025/02/27 | 1,103 | 1,115 | 1,099 | 1,099 | 88,500 |
| 2025/02/26 | 1,125 | 1,133 | 1,102 | 1,118 | 22,500 |
| 2025/02/25 | 1,087 | 1,112 | 1,082 | 1,111 | 22,600 |
| 2025/02/21 | 1,123 | 1,124 | 1,095 | 1,095 | 39,100 |
| 2025/02/20 | 1,161 | 1,167 | 1,121 | 1,124 | 40,600 |
| 2025/02/19 | 1,189 | 1,189 | 1,161 | 1,161 | 13,700 |
| 2025/02/18 | 1,199 | 1,199 | 1,180 | 1,180 | 8,600 |
| 2025/02/17 | 1,180 | 1,199 | 1,180 | 1,181 | 11,800 |
| 2025/02/14 | 1,214 | 1,215 | 1,180 | 1,180 | 19,500 |
| 2025/02/13 | 1,189 | 1,210 | 1,181 | 1,193 | 14,900 |
| 2025/02/12 | 1,181 | 1,198 | 1,181 | 1,189 | 11,600 |
| 2025/02/10 | 1,189 | 1,196 | 1,160 | 1,183 | 18,400 |
| 2025/02/07 | 1,205 | 1,222 | 1,198 | 1,206 | 11,800 |
| 2025/02/06 | 1,187 | 1,221 | 1,175 | 1,220 | 8,900 |
| 2025/02/05 | 1,198 | 1,198 | 1,178 | 1,187 | 8,800 |
| 2025/02/04 | 1,162 | 1,183 | 1,162 | 1,173 | 7,600 |
| 2025/02/03 | 1,198 | 1,198 | 1,160 | 1,162 | 14,700 |
| 2025/01/31 | 1,213 | 1,216 | 1,201 | 1,205 | 10,500 |
| 2025/01/30 | 1,223 | 1,227 | 1,210 | 1,227 | 4,000 |
| 2025/01/29 | 1,223 | 1,235 | 1,218 | 1,228 | 17,900 |
| 2025/01/28 | 1,203 | 1,223 | 1,201 | 1,219 | 8,500 |
| 2025/01/27 | 1,222 | 1,223 | 1,198 | 1,214 | 9,600 |
| 2025/01/24 | 1,171 | 1,222 | 1,159 | 1,198 | 32,900 |
| 2025/01/23 | 1,150 | 1,167 | 1,147 | 1,150 | 6,700 |
| 2025/01/22 | 1,151 | 1,168 | 1,148 | 1,152 | 8,300 |
| 2025/01/21 | 1,149 | 1,170 | 1,138 | 1,150 | 15,500 |
| 2025/01/20 | 1,149 | 1,157 | 1,144 | 1,148 | 19,100 |
| 2025/01/17 | 1,134 | 1,147 | 1,122 | 1,132 | 6,800 |
| 2025/01/16 | 1,138 | 1,148 | 1,122 | 1,141 | 6,900 |
| 2025/01/15 | 1,159 | 1,163 | 1,134 | 1,137 | 16,600 |
| 2025/01/14 | 1,161 | 1,170 | 1,152 | 1,161 | 8,300 |
| 2025/01/10 | 1,186 | 1,188 | 1,172 | 1,174 | 7,000 |
| 2025/01/09 | 1,178 | 1,178 | 1,168 | 1,170 | 10,200 |
| 2025/01/08 | 1,191 | 1,191 | 1,172 | 1,176 | 18,500 |
| 2025/01/07 | 1,207 | 1,214 | 1,197 | 1,200 | 13,000 |
| 2025/01/06 | 1,209 | 1,220 | 1,207 | 1,207 | 14,300 |
| 2024/12/30 | 1,219 | 1,225 | 1,200 | 1,208 | 9,300 |
| 2024/12/27 | 1,191 | 1,213 | 1,188 | 1,212 | 16,200 |
| 2024/12/26 | 1,232 | 1,243 | 1,221 | 1,221 | 21,700 |
| 2024/12/25 | 1,249 | 1,249 | 1,225 | 1,233 | 348,400 |
| 2024/12/24 | 1,234 | 1,241 | 1,228 | 1,231 | 9,400 |
| 2024/12/23 | 1,230 | 1,243 | 1,220 | 1,234 | 12,200 |
| 2024/12/20 | 1,230 | 1,235 | 1,213 | 1,225 | 9,200 |
| 2024/12/19 | 1,206 | 1,229 | 1,206 | 1,216 | 9,300 |
| 2024/12/18 | 1,239 | 1,239 | 1,211 | 1,222 | 10,000 |
| 2024/12/17 | 1,218 | 1,240 | 1,183 | 1,239 | 26,400 |
| 2024/12/16 | 1,207 | 1,224 | 1,185 | 1,224 | 20,300 |
| 2024/12/13 | 1,217 | 1,221 | 1,182 | 1,200 | 38,200 |
| 2024/12/12 | 1,218 | 1,241 | 1,215 | 1,232 | 34,100 |
| 2024/12/11 | 1,251 | 1,254 | 1,215 | 1,215 | 19,500 |
| 2024/12/10 | 1,240 | 1,250 | 1,228 | 1,230 | 28,300 |
| 2024/12/09 | 1,257 | 1,257 | 1,231 | 1,240 | 14,800 |
| 2024/12/06 | 1,280 | 1,280 | 1,257 | 1,257 | 19,000 |
| 2024/12/05 | 1,275 | 1,286 | 1,273 | 1,273 | 8,200 |
| 2024/12/04 | 1,277 | 1,286 | 1,273 | 1,274 | 9,700 |
| 2024/12/03 | 1,273 | 1,284 | 1,260 | 1,284 | 17,700 |
| 2024/12/02 | 1,282 | 1,286 | 1,272 | 1,280 | 8,100 |
| 2024/11/29 | 1,283 | 1,300 | 1,272 | 1,282 | 13,100 |
| 2024/11/28 | 1,288 | 1,300 | 1,279 | 1,283 | 235,900 |
| 2024/11/27 | 1,293 | 1,302 | 1,278 | 1,302 | 12,200 |
| 2024/11/26 | 1,306 | 1,306 | 1,286 | 1,293 | 13,000 |
| 2024/11/25 | 1,305 | 1,318 | 1,279 | 1,306 | 12,700 |
| 2024/11/22 | 1,302 | 1,302 | 1,283 | 1,301 | 6,200 |
| 2024/11/21 | 1,278 | 1,311 | 1,274 | 1,283 | 15,100 |
| 2024/11/20 | 1,279 | 1,286 | 1,270 | 1,278 | 11,800 |
| 2024/11/19 | 1,277 | 1,302 | 1,250 | 1,279 | 27,600 |
| 2024/11/18 | 1,261 | 1,291 | 1,253 | 1,277 | 10,700 |
| 2024/11/15 | 1,252 | 1,260 | 1,236 | 1,253 | 20,000 |
| 2024/11/14 | 1,285 | 1,285 | 1,251 | 1,251 | 11,500 |
| 2024/11/13 | 1,314 | 1,314 | 1,255 | 1,255 | 21,900 |
| 2024/11/12 | 1,352 | 1,352 | 1,301 | 1,314 | 12,800 |
| 2024/11/11 | 1,380 | 1,386 | 1,285 | 1,354 | 139,800 |
| 2024/11/08 | 1,428 | 1,445 | 1,399 | 1,416 | 27,800 |
| 2024/11/07 | 1,418 | 1,421 | 1,380 | 1,406 | 15,500 |
| 2024/11/06 | 1,427 | 1,445 | 1,419 | 1,420 | 21,000 |
| 2024/11/05 | 1,420 | 1,447 | 1,402 | 1,447 | 9,000 |
| 2024/11/01 | 1,394 | 1,423 | 1,378 | 1,416 | 15,800 |
| 2024/10/31 | 1,378 | 1,417 | 1,378 | 1,410 | 8,000 |
| 2024/10/30 | 1,393 | 1,419 | 1,378 | 1,378 | 24,500 |
| 2024/10/29 | 1,396 | 1,408 | 1,364 | 1,393 | 12,800 |
| 2024/10/28 | 1,357 | 1,400 | 1,351 | 1,389 | 12,200 |
| 2024/10/25 | 1,339 | 1,357 | 1,312 | 1,357 | 19,300 |
| 2024/10/24 | 1,360 | 1,397 | 1,316 | 1,357 | 26,500 |
| 2024/10/23 | 1,375 | 1,402 | 1,340 | 1,371 | 9,700 |
| 2024/10/22 | 1,405 | 1,405 | 1,372 | 1,375 | 12,700 |
| 2024/10/21 | 1,384 | 1,416 | 1,376 | 1,405 | 10,700 |
| 2024/10/18 | 1,409 | 1,409 | 1,379 | 1,390 | 6,800 |
| 2024/10/17 | 1,389 | 1,409 | 1,376 | 1,409 | 7,400 |
| 2024/10/16 | 1,384 | 1,392 | 1,381 | 1,383 | 2,200 |
| 2024/10/15 | 1,395 | 1,410 | 1,373 | 1,406 | 7,100 |
| 2024/10/11 | 1,402 | 1,402 | 1,385 | 1,385 | 7,600 |
| 2024/10/10 | 1,418 | 1,418 | 1,390 | 1,402 | 5,100 |
| 2024/10/09 | 1,417 | 1,418 | 1,403 | 1,418 | 1,300 |
| 2024/10/08 | 1,400 | 1,405 | 1,388 | 1,399 | 7,200 |
| 2024/10/07 | 1,425 | 1,425 | 1,400 | 1,400 | 7,300 |
| 2024/10/04 | 1,399 | 1,410 | 1,394 | 1,410 | 9,000 |
| 2024/10/03 | 1,419 | 1,419 | 1,387 | 1,396 | 9,200 |
| 2024/10/02 | 1,401 | 1,414 | 1,382 | 1,389 | 18,700 |
| 2024/10/01 | 1,406 | 1,427 | 1,365 | 1,401 | 14,300 |
| 2024/09/30 | 1,433 | 1,446 | 1,385 | 1,386 | 27,100 |
| 2024/09/27 | 1,482 | 1,484 | 1,442 | 1,463 | 28,600 |
| 2024/09/26 | 1,460 | 1,496 | 1,453 | 1,496 | 17,300 |
| 2024/09/25 | 1,456 | 1,475 | 1,449 | 1,460 | 11,800 |
| 2024/09/24 | 1,497 | 1,497 | 1,454 | 1,458 | 12,400 |
| 2024/09/20 | 1,483 | 1,497 | 1,467 | 1,487 | 14,500 |
| 2024/09/19 | 1,474 | 1,493 | 1,472 | 1,473 | 13,400 |
| 2024/09/18 | 1,470 | 1,480 | 1,439 | 1,467 | 20,300 |
| 2024/09/17 | 1,430 | 1,466 | 1,430 | 1,466 | 20,600 |
| 2024/09/13 | 1,437 | 1,454 | 1,411 | 1,426 | 18,500 |
| 2024/09/12 | 1,413 | 1,453 | 1,410 | 1,436 | 26,700 |
| 2024/09/11 | 1,474 | 1,476 | 1,382 | 1,417 | 66,200 |
| 2024/09/10 | 1,478 | 1,487 | 1,437 | 1,474 | 31,000 |
| 2024/09/09 | 1,423 | 1,488 | 1,422 | 1,473 | 22,400 |
| 2024/09/06 | 1,462 | 1,474 | 1,450 | 1,453 | 20,100 |
| 2024/09/05 | 1,438 | 1,493 | 1,438 | 1,461 | 21,700 |
| 2024/09/04 | 1,445 | 1,492 | 1,435 | 1,453 | 29,900 |
| 2024/09/03 | 1,495 | 1,540 | 1,478 | 1,490 | 36,000 |
| 2024/09/02 | 1,483 | 1,541 | 1,455 | 1,504 | 52,800 |
| 2024/08/30 | 1,485 | 1,497 | 1,457 | 1,485 | 33,900 |
| 2024/08/29 | 1,468 | 1,504 | 1,449 | 1,494 | 25,000 |
| 2024/08/28 | 1,480 | 1,507 | 1,460 | 1,498 | 54,100 |
| 2024/08/27 | 1,386 | 1,550 | 1,369 | 1,498 | 115,100 |
| 2024/08/26 | 1,320 | 1,388 | 1,320 | 1,380 | 29,900 |
| 2024/08/23 | 1,343 | 1,343 | 1,315 | 1,316 | 15,100 |
| 2024/08/22 | 1,272 | 1,347 | 1,261 | 1,343 | 47,500 |
| 2024/08/21 | 1,265 | 1,280 | 1,253 | 1,262 | 13,900 |
| 2024/08/20 | 1,266 | 1,296 | 1,252 | 1,265 | 29,600 |
| 2024/08/19 | 1,301 | 1,311 | 1,255 | 1,255 | 35,600 |