日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/22 1,400 1,408 1,378 1,406 18,100
2026/06/19 1,390 1,400 1,371 1,380 20,400
2026/06/18 1,362 1,381 1,341 1,360 15,300
2026/06/17 1,338 1,363 1,329 1,356 20,000
2026/06/16 1,338 1,343 1,324 1,338 31,300
2026/06/15 1,372 1,372 1,334 1,338 25,800
2026/06/12 1,374 1,394 1,356 1,372 21,100
2026/06/11 1,396 1,413 1,354 1,355 23,800
2026/06/10 1,407 1,408 1,376 1,390 12,600
2026/06/09 1,386 1,396 1,373 1,386 16,400
2026/06/08 1,377 1,418 1,375 1,389 16,600
2026/06/05 1,359 1,419 1,359 1,405 12,400
2026/06/04 1,354 1,425 1,349 1,384 32,600
2026/06/03 1,358 1,363 1,340 1,354 17,000
2026/06/02 1,351 1,380 1,350 1,363 17,200
2026/06/01 1,359 1,372 1,348 1,362 22,300
2026/05/29 1,357 1,394 1,357 1,360 10,000
2026/05/28 1,365 1,384 1,355 1,357 21,900
2026/05/27 1,366 1,397 1,366 1,394 27,600
2026/05/26 1,367 1,387 1,364 1,367 14,300
2026/05/25 1,373 1,388 1,363 1,377 12,200
2026/05/22 1,380 1,380 1,344 1,366 16,800
2026/05/21 1,385 1,405 1,379 1,385 16,400
2026/05/20 1,400 1,400 1,347 1,385 26,600
2026/05/19 1,389 1,419 1,386 1,388 29,600
2026/05/18 1,415 1,415 1,366 1,389 17,600
2026/05/15 1,393 1,410 1,369 1,385 34,300
2026/05/14 1,420 1,440 1,393 1,407 26,600
2026/05/13 1,439 1,447 1,417 1,420 19,000
2026/05/12 1,460 1,460 1,439 1,439 16,900
2026/05/11 1,464 1,471 1,451 1,460 11,900
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

このページの先頭へ