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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,276 | 1,276 | 1,250 | 1,258 | 19,600 |
| 2024/07/19 | 1,304 | 1,304 | 1,270 | 1,281 | 48,500 |
| 2024/07/18 | 1,304 | 1,325 | 1,286 | 1,295 | 41,500 |
| 2024/07/17 | 1,276 | 1,299 | 1,276 | 1,290 | 27,300 |
| 2024/07/16 | 1,269 | 1,296 | 1,257 | 1,282 | 47,400 |
| 2024/07/12 | 1,229 | 1,271 | 1,229 | 1,249 | 33,400 |
| 2024/07/11 | 1,239 | 1,239 | 1,211 | 1,229 | 19,400 |
| 2024/07/10 | 1,230 | 1,249 | 1,224 | 1,235 | 26,600 |
| 2024/07/09 | 1,224 | 1,240 | 1,213 | 1,231 | 25,700 |
| 2024/07/08 | 1,207 | 1,225 | 1,182 | 1,223 | 28,800 |
| 2024/07/05 | 1,189 | 1,205 | 1,181 | 1,205 | 29,800 |
| 2024/07/04 | 1,189 | 1,192 | 1,178 | 1,188 | 16,200 |
| 2024/07/03 | 1,175 | 1,187 | 1,169 | 1,183 | 23,300 |
| 2024/07/02 | 1,173 | 1,173 | 1,156 | 1,169 | 21,000 |
| 2024/07/01 | 1,187 | 1,191 | 1,158 | 1,162 | 34,900 |
| 2024/06/28 | 1,196 | 1,196 | 1,171 | 1,174 | 29,600 |
| 2024/06/27 | 1,191 | 1,200 | 1,190 | 1,191 | 16,900 |
| 2024/06/26 | 1,200 | 1,206 | 1,190 | 1,191 | 11,000 |
| 2024/06/25 | 1,205 | 1,212 | 1,194 | 1,205 | 8,800 |
| 2024/06/24 | 1,190 | 1,200 | 1,181 | 1,195 | 17,100 |
| 2024/06/21 | 1,191 | 1,211 | 1,188 | 1,189 | 15,300 |
| 2024/06/20 | 1,197 | 1,205 | 1,180 | 1,191 | 26,300 |
| 2024/06/19 | 1,219 | 1,219 | 1,193 | 1,205 | 23,900 |
| 2024/06/18 | 1,210 | 1,225 | 1,200 | 1,208 | 15,900 |
| 2024/06/17 | 1,224 | 1,224 | 1,176 | 1,204 | 32,200 |
| 2024/06/14 | 1,196 | 1,234 | 1,192 | 1,224 | 34,200 |
| 2024/06/13 | 1,225 | 1,225 | 1,201 | 1,201 | 21,900 |
| 2024/06/12 | 1,242 | 1,242 | 1,210 | 1,212 | 22,000 |
| 2024/06/11 | 1,249 | 1,267 | 1,236 | 1,250 | 22,800 |
| 2024/06/10 | 1,214 | 1,252 | 1,212 | 1,246 | 10,400 |
| 2024/06/07 | 1,220 | 1,221 | 1,211 | 1,211 | 5,900 |
| 2024/06/06 | 1,227 | 1,231 | 1,208 | 1,220 | 12,400 |
| 2024/06/05 | 1,231 | 1,239 | 1,217 | 1,219 | 11,900 |
| 2024/06/04 | 1,225 | 1,249 | 1,225 | 1,238 | 9,400 |
| 2024/06/03 | 1,249 | 1,249 | 1,224 | 1,225 | 12,800 |
| 2024/05/31 | 1,218 | 1,250 | 1,218 | 1,246 | 7,600 |
| 2024/05/30 | 1,210 | 1,220 | 1,195 | 1,218 | 114,400 |
| 2024/05/29 | 1,285 | 1,285 | 1,228 | 1,228 | 30,200 |
| 2024/05/28 | 1,256 | 1,294 | 1,256 | 1,292 | 22,200 |
| 2024/05/27 | 1,262 | 1,267 | 1,245 | 1,254 | 17,200 |
| 2024/05/24 | 1,266 | 1,280 | 1,253 | 1,255 | 19,700 |
| 2024/05/23 | 1,315 | 1,315 | 1,275 | 1,285 | 19,700 |
| 2024/05/22 | 1,320 | 1,328 | 1,293 | 1,293 | 22,400 |
| 2024/05/21 | 1,346 | 1,364 | 1,326 | 1,331 | 19,600 |
| 2024/05/20 | 1,350 | 1,371 | 1,344 | 1,344 | 26,200 |
| 2024/05/17 | 1,327 | 1,356 | 1,322 | 1,343 | 32,700 |
| 2024/05/16 | 1,351 | 1,369 | 1,320 | 1,323 | 30,000 |
| 2024/05/15 | 1,390 | 1,430 | 1,348 | 1,351 | 59,200 |
| 2024/05/14 | 1,339 | 1,385 | 1,320 | 1,376 | 79,900 |
| 2024/05/13 | 1,300 | 1,363 | 1,300 | 1,340 | 113,700 |
| 2024/05/10 | 1,307 | 1,307 | 1,282 | 1,300 | 41,000 |
| 2024/05/09 | 1,285 | 1,315 | 1,273 | 1,308 | 34,000 |
| 2024/05/08 | 1,291 | 1,325 | 1,282 | 1,282 | 37,300 |
| 2024/05/07 | 1,246 | 1,303 | 1,246 | 1,295 | 40,900 |
| 2024/05/02 | 1,269 | 1,269 | 1,227 | 1,237 | 33,500 |
| 2024/05/01 | 1,257 | 1,263 | 1,243 | 1,261 | 14,300 |
| 2024/04/30 | 1,252 | 1,260 | 1,239 | 1,247 | 23,900 |
| 2024/04/26 | 1,234 | 1,263 | 1,226 | 1,252 | 33,900 |
| 2024/04/25 | 1,258 | 1,258 | 1,232 | 1,232 | 26,700 |
| 2024/04/24 | 1,269 | 1,280 | 1,254 | 1,271 | 23,300 |
| 2024/04/23 | 1,288 | 1,294 | 1,247 | 1,267 | 17,000 |
| 2024/04/22 | 1,241 | 1,280 | 1,241 | 1,272 | 28,300 |
| 2024/04/19 | 1,288 | 1,290 | 1,227 | 1,242 | 47,500 |
| 2024/04/18 | 1,275 | 1,310 | 1,265 | 1,288 | 33,000 |
| 2024/04/17 | 1,277 | 1,296 | 1,260 | 1,277 | 47,400 |
| 2024/04/16 | 1,293 | 1,297 | 1,250 | 1,261 | 53,200 |
| 2024/04/15 | 1,333 | 1,346 | 1,292 | 1,304 | 31,100 |
| 2024/04/12 | 1,306 | 1,329 | 1,298 | 1,303 | 26,100 |
| 2024/04/11 | 1,305 | 1,320 | 1,286 | 1,305 | 43,300 |
| 2024/04/10 | 1,278 | 1,328 | 1,278 | 1,302 | 38,000 |
| 2024/04/09 | 1,256 | 1,279 | 1,244 | 1,277 | 45,300 |
| 2024/04/08 | 1,231 | 1,263 | 1,231 | 1,258 | 30,000 |
| 2024/04/05 | 1,250 | 1,269 | 1,210 | 1,227 | 70,900 |
| 2024/04/04 | 1,294 | 1,296 | 1,252 | 1,264 | 54,600 |
| 2024/04/03 | 1,280 | 1,308 | 1,270 | 1,300 | 41,700 |
| 2024/04/02 | 1,312 | 1,332 | 1,281 | 1,289 | 66,100 |
| 2024/04/01 | 1,400 | 1,400 | 1,316 | 1,316 | 64,700 |
| 2024/03/29 | 1,359 | 1,393 | 1,350 | 1,373 | 63,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,289 | 1,329 | 335,600 |
| 2024/03/27 | 1,551 | 1,607 | 1,433 | 1,455 | 411,900 |
| 2024/03/26 | 1,544 | 1,619 | 1,523 | 1,571 | 129,200 |
| 2024/03/25 | 1,510 | 1,557 | 1,494 | 1,511 | 124,100 |
| 2024/03/22 | 1,436 | 1,505 | 1,391 | 1,499 | 147,900 |
| 2024/03/21 | 1,376 | 1,442 | 1,375 | 1,429 | 81,800 |
| 2024/03/19 | 1,392 | 1,397 | 1,353 | 1,359 | 42,400 |
| 2024/03/18 | 1,374 | 1,400 | 1,345 | 1,392 | 56,700 |
| 2024/03/15 | 1,405 | 1,411 | 1,365 | 1,370 | 42,000 |
| 2024/03/14 | 1,424 | 1,445 | 1,406 | 1,430 | 54,400 |
| 2024/03/13 | 1,424 | 1,425 | 1,391 | 1,410 | 19,200 |
| 2024/03/12 | 1,386 | 1,427 | 1,378 | 1,424 | 29,300 |
| 2024/03/11 | 1,430 | 1,450 | 1,371 | 1,393 | 63,900 |
| 2024/03/08 | 1,380 | 1,480 | 1,370 | 1,451 | 71,800 |
| 2024/03/07 | 1,400 | 1,445 | 1,350 | 1,380 | 55,300 |
| 2024/03/06 | 1,370 | 1,444 | 1,359 | 1,394 | 79,300 |
| 2024/03/05 | 1,330 | 1,388 | 1,309 | 1,370 | 75,000 |
| 2024/03/04 | 1,355 | 1,408 | 1,330 | 1,330 | 104,900 |
| 2024/03/01 | 1,383 | 1,383 | 1,334 | 1,358 | 63,500 |
| 2024/02/29 | 1,425 | 1,425 | 1,365 | 1,366 | 63,300 |
| 2024/02/28 | 1,404 | 1,458 | 1,404 | 1,439 | 45,800 |
| 2024/02/27 | 1,450 | 1,461 | 1,385 | 1,404 | 66,200 |
| 2024/02/26 | 1,424 | 1,495 | 1,405 | 1,455 | 176,800 |
| 2024/02/22 | 1,400 | 1,430 | 1,382 | 1,394 | 46,200 |
| 2024/02/21 | 1,453 | 1,454 | 1,388 | 1,400 | 88,100 |
| 2024/02/20 | 1,475 | 1,507 | 1,437 | 1,437 | 104,400 |
| 2024/02/19 | 1,613 | 1,655 | 1,370 | 1,493 | 353,300 |
| 2024/02/16 | 1,601 | 1,684 | 1,557 | 1,630 | 266,100 |
| 2024/02/15 | 1,485 | 1,662 | 1,428 | 1,621 | 344,700 |
| 2024/02/14 | 1,583 | 1,600 | 1,455 | 1,563 | 208,400 |
| 2024/02/13 | 1,430 | 1,640 | 1,406 | 1,610 | 772,900 |
| 2024/02/09 | 1,343 | 1,379 | 1,336 | 1,340 | 18,600 |
| 2024/02/08 | 1,360 | 1,383 | 1,350 | 1,350 | 23,400 |
| 2024/02/07 | 1,374 | 1,406 | 1,355 | 1,364 | 47,800 |
| 2024/02/06 | 1,352 | 1,420 | 1,352 | 1,396 | 135,400 |
| 2024/02/05 | 1,274 | 1,435 | 1,267 | 1,364 | 219,900 |
| 2024/02/02 | 1,220 | 1,276 | 1,203 | 1,270 | 73,600 |
| 2024/02/01 | 1,220 | 1,287 | 1,198 | 1,226 | 230,900 |
| 2024/01/31 | 1,150 | 1,150 | 1,125 | 1,137 | 17,500 |
| 2024/01/30 | 1,159 | 1,160 | 1,141 | 1,141 | 8,800 |
| 2024/01/29 | 1,142 | 1,155 | 1,142 | 1,150 | 6,900 |
| 2024/01/26 | 1,145 | 1,169 | 1,145 | 1,145 | 12,200 |
| 2024/01/25 | 1,142 | 1,159 | 1,137 | 1,156 | 7,400 |
| 2024/01/24 | 1,145 | 1,149 | 1,136 | 1,138 | 7,700 |
| 2024/01/23 | 1,159 | 1,162 | 1,140 | 1,144 | 9,700 |
| 2024/01/22 | 1,140 | 1,159 | 1,135 | 1,151 | 11,300 |
| 2024/01/19 | 1,146 | 1,161 | 1,142 | 1,143 | 15,600 |
| 2024/01/18 | 1,166 | 1,169 | 1,146 | 1,146 | 17,600 |
| 2024/01/17 | 1,167 | 1,185 | 1,166 | 1,166 | 14,100 |
| 2024/01/16 | 1,188 | 1,204 | 1,165 | 1,172 | 32,600 |
| 2024/01/15 | 1,194 | 1,194 | 1,180 | 1,184 | 11,400 |
| 2024/01/12 | 1,199 | 1,199 | 1,181 | 1,190 | 23,100 |
| 2024/01/11 | 1,186 | 1,190 | 1,170 | 1,180 | 16,000 |
| 2024/01/10 | 1,159 | 1,201 | 1,156 | 1,192 | 40,500 |
| 2024/01/09 | 1,149 | 1,180 | 1,146 | 1,170 | 17,000 |
| 2024/01/05 | 1,154 | 1,170 | 1,144 | 1,149 | 27,800 |
| 2024/01/04 | 1,145 | 1,154 | 1,135 | 1,154 | 20,800 |