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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,154 | 1,195 | 1,143 | 1,165 | 47,000 |
| 2023/12/28 | 1,150 | 1,156 | 1,106 | 1,156 | 56,100 |
| 2023/12/27 | 1,165 | 1,190 | 1,161 | 1,188 | 65,800 |
| 2023/12/26 | 1,140 | 1,176 | 1,140 | 1,168 | 60,600 |
| 2023/12/25 | 1,135 | 1,147 | 1,127 | 1,140 | 42,600 |
| 2023/12/22 | 1,115 | 1,166 | 1,115 | 1,135 | 48,000 |
| 2023/12/21 | 1,109 | 1,142 | 1,090 | 1,113 | 53,500 |
| 2023/12/20 | 1,093 | 1,134 | 1,087 | 1,112 | 58,000 |
| 2023/12/19 | 1,043 | 1,099 | 1,043 | 1,097 | 69,700 |
| 2023/12/18 | 1,046 | 1,047 | 1,032 | 1,043 | 42,000 |
| 2023/12/15 | 1,052 | 1,064 | 1,042 | 1,056 | 33,200 |
| 2023/12/14 | 1,068 | 1,074 | 1,054 | 1,057 | 28,900 |
| 2023/12/13 | 1,048 | 1,074 | 1,037 | 1,069 | 43,300 |
| 2023/12/12 | 1,078 | 1,079 | 1,043 | 1,051 | 70,600 |
| 2023/12/11 | 1,075 | 1,087 | 1,060 | 1,081 | 46,000 |
| 2023/12/08 | 1,116 | 1,116 | 1,076 | 1,076 | 88,000 |
| 2023/12/07 | 1,153 | 1,155 | 1,123 | 1,123 | 49,200 |
| 2023/12/06 | 1,163 | 1,170 | 1,145 | 1,158 | 47,100 |
| 2023/12/05 | 1,155 | 1,192 | 1,153 | 1,163 | 58,800 |
| 2023/12/04 | 1,142 | 1,178 | 1,138 | 1,161 | 64,500 |
| 2023/12/01 | 1,146 | 1,149 | 1,116 | 1,148 | 72,600 |
| 2023/11/30 | 1,196 | 1,197 | 1,115 | 1,141 | 189,500 |
| 2023/11/29 | 1,238 | 1,238 | 1,187 | 1,209 | 104,200 |
| 2023/11/28 | 1,277 | 1,277 | 1,205 | 1,238 | 105,700 |
| 2023/11/27 | 1,346 | 1,359 | 1,281 | 1,284 | 50,900 |
| 2023/11/24 | 1,390 | 1,412 | 1,369 | 1,376 | 36,800 |
| 2023/11/22 | 1,443 | 1,443 | 1,380 | 1,390 | 20,200 |
| 2023/11/21 | 1,384 | 1,443 | 1,384 | 1,443 | 41,200 |
| 2023/11/20 | 1,369 | 1,389 | 1,356 | 1,376 | 15,100 |
| 2023/11/17 | 1,378 | 1,386 | 1,349 | 1,370 | 30,300 |
| 2023/11/16 | 1,411 | 1,411 | 1,375 | 1,379 | 23,500 |
| 2023/11/15 | 1,440 | 1,440 | 1,412 | 1,412 | 47,900 |
| 2023/11/14 | 1,465 | 1,496 | 1,452 | 1,457 | 74,700 |
| 2023/11/13 | 1,390 | 1,465 | 1,385 | 1,459 | 113,300 |
| 2023/11/10 | 1,333 | 1,390 | 1,299 | 1,390 | 100,000 |
| 2023/11/09 | 1,240 | 1,346 | 1,240 | 1,334 | 129,100 |
| 2023/11/08 | 1,221 | 1,254 | 1,221 | 1,232 | 29,400 |
| 2023/11/07 | 1,235 | 1,238 | 1,226 | 1,227 | 17,200 |
| 2023/11/06 | 1,209 | 1,234 | 1,207 | 1,231 | 37,100 |
| 2023/11/02 | 1,192 | 1,205 | 1,192 | 1,205 | 14,400 |
| 2023/11/01 | 1,210 | 1,211 | 1,194 | 1,205 | 19,400 |
| 2023/10/31 | 1,180 | 1,207 | 1,168 | 1,207 | 24,400 |
| 2023/10/30 | 1,193 | 1,195 | 1,182 | 1,184 | 19,700 |
| 2023/10/27 | 1,186 | 1,205 | 1,186 | 1,205 | 13,500 |
| 2023/10/26 | 1,187 | 1,191 | 1,178 | 1,186 | 25,200 |
| 2023/10/25 | 1,203 | 1,204 | 1,191 | 1,191 | 14,000 |
| 2023/10/24 | 1,178 | 1,202 | 1,160 | 1,195 | 33,500 |
| 2023/10/23 | 1,191 | 1,192 | 1,173 | 1,178 | 18,900 |
| 2023/10/20 | 1,186 | 1,204 | 1,186 | 1,191 | 20,500 |
| 2023/10/19 | 1,200 | 1,203 | 1,187 | 1,187 | 23,800 |
| 2023/10/18 | 1,183 | 1,209 | 1,183 | 1,207 | 20,700 |
| 2023/10/17 | 1,178 | 1,217 | 1,178 | 1,202 | 39,900 |
| 2023/10/16 | 1,177 | 1,177 | 1,157 | 1,158 | 31,400 |
| 2023/10/13 | 1,212 | 1,212 | 1,180 | 1,190 | 22,100 |
| 2023/10/12 | 1,196 | 1,212 | 1,187 | 1,212 | 21,900 |
| 2023/10/11 | 1,198 | 1,203 | 1,193 | 1,196 | 11,100 |
| 2023/10/10 | 1,195 | 1,206 | 1,190 | 1,198 | 13,400 |
| 2023/10/06 | 1,187 | 1,189 | 1,175 | 1,185 | 18,500 |
| 2023/10/05 | 1,163 | 1,190 | 1,163 | 1,187 | 32,200 |
| 2023/10/04 | 1,183 | 1,185 | 1,154 | 1,160 | 34,100 |
| 2023/10/03 | 1,212 | 1,212 | 1,188 | 1,188 | 27,500 |
| 2023/10/02 | 1,241 | 1,257 | 1,217 | 1,217 | 28,000 |
| 2023/09/29 | 1,245 | 1,262 | 1,239 | 1,241 | 11,500 |
| 2023/09/28 | 1,250 | 1,264 | 1,247 | 1,250 | 19,400 |
| 2023/09/27 | 1,255 | 1,266 | 1,243 | 1,266 | 24,200 |
| 2023/09/26 | 1,271 | 1,271 | 1,255 | 1,256 | 16,000 |
| 2023/09/25 | 1,256 | 1,275 | 1,256 | 1,264 | 17,700 |
| 2023/09/22 | 1,234 | 1,260 | 1,228 | 1,256 | 19,100 |
| 2023/09/21 | 1,255 | 1,255 | 1,228 | 1,233 | 30,400 |
| 2023/09/20 | 1,271 | 1,271 | 1,251 | 1,255 | 20,900 |
| 2023/09/19 | 1,260 | 1,273 | 1,246 | 1,273 | 17,500 |
| 2023/09/15 | 1,275 | 1,278 | 1,250 | 1,259 | 30,400 |
| 2023/09/14 | 1,301 | 1,301 | 1,268 | 1,275 | 20,200 |
| 2023/09/13 | 1,287 | 1,303 | 1,278 | 1,301 | 46,500 |
| 2023/09/12 | 1,240 | 1,291 | 1,240 | 1,283 | 70,400 |
| 2023/09/11 | 1,244 | 1,250 | 1,234 | 1,240 | 19,500 |
| 2023/09/08 | 1,240 | 1,246 | 1,228 | 1,236 | 40,100 |
| 2023/09/07 | 1,264 | 1,264 | 1,236 | 1,242 | 53,400 |
| 2023/09/06 | 1,265 | 1,267 | 1,246 | 1,264 | 44,900 |
| 2023/09/05 | 1,275 | 1,278 | 1,260 | 1,265 | 20,100 |
| 2023/09/04 | 1,259 | 1,277 | 1,255 | 1,275 | 37,600 |
| 2023/09/01 | 1,260 | 1,261 | 1,234 | 1,251 | 67,200 |
| 2023/08/31 | 1,288 | 1,294 | 1,260 | 1,260 | 39,800 |
| 2023/08/30 | 1,271 | 1,289 | 1,271 | 1,285 | 16,300 |
| 2023/08/29 | 1,256 | 1,280 | 1,252 | 1,273 | 54,200 |
| 2023/08/28 | 1,284 | 1,284 | 1,256 | 1,257 | 44,700 |
| 2023/08/25 | 1,270 | 1,288 | 1,258 | 1,284 | 35,200 |
| 2023/08/24 | 1,285 | 1,290 | 1,265 | 1,282 | 50,800 |
| 2023/08/23 | 1,306 | 1,307 | 1,270 | 1,293 | 69,200 |
| 2023/08/22 | 1,341 | 1,349 | 1,305 | 1,312 | 46,600 |
| 2023/08/21 | 1,331 | 1,354 | 1,331 | 1,341 | 11,700 |
| 2023/08/18 | 1,349 | 1,365 | 1,333 | 1,339 | 35,200 |
| 2023/08/17 | 1,373 | 1,380 | 1,347 | 1,364 | 28,100 |
| 2023/08/16 | 1,375 | 1,401 | 1,373 | 1,374 | 38,800 |
| 2023/08/15 | 1,373 | 1,389 | 1,361 | 1,383 | 31,700 |
| 2023/08/14 | 1,350 | 1,404 | 1,350 | 1,388 | 71,400 |
| 2023/08/10 | 1,369 | 1,372 | 1,338 | 1,358 | 44,300 |
| 2023/08/09 | 1,357 | 1,379 | 1,325 | 1,377 | 87,400 |
| 2023/08/08 | 1,396 | 1,407 | 1,377 | 1,377 | 29,100 |
| 2023/08/07 | 1,360 | 1,397 | 1,358 | 1,395 | 32,900 |
| 2023/08/04 | 1,349 | 1,369 | 1,341 | 1,364 | 38,600 |
| 2023/08/03 | 1,367 | 1,367 | 1,336 | 1,343 | 37,300 |
| 2023/08/02 | 1,409 | 1,409 | 1,375 | 1,376 | 51,400 |
| 2023/08/01 | 1,416 | 1,431 | 1,407 | 1,412 | 27,000 |
| 2023/07/31 | 1,416 | 1,428 | 1,400 | 1,400 | 29,500 |
| 2023/07/28 | 1,413 | 1,413 | 1,390 | 1,403 | 59,400 |
| 2023/07/27 | 1,414 | 1,418 | 1,409 | 1,417 | 15,800 |
| 2023/07/26 | 1,424 | 1,424 | 1,408 | 1,419 | 19,100 |
| 2023/07/25 | 1,439 | 1,439 | 1,412 | 1,414 | 26,000 |
| 2023/07/24 | 1,446 | 1,446 | 1,419 | 1,422 | 28,500 |
| 2023/07/21 | 1,448 | 1,448 | 1,424 | 1,425 | 30,500 |
| 2023/07/20 | 1,468 | 1,486 | 1,453 | 1,453 | 28,300 |
| 2023/07/19 | 1,470 | 1,480 | 1,465 | 1,480 | 28,500 |
| 2023/07/18 | 1,461 | 1,474 | 1,448 | 1,468 | 17,900 |
| 2023/07/14 | 1,456 | 1,470 | 1,432 | 1,450 | 25,300 |
| 2023/07/13 | 1,414 | 1,452 | 1,414 | 1,449 | 22,300 |
| 2023/07/12 | 1,425 | 1,433 | 1,414 | 1,422 | 39,000 |
| 2023/07/11 | 1,431 | 1,455 | 1,414 | 1,414 | 62,300 |
| 2023/07/10 | 1,458 | 1,458 | 1,419 | 1,425 | 88,800 |
| 2023/07/07 | 1,484 | 1,484 | 1,446 | 1,458 | 91,100 |
| 2023/07/06 | 1,516 | 1,516 | 1,484 | 1,493 | 75,300 |
| 2023/07/05 | 1,561 | 1,569 | 1,510 | 1,516 | 106,600 |
| 2023/07/04 | 1,589 | 1,595 | 1,570 | 1,570 | 29,500 |
| 2023/07/03 | 1,599 | 1,630 | 1,587 | 1,595 | 25,100 |
| 2023/06/30 | 1,604 | 1,609 | 1,582 | 1,590 | 15,500 |
| 2023/06/29 | 1,600 | 1,613 | 1,575 | 1,604 | 41,700 |
| 2023/06/28 | 1,579 | 1,604 | 1,578 | 1,600 | 29,600 |
| 2023/06/27 | 1,601 | 1,601 | 1,575 | 1,582 | 25,300 |
| 2023/06/26 | 1,597 | 1,601 | 1,580 | 1,591 | 16,800 |
| 2023/06/23 | 1,603 | 1,612 | 1,579 | 1,597 | 41,700 |
| 2023/06/22 | 1,603 | 1,616 | 1,598 | 1,603 | 28,900 |
| 2023/06/21 | 1,612 | 1,612 | 1,596 | 1,607 | 28,900 |
| 2023/06/20 | 1,613 | 1,617 | 1,599 | 1,612 | 11,100 |
| 2023/06/19 | 1,620 | 1,636 | 1,600 | 1,613 | 30,200 |
| 2023/06/16 | 1,578 | 1,612 | 1,574 | 1,605 | 32,800 |
| 2023/06/15 | 1,590 | 1,594 | 1,564 | 1,564 | 53,400 |
| 2023/06/14 | 1,620 | 1,630 | 1,586 | 1,586 | 82,000 |
| 2023/06/13 | 1,660 | 1,660 | 1,605 | 1,608 | 77,700 |
| 2023/06/12 | 1,606 | 1,661 | 1,606 | 1,661 | 66,100 |
| 2023/06/09 | 1,601 | 1,602 | 1,582 | 1,596 | 20,500 |
| 2023/06/08 | 1,607 | 1,610 | 1,585 | 1,595 | 26,700 |
| 2023/06/07 | 1,625 | 1,635 | 1,596 | 1,602 | 39,600 |
| 2023/06/06 | 1,592 | 1,629 | 1,577 | 1,613 | 33,000 |
| 2023/06/05 | 1,560 | 1,609 | 1,551 | 1,595 | 58,300 |
| 2023/06/02 | 1,536 | 1,549 | 1,530 | 1,545 | 20,200 |
| 2023/06/01 | 1,547 | 1,557 | 1,527 | 1,543 | 31,600 |
| 2023/05/31 | 1,560 | 1,561 | 1,526 | 1,547 | 36,100 |
| 2023/05/30 | 1,590 | 1,590 | 1,547 | 1,564 | 49,200 |
| 2023/05/29 | 1,648 | 1,648 | 1,591 | 1,600 | 39,400 |
| 2023/05/26 | 1,646 | 1,660 | 1,618 | 1,622 | 25,600 |
| 2023/05/25 | 1,663 | 1,685 | 1,644 | 1,646 | 22,700 |
| 2023/05/24 | 1,660 | 1,673 | 1,651 | 1,663 | 25,200 |
| 2023/05/23 | 1,695 | 1,702 | 1,654 | 1,657 | 40,100 |
| 2023/05/22 | 1,693 | 1,693 | 1,665 | 1,690 | 16,600 |
| 2023/05/19 | 1,676 | 1,698 | 1,660 | 1,691 | 29,800 |
| 2023/05/18 | 1,691 | 1,701 | 1,654 | 1,683 | 39,800 |
| 2023/05/17 | 1,727 | 1,727 | 1,688 | 1,691 | 34,900 |
| 2023/05/16 | 1,742 | 1,743 | 1,717 | 1,727 | 35,700 |
| 2023/05/15 | 1,743 | 1,766 | 1,739 | 1,743 | 19,500 |
| 2023/05/12 | 1,736 | 1,761 | 1,712 | 1,749 | 36,200 |
| 2023/05/11 | 1,751 | 1,753 | 1,722 | 1,723 | 52,500 |
| 2023/05/10 | 1,806 | 1,816 | 1,722 | 1,762 | 142,500 |
| 2023/05/09 | 1,939 | 1,950 | 1,908 | 1,926 | 22,800 |
| 2023/05/08 | 1,905 | 1,960 | 1,905 | 1,949 | 33,500 |
| 2023/05/02 | 1,871 | 1,896 | 1,854 | 1,895 | 18,000 |
| 2023/05/01 | 1,905 | 1,906 | 1,871 | 1,890 | 14,700 |
| 2023/04/28 | 1,915 | 1,920 | 1,871 | 1,890 | 27,100 |
| 2023/04/27 | 1,883 | 1,921 | 1,870 | 1,906 | 26,500 |
| 2023/04/26 | 1,890 | 1,930 | 1,851 | 1,889 | 26,200 |
| 2023/04/25 | 1,922 | 1,934 | 1,893 | 1,908 | 23,700 |
| 2023/04/24 | 1,943 | 1,954 | 1,919 | 1,954 | 21,700 |
| 2023/04/21 | 2,040 | 2,040 | 1,927 | 1,955 | 68,600 |
| 2023/04/20 | 1,863 | 2,055 | 1,862 | 2,040 | 177,000 |
| 2023/04/19 | 1,823 | 1,829 | 1,804 | 1,809 | 19,400 |
| 2023/04/18 | 1,838 | 1,863 | 1,829 | 1,863 | 11,500 |
| 2023/04/17 | 1,825 | 1,842 | 1,808 | 1,842 | 10,200 |
| 2023/04/14 | 1,852 | 1,860 | 1,814 | 1,825 | 12,900 |
| 2023/04/13 | 1,851 | 1,870 | 1,840 | 1,856 | 15,800 |
| 2023/04/12 | 1,835 | 1,868 | 1,811 | 1,865 | 14,800 |
| 2023/04/11 | 1,848 | 1,866 | 1,831 | 1,858 | 15,500 |
| 2023/04/10 | 1,867 | 1,894 | 1,840 | 1,854 | 23,300 |
| 2023/04/07 | 1,945 | 1,945 | 1,865 | 1,883 | 28,000 |
| 2023/04/06 | 1,960 | 1,960 | 1,894 | 1,907 | 25,500 |
| 2023/04/05 | 1,970 | 1,982 | 1,947 | 1,960 | 18,800 |
| 2023/04/04 | 1,988 | 2,009 | 1,961 | 1,982 | 32,600 |
| 2023/04/03 | 1,928 | 1,971 | 1,928 | 1,952 | 17,600 |
| 2023/03/31 | 1,968 | 1,968 | 1,908 | 1,928 | 24,900 |
| 2023/03/30 | 1,941 | 1,974 | 1,939 | 1,968 | 21,800 |
| 2023/03/29 | 1,948 | 1,955 | 1,895 | 1,941 | 28,200 |
| 2023/03/28 | 1,957 | 1,958 | 1,890 | 1,900 | 23,800 |
| 2023/03/27 | 1,923 | 1,957 | 1,904 | 1,943 | 27,000 |
| 2023/03/24 | 1,881 | 1,905 | 1,858 | 1,895 | 15,700 |
| 2023/03/23 | 1,830 | 1,886 | 1,822 | 1,886 | 28,100 |
| 2023/03/22 | 1,771 | 1,825 | 1,770 | 1,825 | 21,000 |
| 2023/03/20 | 1,786 | 1,797 | 1,770 | 1,771 | 13,500 |
| 2023/03/17 | 1,750 | 1,795 | 1,750 | 1,786 | 13,000 |
| 2023/03/16 | 1,750 | 1,750 | 1,714 | 1,738 | 24,800 |
| 2023/03/15 | 1,783 | 1,783 | 1,756 | 1,771 | 21,300 |
| 2023/03/14 | 1,790 | 1,790 | 1,754 | 1,773 | 24,300 |
| 2023/03/13 | 1,762 | 1,779 | 1,751 | 1,773 | 21,000 |
| 2023/03/10 | 1,777 | 1,789 | 1,774 | 1,780 | 15,800 |
| 2023/03/09 | 1,798 | 1,802 | 1,776 | 1,798 | 23,900 |
| 2023/03/08 | 1,770 | 1,801 | 1,766 | 1,791 | 23,300 |
| 2023/03/07 | 1,802 | 1,810 | 1,770 | 1,777 | 22,200 |
| 2023/03/06 | 1,789 | 1,821 | 1,787 | 1,802 | 18,600 |
| 2023/03/03 | 1,807 | 1,807 | 1,762 | 1,789 | 25,600 |
| 2023/03/02 | 1,822 | 1,824 | 1,782 | 1,805 | 22,100 |
| 2023/03/01 | 1,852 | 1,852 | 1,789 | 1,809 | 18,800 |
| 2023/02/28 | 1,819 | 1,885 | 1,810 | 1,846 | 30,500 |
| 2023/02/27 | 1,876 | 1,876 | 1,778 | 1,802 | 44,300 |
| 2023/02/24 | 1,900 | 1,902 | 1,859 | 1,892 | 25,700 |
| 2023/02/22 | 1,867 | 1,903 | 1,831 | 1,891 | 22,700 |
| 2023/02/21 | 1,865 | 1,915 | 1,860 | 1,872 | 45,600 |
| 2023/02/20 | 1,797 | 1,864 | 1,768 | 1,860 | 59,900 |
| 2023/02/17 | 1,816 | 1,816 | 1,726 | 1,729 | 66,600 |
| 2023/02/16 | 1,843 | 1,861 | 1,771 | 1,816 | 45,300 |
| 2023/02/15 | 1,904 | 1,907 | 1,821 | 1,853 | 35,200 |
| 2023/02/14 | 1,987 | 2,029 | 1,955 | 1,966 | 19,800 |
| 2023/02/13 | 1,982 | 1,990 | 1,930 | 1,965 | 21,900 |
| 2023/02/10 | 2,016 | 2,022 | 1,920 | 2,007 | 35,400 |
| 2023/02/09 | 2,025 | 2,040 | 1,981 | 2,022 | 18,600 |
| 2023/02/08 | 2,050 | 2,061 | 2,005 | 2,049 | 17,400 |
| 2023/02/07 | 2,086 | 2,100 | 2,026 | 2,058 | 24,200 |
| 2023/02/06 | 2,098 | 2,110 | 2,076 | 2,105 | 16,100 |
| 2023/02/03 | 2,122 | 2,139 | 2,055 | 2,100 | 30,200 |
| 2023/02/02 | 2,120 | 2,150 | 2,088 | 2,108 | 38,200 |
| 2023/02/01 | 2,046 | 2,113 | 2,043 | 2,105 | 40,700 |
| 2023/01/31 | 2,052 | 2,056 | 1,980 | 2,012 | 46,400 |
| 2023/01/30 | 2,100 | 2,145 | 2,059 | 2,059 | 63,800 |
| 2023/01/27 | 2,066 | 2,083 | 2,013 | 2,076 | 40,100 |
| 2023/01/26 | 2,076 | 2,100 | 2,031 | 2,053 | 46,100 |
| 2023/01/25 | 1,958 | 2,077 | 1,957 | 2,045 | 56,200 |
| 2023/01/24 | 2,000 | 2,021 | 1,920 | 1,978 | 57,600 |
| 2023/01/23 | 1,899 | 1,981 | 1,883 | 1,975 | 64,900 |
| 2023/01/20 | 1,898 | 1,899 | 1,851 | 1,880 | 27,800 |
| 2023/01/19 | 1,818 | 1,869 | 1,807 | 1,859 | 36,500 |
| 2023/01/18 | 1,819 | 1,843 | 1,783 | 1,818 | 39,700 |
| 2023/01/17 | 1,719 | 1,822 | 1,698 | 1,810 | 48,600 |
| 2023/01/16 | 1,720 | 1,720 | 1,675 | 1,698 | 33,700 |
| 2023/01/13 | 1,707 | 1,732 | 1,690 | 1,720 | 14,200 |
| 2023/01/12 | 1,742 | 1,742 | 1,685 | 1,702 | 20,100 |
| 2023/01/11 | 1,700 | 1,756 | 1,692 | 1,723 | 38,300 |
| 2023/01/10 | 1,628 | 1,694 | 1,606 | 1,683 | 39,900 |
| 2023/01/06 | 1,587 | 1,588 | 1,550 | 1,588 | 21,800 |
| 2023/01/05 | 1,523 | 1,603 | 1,523 | 1,571 | 39,000 |
| 2023/01/04 | 1,560 | 1,560 | 1,490 | 1,515 | 11,500 |