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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,995 | 2,995 | 2,899 | 2,943 | 10,900 |
| 2021/12/29 | 2,920 | 2,994 | 2,920 | 2,984 | 10,700 |
| 2021/12/28 | 2,970 | 2,977 | 2,924 | 2,955 | 20,400 |
| 2021/12/27 | 3,055 | 3,055 | 2,912 | 2,940 | 30,500 |
| 2021/12/24 | 3,190 | 3,230 | 3,060 | 3,075 | 31,900 |
| 2021/12/23 | 3,120 | 3,155 | 3,045 | 3,120 | 25,600 |
| 2021/12/22 | 2,961 | 3,065 | 2,917 | 3,005 | 25,900 |
| 2021/12/21 | 2,850 | 2,935 | 2,808 | 2,911 | 17,800 |
| 2021/12/20 | 2,891 | 2,904 | 2,800 | 2,800 | 17,500 |
| 2021/12/17 | 2,967 | 2,967 | 2,850 | 2,903 | 67,300 |
| 2021/12/16 | 2,970 | 3,000 | 2,938 | 2,972 | 20,600 |
| 2021/12/15 | 3,025 | 3,045 | 2,958 | 2,969 | 18,100 |
| 2021/12/14 | 3,080 | 3,080 | 2,978 | 3,025 | 23,100 |
| 2021/12/13 | 3,100 | 3,110 | 3,060 | 3,085 | 15,400 |
| 2021/12/10 | 3,180 | 3,180 | 3,065 | 3,095 | 21,300 |
| 2021/12/09 | 3,230 | 3,270 | 3,215 | 3,215 | 14,400 |
| 2021/12/08 | 3,285 | 3,285 | 3,210 | 3,230 | 27,000 |
| 2021/12/07 | 3,175 | 3,265 | 3,170 | 3,225 | 26,800 |
| 2021/12/06 | 3,230 | 3,230 | 3,120 | 3,180 | 15,400 |
| 2021/12/03 | 3,060 | 3,165 | 3,060 | 3,160 | 19,700 |
| 2021/12/02 | 3,100 | 3,145 | 3,050 | 3,060 | 26,600 |
| 2021/12/01 | 3,110 | 3,195 | 3,000 | 3,120 | 31,000 |
| 2021/11/30 | 3,205 | 3,265 | 3,105 | 3,105 | 23,100 |
| 2021/11/29 | 3,220 | 3,255 | 3,130 | 3,135 | 27,200 |
| 2021/11/26 | 3,350 | 3,355 | 3,200 | 3,275 | 28,600 |
| 2021/11/25 | 3,440 | 3,495 | 3,340 | 3,350 | 20,700 |
| 2021/11/24 | 3,560 | 3,560 | 3,365 | 3,415 | 32,000 |
| 2021/11/22 | 3,560 | 3,595 | 3,455 | 3,580 | 46,800 |
| 2021/11/19 | 3,780 | 3,785 | 3,595 | 3,610 | 36,700 |
| 2021/11/18 | 3,785 | 3,820 | 3,705 | 3,795 | 28,900 |
| 2021/11/17 | 3,915 | 3,935 | 3,795 | 3,815 | 35,000 |
| 2021/11/16 | 3,800 | 3,970 | 3,770 | 3,945 | 40,700 |
| 2021/11/15 | 3,760 | 3,835 | 3,720 | 3,825 | 23,400 |
| 2021/11/12 | 3,585 | 3,795 | 3,585 | 3,760 | 54,000 |
| 2021/11/11 | 3,810 | 3,810 | 3,560 | 3,580 | 54,400 |
| 2021/11/10 | 3,635 | 3,845 | 3,600 | 3,815 | 61,100 |
| 2021/11/09 | 3,670 | 3,715 | 3,520 | 3,565 | 45,600 |
| 2021/11/08 | 3,800 | 3,800 | 3,615 | 3,690 | 48,400 |
| 2021/11/05 | 3,840 | 3,850 | 3,745 | 3,825 | 44,500 |
| 2021/11/04 | 3,605 | 3,915 | 3,605 | 3,885 | 91,400 |
| 2021/11/02 | 3,760 | 3,865 | 3,555 | 3,630 | 150,200 |
| 2021/11/01 | 3,805 | 3,805 | 3,495 | 3,670 | 222,200 |
| 2021/10/29 | 3,200 | 3,240 | 3,145 | 3,175 | 11,700 |
| 2021/10/28 | 3,215 | 3,260 | 3,200 | 3,200 | 18,700 |
| 2021/10/27 | 3,245 | 3,245 | 3,140 | 3,215 | 15,800 |
| 2021/10/26 | 3,120 | 3,225 | 3,120 | 3,225 | 8,200 |
| 2021/10/25 | 3,150 | 3,150 | 3,075 | 3,115 | 14,500 |
| 2021/10/22 | 3,255 | 3,255 | 3,125 | 3,165 | 33,400 |
| 2021/10/21 | 3,330 | 3,330 | 3,215 | 3,215 | 19,000 |
| 2021/10/20 | 3,325 | 3,325 | 3,260 | 3,295 | 25,300 |
| 2021/10/19 | 3,385 | 3,385 | 3,315 | 3,330 | 15,400 |
| 2021/10/18 | 3,415 | 3,415 | 3,345 | 3,395 | 13,900 |
| 2021/10/15 | 3,300 | 3,430 | 3,300 | 3,415 | 32,700 |
| 2021/10/14 | 3,345 | 3,360 | 3,260 | 3,310 | 15,000 |
| 2021/10/13 | 3,315 | 3,365 | 3,270 | 3,305 | 39,900 |
| 2021/10/12 | 3,490 | 3,490 | 3,330 | 3,360 | 39,600 |
| 2021/10/11 | 3,395 | 3,465 | 3,375 | 3,445 | 30,200 |
| 2021/10/08 | 3,300 | 3,380 | 3,300 | 3,360 | 32,300 |
| 2021/10/07 | 3,275 | 3,365 | 3,250 | 3,310 | 45,900 |
| 2021/10/06 | 3,445 | 3,445 | 3,225 | 3,280 | 92,300 |
| 2021/10/05 | 3,490 | 3,585 | 3,380 | 3,445 | 68,000 |
| 2021/10/04 | 3,765 | 3,780 | 3,455 | 3,560 | 131,000 |
| 2021/10/01 | 3,625 | 3,625 | 3,300 | 3,485 | 153,300 |
| 2021/09/30 | 3,400 | 3,765 | 3,370 | 3,695 | 131,600 |
| 2021/09/29 | 3,285 | 3,345 | 3,275 | 3,330 | 53,100 |
| 2021/09/28 | 3,470 | 3,470 | 3,340 | 3,355 | 25,300 |
| 2021/09/27 | 3,425 | 3,480 | 3,420 | 3,435 | 22,500 |
| 2021/09/24 | 3,430 | 3,460 | 3,390 | 3,395 | 56,100 |
| 2021/09/22 | 3,290 | 3,405 | 3,270 | 3,345 | 39,900 |
| 2021/09/21 | 3,280 | 3,400 | 3,270 | 3,335 | 37,300 |
| 2021/09/17 | 3,300 | 3,415 | 3,290 | 3,415 | 31,200 |
| 2021/09/16 | 3,360 | 3,370 | 3,205 | 3,300 | 54,600 |
| 2021/09/15 | 3,360 | 3,395 | 3,270 | 3,350 | 66,900 |
| 2021/09/14 | 3,500 | 3,500 | 3,335 | 3,415 | 87,100 |
| 2021/09/13 | 3,590 | 3,625 | 3,430 | 3,505 | 100,900 |
| 2021/09/10 | 3,350 | 3,500 | 3,340 | 3,450 | 81,600 |
| 2021/09/09 | 3,295 | 3,480 | 3,255 | 3,375 | 117,100 |
| 2021/09/08 | 3,250 | 3,250 | 3,165 | 3,245 | 53,400 |
| 2021/09/07 | 3,255 | 3,280 | 3,175 | 3,225 | 46,700 |
| 2021/09/06 | 3,340 | 3,340 | 3,160 | 3,195 | 69,300 |
| 2021/09/03 | 3,030 | 3,235 | 3,030 | 3,200 | 77,800 |
| 2021/09/02 | 3,055 | 3,160 | 3,020 | 3,055 | 54,700 |
| 2021/09/01 | 2,928 | 3,135 | 2,922 | 3,010 | 84,700 |
| 2021/08/31 | 2,890 | 2,913 | 2,851 | 2,880 | 20,600 |
| 2021/08/30 | 2,979 | 2,995 | 2,914 | 2,920 | 20,600 |
| 2021/08/27 | 2,860 | 3,010 | 2,815 | 2,940 | 50,600 |
| 2021/08/26 | 2,940 | 2,976 | 2,833 | 2,875 | 35,800 |
| 2021/08/25 | 2,868 | 3,060 | 2,862 | 2,933 | 66,600 |
| 2021/08/24 | 2,750 | 2,867 | 2,731 | 2,818 | 57,600 |
| 2021/08/23 | 2,843 | 2,843 | 2,749 | 2,750 | 35,100 |
| 2021/08/20 | 2,851 | 2,895 | 2,797 | 2,813 | 32,000 |
| 2021/08/19 | 2,959 | 2,959 | 2,854 | 2,854 | 35,300 |
| 2021/08/18 | 2,938 | 3,015 | 2,911 | 2,959 | 31,800 |
| 2021/08/17 | 2,868 | 3,030 | 2,868 | 2,938 | 36,600 |
| 2021/08/16 | 3,010 | 3,060 | 2,864 | 2,894 | 58,300 |
| 2021/08/13 | 2,918 | 2,998 | 2,823 | 2,963 | 81,800 |
| 2021/08/12 | 2,989 | 2,994 | 2,890 | 2,947 | 129,200 |
| 2021/08/11 | 3,005 | 3,135 | 2,952 | 3,010 | 166,600 |
| 2021/08/10 | 3,515 | 3,535 | 3,465 | 3,495 | 22,900 |
| 2021/08/06 | 3,575 | 3,605 | 3,465 | 3,515 | 28,600 |
| 2021/08/05 | 3,600 | 3,650 | 3,515 | 3,535 | 40,800 |
| 2021/08/04 | 3,680 | 3,695 | 3,590 | 3,620 | 32,500 |
| 2021/08/03 | 3,765 | 3,855 | 3,700 | 3,750 | 39,000 |
| 2021/08/02 | 3,870 | 3,870 | 3,735 | 3,785 | 40,600 |
| 2021/07/30 | 4,165 | 4,165 | 3,870 | 3,885 | 41,100 |
| 2021/07/29 | 4,025 | 4,190 | 4,005 | 4,165 | 82,900 |
| 2021/07/28 | 4,080 | 4,100 | 3,935 | 3,980 | 48,900 |
| 2021/07/27 | 4,180 | 4,190 | 4,095 | 4,095 | 49,300 |
| 2021/07/26 | 4,080 | 4,200 | 4,080 | 4,180 | 28,000 |
| 2021/07/21 | 4,090 | 4,130 | 4,035 | 4,050 | 25,000 |
| 2021/07/20 | 4,100 | 4,190 | 4,065 | 4,085 | 27,200 |
| 2021/07/19 | 4,170 | 4,170 | 4,045 | 4,100 | 39,400 |
| 2021/07/16 | 4,235 | 4,240 | 4,105 | 4,240 | 50,400 |
| 2021/07/15 | 4,475 | 4,475 | 4,230 | 4,235 | 42,700 |
| 2021/07/14 | 4,685 | 4,685 | 4,480 | 4,480 | 17,600 |
| 2021/07/13 | 4,640 | 4,705 | 4,635 | 4,650 | 15,400 |
| 2021/07/12 | 4,655 | 4,715 | 4,580 | 4,640 | 27,700 |
| 2021/07/09 | 4,525 | 4,655 | 4,470 | 4,610 | 55,700 |
| 2021/07/08 | 4,750 | 4,750 | 4,545 | 4,595 | 73,600 |
| 2021/07/07 | 4,705 | 4,775 | 4,705 | 4,765 | 19,600 |
| 2021/07/06 | 4,745 | 4,745 | 4,680 | 4,715 | 23,300 |
| 2021/07/05 | 4,750 | 4,800 | 4,700 | 4,705 | 24,400 |
| 2021/07/02 | 4,770 | 4,770 | 4,720 | 4,750 | 15,500 |
| 2021/07/01 | 4,700 | 4,740 | 4,700 | 4,710 | 10,700 |
| 2021/06/30 | 4,860 | 4,860 | 4,695 | 4,710 | 36,700 |
| 2021/06/29 | 4,680 | 4,910 | 4,680 | 4,880 | 53,100 |
| 2021/06/28 | 4,645 | 4,705 | 4,645 | 4,680 | 24,000 |
| 2021/06/25 | 4,705 | 4,715 | 4,615 | 4,655 | 41,100 |
| 2021/06/24 | 4,735 | 4,800 | 4,705 | 4,745 | 41,200 |
| 2021/06/23 | 4,830 | 4,885 | 4,795 | 4,795 | 53,400 |
| 2021/06/22 | 4,795 | 4,840 | 4,755 | 4,820 | 38,700 |
| 2021/06/21 | 4,750 | 4,760 | 4,675 | 4,710 | 55,400 |
| 2021/06/18 | 4,820 | 4,875 | 4,770 | 4,790 | 38,000 |
| 2021/06/17 | 4,820 | 4,865 | 4,770 | 4,795 | 47,800 |
| 2021/06/16 | 4,850 | 4,855 | 4,790 | 4,815 | 44,400 |
| 2021/06/15 | 4,910 | 4,950 | 4,805 | 4,865 | 48,600 |
| 2021/06/14 | 4,840 | 4,960 | 4,760 | 4,955 | 45,500 |
| 2021/06/11 | 4,940 | 4,940 | 4,790 | 4,875 | 52,600 |
| 2021/06/10 | 4,710 | 4,900 | 4,680 | 4,875 | 61,800 |
| 2021/06/09 | 4,475 | 4,730 | 4,475 | 4,710 | 35,500 |
| 2021/06/08 | 4,590 | 4,590 | 4,465 | 4,540 | 30,000 |
| 2021/06/07 | 4,625 | 4,625 | 4,540 | 4,540 | 24,400 |
| 2021/06/04 | 4,600 | 4,665 | 4,490 | 4,555 | 48,400 |
| 2021/06/03 | 4,485 | 4,770 | 4,480 | 4,600 | 113,300 |
| 2021/06/02 | 4,435 | 4,525 | 4,410 | 4,455 | 46,000 |
| 2021/06/01 | 4,475 | 4,540 | 4,410 | 4,420 | 47,400 |
| 2021/05/31 | 4,365 | 4,460 | 4,315 | 4,450 | 48,700 |
| 2021/05/28 | 4,250 | 4,345 | 4,200 | 4,295 | 47,100 |
| 2021/05/27 | 4,270 | 4,310 | 4,195 | 4,225 | 43,500 |
| 2021/05/26 | 4,150 | 4,365 | 4,150 | 4,310 | 43,000 |
| 2021/05/25 | 4,080 | 4,250 | 4,075 | 4,220 | 26,200 |
| 2021/05/24 | 4,120 | 4,220 | 3,960 | 4,140 | 50,600 |
| 2021/05/21 | 4,160 | 4,260 | 4,070 | 4,145 | 74,000 |
| 2021/05/20 | 4,280 | 4,280 | 4,120 | 4,155 | 39,400 |
| 2021/05/19 | 4,305 | 4,385 | 4,250 | 4,285 | 25,500 |
| 2021/05/18 | 4,260 | 4,395 | 4,180 | 4,340 | 35,000 |
| 2021/05/17 | 4,435 | 4,445 | 4,180 | 4,260 | 36,000 |
| 2021/05/14 | 4,385 | 4,495 | 4,275 | 4,395 | 62,700 |
| 2021/05/13 | 4,370 | 4,560 | 4,305 | 4,385 | 76,500 |
| 2021/05/12 | 4,950 | 4,950 | 4,365 | 4,440 | 137,400 |
| 2021/05/11 | 4,510 | 4,980 | 4,505 | 4,960 | 164,900 |
| 2021/05/10 | 4,500 | 4,670 | 4,500 | 4,600 | 66,400 |
| 2021/05/07 | 4,430 | 4,590 | 4,400 | 4,505 | 48,900 |
| 2021/05/06 | 4,365 | 4,570 | 4,360 | 4,435 | 48,500 |
| 2021/04/30 | 4,410 | 4,480 | 4,260 | 4,355 | 58,200 |
| 2021/04/28 | 4,195 | 4,490 | 4,130 | 4,480 | 218,500 |
| 2021/04/27 | 4,400 | 4,400 | 4,170 | 4,220 | 57,300 |
| 2021/04/26 | 4,440 | 4,440 | 4,280 | 4,295 | 47,100 |
| 2021/04/23 | 4,475 | 4,620 | 4,370 | 4,370 | 83,600 |
| 2021/04/22 | 4,410 | 4,500 | 4,360 | 4,420 | 43,300 |
| 2021/04/21 | 4,300 | 4,440 | 4,285 | 4,365 | 44,900 |
| 2021/04/20 | 4,460 | 4,495 | 4,375 | 4,410 | 41,300 |
| 2021/04/19 | 4,340 | 4,555 | 4,310 | 4,530 | 63,800 |
| 2021/04/16 | 4,520 | 4,520 | 4,275 | 4,305 | 63,300 |
| 2021/04/15 | 4,620 | 4,655 | 4,420 | 4,500 | 67,900 |
| 2021/04/14 | 4,475 | 4,690 | 4,420 | 4,655 | 100,800 |
| 2021/04/13 | 4,310 | 4,435 | 4,185 | 4,385 | 82,600 |
| 2021/04/12 | 4,200 | 4,350 | 4,150 | 4,285 | 75,000 |
| 2021/04/09 | 4,200 | 4,295 | 4,160 | 4,230 | 87,900 |
| 2021/04/08 | 4,200 | 4,240 | 4,060 | 4,200 | 102,500 |
| 2021/04/07 | 4,440 | 4,460 | 4,120 | 4,200 | 167,600 |
| 2021/04/06 | 4,425 | 4,605 | 4,330 | 4,505 | 123,000 |
| 2021/04/05 | 4,595 | 4,665 | 4,315 | 4,465 | 189,000 |
| 2021/04/02 | 4,110 | 4,730 | 4,110 | 4,575 | 243,300 |
| 2021/04/01 | 4,250 | 4,355 | 4,100 | 4,180 | 87,400 |
| 2021/03/31 | 4,330 | 4,365 | 4,040 | 4,320 | 124,400 |
| 2021/03/30 | 4,480 | 4,700 | 4,090 | 4,260 | 178,000 |
| 2021/03/29 | 4,215 | 4,490 | 4,205 | 4,475 | 135,400 |
| 2021/03/26 | 4,185 | 4,240 | 4,105 | 4,150 | 112,000 |
| 2021/03/25 | 3,880 | 4,190 | 3,815 | 4,045 | 170,000 |
| 2021/03/24 | 3,690 | 3,895 | 3,655 | 3,850 | 155,600 |
| 2021/03/23 | 3,535 | 3,700 | 3,500 | 3,685 | 56,300 |
| 2021/03/22 | 3,400 | 3,595 | 3,335 | 3,535 | 78,100 |
| 2021/03/19 | 3,340 | 3,480 | 3,280 | 3,450 | 68,100 |
| 2021/03/18 | 3,350 | 3,385 | 3,305 | 3,340 | 33,300 |
| 2021/03/17 | 3,275 | 3,390 | 3,265 | 3,380 | 58,400 |
| 2021/03/16 | 3,250 | 3,330 | 3,220 | 3,275 | 25,700 |
| 2021/03/15 | 3,250 | 3,275 | 3,210 | 3,240 | 22,500 |
| 2021/03/12 | 3,200 | 3,320 | 3,145 | 3,300 | 45,400 |
| 2021/03/11 | 3,165 | 3,245 | 3,110 | 3,175 | 30,100 |
| 2021/03/10 | 3,110 | 3,190 | 3,100 | 3,170 | 34,600 |
| 2021/03/09 | 3,090 | 3,115 | 2,919 | 3,085 | 81,700 |
| 2021/03/08 | 3,400 | 3,400 | 3,060 | 3,075 | 73,300 |
| 2021/03/05 | 3,225 | 3,330 | 3,155 | 3,330 | 70,700 |
| 2021/03/04 | 3,230 | 3,315 | 3,200 | 3,290 | 49,100 |
| 2021/03/03 | 3,330 | 3,350 | 3,150 | 3,300 | 88,500 |
| 2021/03/02 | 3,415 | 3,450 | 3,350 | 3,400 | 49,700 |
| 2021/03/01 | 3,450 | 3,510 | 3,300 | 3,415 | 101,700 |
| 2021/02/26 | 3,290 | 3,535 | 3,250 | 3,405 | 196,000 |
| 2021/02/25 | 3,225 | 3,350 | 3,170 | 3,350 | 101,300 |
| 2021/02/24 | 3,180 | 3,285 | 3,095 | 3,155 | 116,600 |
| 2021/02/22 | 3,170 | 3,240 | 3,080 | 3,215 | 140,200 |
| 2021/02/19 | 3,100 | 3,150 | 3,045 | 3,130 | 84,600 |
| 2021/02/18 | 3,040 | 3,130 | 2,996 | 3,100 | 125,800 |
| 2021/02/17 | 2,995 | 3,065 | 2,958 | 3,040 | 222,600 |
| 2021/02/16 | 2,952 | 2,965 | 2,902 | 2,945 | 113,200 |
| 2021/02/15 | 2,980 | 3,045 | 2,804 | 2,902 | 150,800 |
| 2021/02/12 | 2,886 | 2,978 | 2,859 | 2,968 | 222,600 |
| 2021/02/10 | 2,831 | 2,898 | 2,821 | 2,885 | 198,200 |
| 2021/02/09 | 2,780 | 2,801 | 2,764 | 2,781 | 34,100 |
| 2021/02/08 | 2,770 | 2,772 | 2,750 | 2,763 | 23,900 |
| 2021/02/05 | 2,742 | 2,767 | 2,680 | 2,750 | 35,600 |
| 2021/02/04 | 2,760 | 2,788 | 2,750 | 2,750 | 26,400 |
| 2021/02/03 | 2,750 | 2,750 | 2,717 | 2,731 | 18,500 |
| 2021/02/02 | 2,756 | 2,760 | 2,728 | 2,729 | 39,700 |
| 2021/02/01 | 2,720 | 2,730 | 2,700 | 2,729 | 33,300 |
| 2021/01/29 | 2,600 | 2,780 | 2,555 | 2,728 | 175,300 |
| 2021/01/28 | 2,667 | 2,718 | 2,634 | 2,647 | 444,400 |
| 2021/01/27 | 2,900 | 2,909 | 2,667 | 2,706 | 239,500 |
| 2021/01/26 | 2,890 | 2,900 | 2,826 | 2,895 | 197,000 |
| 2021/01/25 | 2,829 | 2,885 | 2,803 | 2,884 | 292,900 |
| 2021/01/22 | 2,826 | 2,826 | 2,765 | 2,804 | 67,400 |
| 2021/01/21 | 2,829 | 2,841 | 2,802 | 2,823 | 64,800 |
| 2021/01/20 | 2,763 | 2,827 | 2,750 | 2,802 | 87,600 |
| 2021/01/19 | 2,848 | 2,861 | 2,730 | 2,731 | 112,800 |
| 2021/01/18 | 2,810 | 2,844 | 2,788 | 2,844 | 90,800 |
| 2021/01/15 | 2,739 | 2,797 | 2,716 | 2,774 | 54,500 |
| 2021/01/14 | 2,800 | 2,800 | 2,663 | 2,730 | 113,700 |
| 2021/01/13 | 2,838 | 2,838 | 2,760 | 2,770 | 93,600 |
| 2021/01/12 | 2,849 | 2,865 | 2,748 | 2,821 | 136,000 |
| 2021/01/08 | 2,730 | 2,860 | 2,729 | 2,859 | 274,200 |
| 2021/01/07 | 2,653 | 2,735 | 2,630 | 2,727 | 169,300 |
| 2021/01/06 | 2,587 | 2,658 | 2,579 | 2,643 | 117,200 |
| 2021/01/05 | 2,513 | 2,578 | 2,465 | 2,578 | 79,100 |
| 2021/01/04 | 2,461 | 2,530 | 2,451 | 2,513 | 79,300 |