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 |
|---|---|---|---|---|---|
| 2026/05/08 | 1,447 | 1,457 | 1,440 | 1,449 | 17,600 |
| 2026/05/07 | 1,510 | 1,510 | 1,447 | 1,447 | 29,800 |
| 2026/05/01 | 1,544 | 1,585 | 1,492 | 1,510 | 70,800 |
| 2026/04/30 | 1,414 | 1,420 | 1,405 | 1,414 | 8,800 |
| 2026/04/28 | 1,414 | 1,416 | 1,396 | 1,410 | 11,800 |
| 2026/04/27 | 1,394 | 1,417 | 1,394 | 1,400 | 22,300 |
| 2026/04/24 | 1,411 | 1,418 | 1,393 | 1,394 | 17,200 |
| 2026/04/23 | 1,421 | 1,427 | 1,401 | 1,411 | 15,200 |
| 2026/04/22 | 1,429 | 1,440 | 1,420 | 1,421 | 16,300 |
| 2026/04/21 | 1,442 | 1,462 | 1,418 | 1,418 | 16,600 |
| 2026/04/20 | 1,423 | 1,453 | 1,423 | 1,447 | 28,300 |
| 2026/04/17 | 1,423 | 1,437 | 1,416 | 1,421 | 8,100 |
| 2026/04/16 | 1,443 | 1,467 | 1,421 | 1,421 | 18,500 |
| 2026/04/15 | 1,438 | 1,477 | 1,438 | 1,452 | 23,900 |
| 2026/04/14 | 1,434 | 1,443 | 1,419 | 1,443 | 11,100 |
| 2026/04/13 | 1,440 | 1,440 | 1,419 | 1,439 | 11,700 |
| 2026/04/10 | 1,445 | 1,456 | 1,421 | 1,438 | 9,100 |
| 2026/04/09 | 1,454 | 1,460 | 1,444 | 1,450 | 15,400 |
| 2026/04/08 | 1,445 | 1,455 | 1,441 | 1,454 | 10,200 |
| 2026/04/07 | 1,428 | 1,446 | 1,428 | 1,440 | 9,500 |
| 2026/04/06 | 1,442 | 1,450 | 1,429 | 1,438 | 11,200 |
| 2026/04/03 | 1,455 | 1,458 | 1,432 | 1,440 | 6,000 |
| 2026/03/27 | 1,444 | 1,456 | 1,434 | 1,455 | 12,900 |
| 2026/03/26 | 1,449 | 1,457 | 1,436 | 1,451 | 11,800 |
| 2026/03/25 | 1,429 | 1,457 | 1,429 | 1,449 | 13,100 |
| 2026/03/24 | 1,402 | 1,430 | 1,399 | 1,411 | 21,400 |
| 2026/03/23 | 1,468 | 1,468 | 1,380 | 1,391 | 22,700 |
| 2026/03/19 | 1,425 | 1,452 | 1,412 | 1,440 | 18,400 |
| 2026/03/18 | 1,435 | 1,444 | 1,428 | 1,441 | 13,200 |
| 2026/03/17 | 1,451 | 1,456 | 1,425 | 1,425 | 9,000 |
| 2026/03/16 | 1,432 | 1,450 | 1,424 | 1,446 | 12,500 |
| 2026/03/13 | 1,424 | 1,454 | 1,424 | 1,451 | 15,100 |
| 2026/03/12 | 1,431 | 1,450 | 1,423 | 1,450 | 21,900 |
| 2026/03/11 | 1,428 | 1,456 | 1,428 | 1,446 | 17,000 |
| 2026/03/10 | 1,406 | 1,454 | 1,398 | 1,428 | 20,600 |
| 2026/03/09 | 1,410 | 1,410 | 1,371 | 1,396 | 23,300 |
| 2026/03/06 | 1,422 | 1,437 | 1,407 | 1,423 | 29,800 |
| 2026/03/05 | 1,406 | 1,460 | 1,406 | 1,450 | 22,100 |
| 2026/03/04 | 1,404 | 1,408 | 1,360 | 1,376 | 34,600 |
| 2026/03/03 | 1,440 | 1,447 | 1,427 | 1,427 | 23,200 |
| 2026/03/02 | 1,441 | 1,461 | 1,433 | 1,438 | 25,100 |
| 2026/02/27 | 1,451 | 1,467 | 1,443 | 1,456 | 9,900 |
| 2026/02/26 | 1,480 | 1,480 | 1,444 | 1,454 | 25,600 |
| 2026/02/25 | 1,415 | 1,467 | 1,413 | 1,460 | 28,000 |
| 2026/02/24 | 1,401 | 1,449 | 1,382 | 1,422 | 17,700 |
| 2026/02/20 | 1,400 | 1,415 | 1,388 | 1,406 | 12,500 |
| 2026/02/19 | 1,392 | 1,411 | 1,392 | 1,403 | 18,200 |
| 2026/02/18 | 1,401 | 1,421 | 1,385 | 1,399 | 21,400 |
| 2026/02/17 | 1,412 | 1,412 | 1,371 | 1,387 | 20,400 |
| 2026/02/16 | 1,447 | 1,447 | 1,372 | 1,393 | 59,100 |
| 2026/02/13 | 1,436 | 1,438 | 1,415 | 1,435 | 26,500 |
| 2026/02/12 | 1,420 | 1,441 | 1,417 | 1,433 | 15,600 |
| 2026/02/10 | 1,401 | 1,433 | 1,398 | 1,428 | 30,300 |
| 2026/02/09 | 1,400 | 1,407 | 1,389 | 1,407 | 24,500 |
| 2026/02/06 | 1,400 | 1,400 | 1,380 | 1,386 | 21,200 |
| 2026/02/05 | 1,414 | 1,429 | 1,394 | 1,399 | 33,000 |
| 2026/02/04 | 1,382 | 1,434 | 1,380 | 1,434 | 44,100 |
| 2026/02/03 | 1,401 | 1,419 | 1,364 | 1,364 | 34,200 |
| 2026/02/02 | 1,383 | 1,429 | 1,383 | 1,409 | 52,000 |
| 2026/01/30 | 1,359 | 1,371 | 1,336 | 1,361 | 23,600 |
| 2026/01/29 | 1,375 | 1,375 | 1,320 | 1,350 | 45,100 |
| 2026/01/28 | 1,385 | 1,392 | 1,375 | 1,388 | 21,400 |
| 2026/01/27 | 1,375 | 1,406 | 1,365 | 1,394 | 46,900 |
| 2026/01/26 | 1,387 | 1,387 | 1,335 | 1,375 | 57,400 |
| 2026/01/23 | 1,425 | 1,425 | 1,376 | 1,402 | 110,700 |
| 2026/01/22 | 1,438 | 1,450 | 1,399 | 1,411 | 161,100 |
| 2026/01/21 | 1,436 | 1,440 | 1,408 | 1,429 | 84,200 |
| 2026/01/20 | 1,430 | 1,448 | 1,400 | 1,446 | 56,200 |
| 2026/01/19 | 1,450 | 1,450 | 1,424 | 1,439 | 57,200 |
| 2026/01/16 | 1,456 | 1,460 | 1,448 | 1,450 | 14,900 |
| 2026/01/15 | 1,452 | 1,463 | 1,441 | 1,456 | 32,200 |
| 2026/01/14 | 1,458 | 1,462 | 1,450 | 1,457 | 10,700 |
| 2026/01/13 | 1,467 | 1,479 | 1,440 | 1,461 | 52,000 |
| 2026/01/09 | 1,455 | 1,460 | 1,435 | 1,446 | 25,500 |
| 2026/01/08 | 1,405 | 1,456 | 1,405 | 1,444 | 62,000 |
| 2026/01/07 | 1,400 | 1,426 | 1,390 | 1,420 | 42,500 |
| 2026/01/06 | 1,405 | 1,414 | 1,377 | 1,400 | 23,600 |
| 2026/01/05 | 1,405 | 1,430 | 1,388 | 1,396 | 49,900 |
| 2025/12/30 | 1,425 | 1,443 | 1,409 | 1,414 | 32,500 |
| 2025/12/29 | 1,411 | 1,448 | 1,411 | 1,422 | 25,300 |
| 2025/12/26 | 1,445 | 1,456 | 1,425 | 1,450 | 26,800 |
| 2025/12/25 | 1,416 | 1,453 | 1,416 | 1,450 | 23,600 |
| 2025/12/24 | 1,437 | 1,437 | 1,413 | 1,416 | 18,100 |
| 2025/12/23 | 1,429 | 1,452 | 1,429 | 1,447 | 40,500 |
| 2025/12/22 | 1,447 | 1,450 | 1,424 | 1,425 | 12,200 |
| 2025/12/19 | 1,456 | 1,456 | 1,436 | 1,446 | 11,100 |
| 2025/12/18 | 1,441 | 1,454 | 1,441 | 1,452 | 13,300 |
| 2025/12/17 | 1,457 | 1,457 | 1,431 | 1,431 | 9,700 |
| 2025/12/16 | 1,450 | 1,450 | 1,436 | 1,438 | 7,500 |
| 2025/12/15 | 1,431 | 1,455 | 1,429 | 1,450 | 16,500 |
| 2025/12/12 | 1,426 | 1,449 | 1,426 | 1,431 | 14,100 |
| 2025/12/11 | 1,437 | 1,445 | 1,420 | 1,423 | 18,900 |
| 2025/12/10 | 1,450 | 1,457 | 1,436 | 1,443 | 43,900 |
| 2025/12/09 | 1,438 | 1,450 | 1,415 | 1,423 | 16,000 |
| 2025/12/08 | 1,461 | 1,461 | 1,409 | 1,438 | 31,300 |
| 2025/12/05 | 1,454 | 1,454 | 1,439 | 1,439 | 29,700 |
| 2025/12/04 | 1,450 | 1,459 | 1,429 | 1,452 | 42,800 |
| 2025/12/03 | 1,447 | 1,460 | 1,406 | 1,425 | 85,900 |
| 2025/12/02 | 1,377 | 1,473 | 1,322 | 1,447 | 129,700 |
| 2025/12/01 | 1,370 | 1,394 | 1,350 | 1,377 | 179,500 |
| 2025/11/28 | 1,369 | 1,393 | 1,361 | 1,369 | 25,800 |
| 2025/11/27 | 1,357 | 1,377 | 1,352 | 1,367 | 28,000 |
| 2025/11/26 | 1,388 | 1,408 | 1,358 | 1,369 | 72,600 |
| 2025/11/25 | 1,401 | 1,416 | 1,356 | 1,388 | 115,000 |
| 2025/11/21 | 1,366 | 1,407 | 1,360 | 1,401 | 20,300 |
| 2025/11/20 | 1,360 | 1,361 | 1,349 | 1,354 | 8,200 |
| 2025/11/19 | 1,349 | 1,364 | 1,340 | 1,349 | 16,200 |
| 2025/11/18 | 1,349 | 1,359 | 1,334 | 1,349 | 25,600 |
| 2025/11/17 | 1,382 | 1,440 | 1,357 | 1,364 | 24,200 |
| 2025/11/14 | 1,387 | 1,398 | 1,380 | 1,380 | 15,700 |
| 2025/11/13 | 1,460 | 1,461 | 1,381 | 1,382 | 61,900 |
| 2025/11/12 | 1,491 | 1,494 | 1,454 | 1,474 | 17,300 |
| 2025/11/11 | 1,493 | 1,493 | 1,470 | 1,491 | 12,100 |
| 2025/11/10 | 1,439 | 1,495 | 1,439 | 1,479 | 19,100 |
| 2025/11/07 | 1,431 | 1,451 | 1,430 | 1,439 | 10,900 |
| 2025/11/06 | 1,449 | 1,462 | 1,441 | 1,449 | 11,400 |
| 2025/11/05 | 1,448 | 1,453 | 1,417 | 1,449 | 24,700 |
| 2025/11/04 | 1,451 | 1,462 | 1,437 | 1,449 | 15,000 |
| 2025/10/31 | 1,441 | 1,466 | 1,438 | 1,452 | 10,400 |
| 2025/10/30 | 1,473 | 1,473 | 1,444 | 1,445 | 21,000 |
| 2025/10/29 | 1,493 | 1,494 | 1,461 | 1,461 | 20,900 |
| 2025/10/28 | 1,514 | 1,535 | 1,489 | 1,493 | 17,800 |
| 2025/10/27 | 1,498 | 1,538 | 1,498 | 1,522 | 15,500 |
| 2025/10/24 | 1,538 | 1,538 | 1,497 | 1,498 | 19,700 |
| 2025/10/23 | 1,550 | 1,550 | 1,511 | 1,511 | 25,600 |
| 2025/10/22 | 1,513 | 1,553 | 1,513 | 1,551 | 28,800 |
| 2025/10/21 | 1,499 | 1,532 | 1,495 | 1,508 | 25,000 |
| 2025/10/20 | 1,502 | 1,502 | 1,485 | 1,499 | 12,800 |
| 2025/10/17 | 1,447 | 1,507 | 1,441 | 1,481 | 26,900 |
| 2025/10/16 | 1,458 | 1,461 | 1,437 | 1,441 | 19,800 |
| 2025/10/15 | 1,450 | 1,476 | 1,444 | 1,469 | 26,000 |
| 2025/10/14 | 1,449 | 1,466 | 1,431 | 1,450 | 42,300 |
| 2025/10/10 | 1,460 | 1,477 | 1,456 | 1,477 | 28,300 |
| 2025/10/09 | 1,451 | 1,464 | 1,448 | 1,454 | 16,700 |
| 2025/10/08 | 1,498 | 1,500 | 1,445 | 1,445 | 45,600 |
| 2025/10/07 | 1,550 | 1,550 | 1,502 | 1,521 | 32,200 |
| 2025/10/06 | 1,587 | 1,587 | 1,480 | 1,541 | 86,200 |
| 2025/10/03 | 1,409 | 1,429 | 1,395 | 1,417 | 33,900 |
| 2025/10/02 | 1,416 | 1,419 | 1,391 | 1,402 | 13,900 |
| 2025/10/01 | 1,438 | 1,451 | 1,400 | 1,411 | 23,400 |
| 2025/09/30 | 1,441 | 1,450 | 1,416 | 1,426 | 9,700 |
| 2025/09/29 | 1,460 | 1,460 | 1,436 | 1,440 | 15,300 |
| 2025/09/26 | 1,450 | 1,456 | 1,430 | 1,445 | 17,900 |
| 2025/09/25 | 1,467 | 1,473 | 1,403 | 1,453 | 20,400 |
| 2025/09/24 | 1,500 | 1,504 | 1,468 | 1,476 | 17,500 |
| 2025/09/22 | 1,494 | 1,520 | 1,480 | 1,500 | 13,600 |
| 2025/09/19 | 1,474 | 1,550 | 1,459 | 1,504 | 60,700 |
| 2025/09/18 | 1,447 | 1,455 | 1,439 | 1,448 | 13,300 |
| 2025/09/17 | 1,463 | 1,466 | 1,448 | 1,456 | 9,300 |
| 2025/09/16 | 1,446 | 1,488 | 1,446 | 1,473 | 15,400 |
| 2025/09/12 | 1,474 | 1,477 | 1,439 | 1,445 | 15,500 |
| 2025/09/11 | 1,457 | 1,475 | 1,445 | 1,474 | 8,000 |
| 2025/09/10 | 1,458 | 1,466 | 1,445 | 1,457 | 24,300 |
| 2025/09/09 | 1,469 | 1,480 | 1,456 | 1,462 | 16,800 |
| 2025/09/08 | 1,462 | 1,467 | 1,449 | 1,458 | 12,400 |
| 2025/09/05 | 1,461 | 1,461 | 1,434 | 1,451 | 16,000 |
| 2025/09/04 | 1,427 | 1,451 | 1,422 | 1,441 | 12,300 |
| 2025/09/03 | 1,491 | 1,498 | 1,437 | 1,446 | 36,300 |
| 2025/09/02 | 1,551 | 1,553 | 1,498 | 1,499 | 19,100 |
| 2025/09/01 | 1,517 | 1,571 | 1,512 | 1,563 | 32,300 |
| 2025/08/29 | 1,517 | 1,543 | 1,517 | 1,523 | 9,100 |
| 2025/08/28 | 1,518 | 1,539 | 1,506 | 1,514 | 14,000 |
| 2025/08/27 | 1,508 | 1,536 | 1,507 | 1,510 | 13,400 |
| 2025/08/26 | 1,510 | 1,540 | 1,510 | 1,532 | 10,400 |
| 2025/08/25 | 1,520 | 1,536 | 1,510 | 1,510 | 9,800 |
| 2025/08/22 | 1,520 | 1,526 | 1,508 | 1,526 | 9,000 |
| 2025/08/21 | 1,500 | 1,541 | 1,500 | 1,525 | 14,000 |
| 2025/08/20 | 1,501 | 1,513 | 1,484 | 1,501 | 11,700 |
| 2025/08/19 | 1,526 | 1,530 | 1,506 | 1,506 | 21,400 |
| 2025/08/18 | 1,483 | 1,527 | 1,480 | 1,526 | 39,700 |
| 2025/08/15 | 1,439 | 1,490 | 1,439 | 1,477 | 25,500 |
| 2025/08/14 | 1,438 | 1,459 | 1,433 | 1,445 | 17,400 |
| 2025/08/13 | 1,454 | 1,462 | 1,433 | 1,450 | 33,000 |
| 2025/08/12 | 1,400 | 1,463 | 1,400 | 1,455 | 62,100 |
| 2025/08/08 | 1,463 | 1,468 | 1,446 | 1,459 | 21,500 |
| 2025/08/07 | 1,473 | 1,473 | 1,443 | 1,450 | 13,900 |
| 2025/08/06 | 1,450 | 1,470 | 1,442 | 1,455 | 22,700 |
| 2025/08/05 | 1,425 | 1,478 | 1,425 | 1,431 | 19,900 |
| 2025/08/04 | 1,409 | 1,437 | 1,396 | 1,432 | 27,000 |
| 2025/08/01 | 1,380 | 1,438 | 1,380 | 1,435 | 34,200 |
| 2025/07/31 | 1,336 | 1,360 | 1,336 | 1,360 | 22,300 |
| 2025/07/30 | 1,316 | 1,346 | 1,311 | 1,335 | 55,000 |
| 2025/07/29 | 1,349 | 1,349 | 1,314 | 1,314 | 18,700 |
| 2025/07/28 | 1,351 | 1,360 | 1,342 | 1,350 | 12,100 |
| 2025/07/25 | 1,343 | 1,365 | 1,339 | 1,350 | 11,400 |
| 2025/07/24 | 1,350 | 1,357 | 1,338 | 1,343 | 23,900 |
| 2025/07/23 | 1,355 | 1,369 | 1,333 | 1,344 | 27,800 |
| 2025/07/22 | 1,336 | 1,359 | 1,328 | 1,359 | 37,200 |
| 2025/07/18 | 1,395 | 1,400 | 1,309 | 1,336 | 359,600 |
| 2025/07/17 | 1,227 | 1,262 | 1,225 | 1,260 | 17,800 |
| 2025/07/16 | 1,216 | 1,231 | 1,216 | 1,227 | 8,800 |
| 2025/07/15 | 1,236 | 1,236 | 1,213 | 1,213 | 9,100 |
| 2025/07/14 | 1,231 | 1,238 | 1,217 | 1,219 | 17,300 |
| 2025/07/11 | 1,213 | 1,220 | 1,209 | 1,212 | 7,600 |
| 2025/07/10 | 1,222 | 1,222 | 1,209 | 1,213 | 11,100 |
| 2025/07/09 | 1,214 | 1,223 | 1,206 | 1,217 | 14,700 |
| 2025/07/08 | 1,220 | 1,227 | 1,203 | 1,214 | 27,000 |
| 2025/07/07 | 1,200 | 1,211 | 1,200 | 1,201 | 5,400 |
| 2025/07/04 | 1,222 | 1,222 | 1,198 | 1,199 | 13,400 |
| 2025/07/03 | 1,217 | 1,223 | 1,205 | 1,211 | 10,000 |