ポプラ(7601)の株価時系列情報
ポプラ(7601)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 182 | 184 | 181 | 184 | 13,100 |
| 2025/07/29 | 182 | 183 | 182 | 182 | 17,700 |
| 2025/07/28 | 182 | 184 | 182 | 182 | 24,400 |
| 2025/07/25 | 182 | 183 | 182 | 182 | 21,200 |
| 2025/07/24 | 183 | 184 | 181 | 182 | 31,100 |
| 2025/07/23 | 183 | 184 | 182 | 184 | 18,500 |
| 2025/07/22 | 182 | 183 | 182 | 183 | 7,800 |
| 2025/07/18 | 182 | 184 | 182 | 182 | 32,000 |
| 2025/07/17 | 184 | 184 | 183 | 183 | 14,500 |
| 2025/07/16 | 183 | 184 | 183 | 184 | 18,100 |
| 2025/07/15 | 183 | 185 | 183 | 183 | 30,200 |
| 2025/07/14 | 184 | 185 | 182 | 183 | 84,500 |
| 2025/07/11 | 196 | 200 | 181 | 184 | 326,300 |
| 2025/07/10 | 197 | 198 | 195 | 196 | 46,400 |
| 2025/07/09 | 196 | 198 | 193 | 197 | 65,100 |
| 2025/07/08 | 192 | 197 | 192 | 196 | 50,700 |
| 2025/07/07 | 191 | 194 | 190 | 193 | 46,900 |
| 2025/07/04 | 188 | 190 | 188 | 190 | 4,400 |
| 2025/07/03 | 189 | 190 | 188 | 189 | 16,200 |
| 2025/07/02 | 189 | 190 | 189 | 189 | 17,500 |
| 2025/07/01 | 189 | 191 | 188 | 189 | 36,900 |
| 2025/06/30 | 188 | 190 | 188 | 189 | 11,000 |
| 2025/06/27 | 189 | 190 | 188 | 188 | 26,300 |
| 2025/06/26 | 189 | 190 | 188 | 189 | 9,100 |
| 2025/06/25 | 190 | 191 | 188 | 189 | 15,400 |
| 2025/06/24 | 188 | 191 | 187 | 191 | 31,100 |
| 2025/06/23 | 190 | 191 | 188 | 189 | 34,000 |
| 2025/06/20 | 191 | 191 | 189 | 190 | 11,100 |
| 2025/06/19 | 192 | 192 | 190 | 190 | 11,500 |
| 2025/06/18 | 191 | 192 | 190 | 192 | 21,700 |
| 2025/06/17 | 188 | 191 | 188 | 189 | 15,800 |
| 2025/06/16 | 187 | 192 | 187 | 189 | 96,700 |
| 2025/06/13 | 187 | 187 | 185 | 186 | 32,600 |
| 2025/06/12 | 188 | 188 | 187 | 187 | 24,400 |
| 2025/06/11 | 186 | 188 | 185 | 188 | 17,000 |
| 2025/06/10 | 188 | 188 | 187 | 187 | 13,200 |
| 2025/06/09 | 185 | 188 | 185 | 187 | 41,900 |
| 2025/06/06 | 185 | 187 | 185 | 185 | 8,800 |
| 2025/06/05 | 186 | 187 | 184 | 184 | 14,500 |
| 2025/06/04 | 183 | 187 | 183 | 184 | 23,400 |
| 2025/06/03 | 183 | 185 | 182 | 185 | 5,100 |
| 2025/06/02 | 184 | 184 | 182 | 182 | 19,800 |
| 2025/05/30 | 185 | 187 | 184 | 184 | 42,200 |
| 2025/05/29 | 185 | 186 | 183 | 184 | 32,500 |
| 2025/05/28 | 184 | 186 | 184 | 184 | 12,400 |
| 2025/05/27 | 184 | 186 | 183 | 185 | 32,000 |
| 2025/05/26 | 182 | 184 | 181 | 184 | 32,100 |
| 2025/05/23 | 183 | 185 | 181 | 181 | 44,000 |
| 2025/05/22 | 183 | 184 | 182 | 182 | 45,300 |
| 2025/05/21 | 186 | 188 | 183 | 183 | 27,400 |
| 2025/05/20 | 188 | 189 | 183 | 186 | 145,400 |
| 2025/05/19 | 187 | 190 | 187 | 189 | 94,800 |
| 2025/05/16 | 186 | 188 | 185 | 187 | 39,800 |
| 2025/05/15 | 188 | 189 | 184 | 184 | 65,700 |
| 2025/05/14 | 187 | 189 | 187 | 187 | 90,800 |
| 2025/05/13 | 191 | 191 | 185 | 185 | 137,700 |
| 2025/05/12 | 191 | 200 | 186 | 186 | 745,100 |
| 2025/05/09 | 183 | 206 | 183 | 194 | 5,171,100 |
| 2025/05/08 | 184 | 196 | 181 | 183 | 3,297,200 |
| 2025/05/07 | 176 | 209 | 175 | 184 | 5,362,700 |
| 2025/05/02 | 177 | 177 | 175 | 175 | 54,200 |
| 2025/05/01 | 179 | 179 | 177 | 177 | 16,100 |
| 2025/04/30 | 178 | 179 | 177 | 179 | 19,100 |
| 2025/04/28 | 176 | 178 | 176 | 178 | 31,600 |
| 2025/04/25 | 177 | 178 | 176 | 176 | 43,300 |
| 2025/04/24 | 180 | 181 | 176 | 177 | 94,800 |
| 2025/04/23 | 178 | 187 | 176 | 178 | 518,300 |
| 2025/04/22 | 178 | 199 | 173 | 176 | 1,879,800 |
| 2025/04/21 | 173 | 184 | 170 | 179 | 699,800 |
| 2025/04/18 | 174 | 185 | 171 | 172 | 555,500 |
| 2025/04/17 | 175 | 176 | 171 | 172 | 42,400 |
| 2025/04/16 | 178 | 178 | 175 | 175 | 37,600 |
| 2025/04/15 | 183 | 187 | 170 | 173 | 740,300 |
| 2025/04/14 | 185 | 193 | 179 | 181 | 160,100 |
| 2025/04/11 | 189 | 205 | 179 | 185 | 243,400 |
| 2025/04/10 | 189 | 192 | 184 | 191 | 244,200 |
| 2025/04/09 | 172 | 214 | 160 | 176 | 1,299,400 |
| 2025/04/08 | 169 | 172 | 168 | 170 | 83,600 |
| 2025/04/07 | 161 | 172 | 156 | 156 | 206,400 |
| 2025/04/04 | 188 | 190 | 176 | 183 | 110,200 |
| 2025/04/03 | 194 | 194 | 187 | 192 | 109,600 |
| 2025/04/02 | 198 | 198 | 194 | 197 | 51,000 |
| 2025/04/01 | 199 | 215 | 195 | 195 | 909,000 |
| 2025/03/31 | 202 | 202 | 198 | 200 | 80,700 |
| 2025/03/28 | 203 | 203 | 201 | 203 | 35,600 |
| 2025/03/27 | 201 | 202 | 201 | 201 | 45,100 |
| 2025/03/26 | 201 | 203 | 201 | 201 | 42,300 |
| 2025/03/25 | 201 | 203 | 201 | 201 | 107,800 |
| 2025/03/24 | 203 | 203 | 201 | 202 | 22,200 |
| 2025/03/21 | 204 | 205 | 202 | 202 | 55,100 |
| 2025/03/19 | 203 | 204 | 203 | 203 | 15,500 |
| 2025/03/18 | 201 | 204 | 201 | 202 | 78,900 |
| 2025/03/17 | 202 | 204 | 201 | 202 | 61,400 |
| 2025/03/14 | 205 | 206 | 202 | 205 | 35,100 |
| 2025/03/13 | 207 | 207 | 205 | 206 | 19,500 |
| 2025/03/12 | 205 | 207 | 205 | 206 | 42,900 |
| 2025/03/11 | 207 | 208 | 204 | 205 | 49,700 |
| 2025/03/10 | 210 | 210 | 207 | 208 | 24,300 |
| 2025/03/07 | 208 | 209 | 208 | 209 | 10,200 |
| 2025/03/06 | 210 | 210 | 209 | 209 | 4,400 |
| 2025/03/05 | 209 | 211 | 208 | 209 | 8,800 |
| 2025/03/04 | 210 | 210 | 208 | 209 | 13,000 |
| 2025/03/03 | 209 | 212 | 209 | 210 | 6,000 |
| 2025/02/28 | 215 | 215 | 208 | 208 | 17,000 |
| 2025/02/27 | 211 | 213 | 211 | 212 | 10,900 |
| 2025/02/26 | 211 | 212 | 209 | 211 | 11,700 |
| 2025/02/25 | 211 | 213 | 211 | 211 | 9,600 |
| 2025/02/21 | 210 | 213 | 210 | 211 | 13,800 |
| 2025/02/20 | 213 | 214 | 211 | 211 | 9,000 |
| 2025/02/19 | 211 | 214 | 210 | 214 | 10,700 |
| 2025/02/18 | 212 | 215 | 211 | 212 | 18,100 |
| 2025/02/17 | 210 | 215 | 210 | 212 | 28,700 |
| 2025/02/14 | 209 | 211 | 209 | 211 | 6,900 |
| 2025/02/13 | 211 | 212 | 208 | 208 | 14,300 |
| 2025/02/12 | 209 | 212 | 209 | 210 | 21,100 |
| 2025/02/10 | 207 | 210 | 207 | 209 | 12,100 |
| 2025/02/07 | 208 | 209 | 206 | 207 | 14,400 |
| 2025/02/06 | 206 | 209 | 206 | 209 | 37,300 |
| 2025/02/05 | 209 | 216 | 205 | 206 | 119,300 |
| 2025/02/04 | 208 | 210 | 207 | 207 | 14,600 |
| 2025/02/03 | 210 | 210 | 206 | 208 | 31,700 |
| 2025/01/31 | 210 | 211 | 208 | 208 | 16,000 |
| 2025/01/30 | 207 | 211 | 207 | 211 | 52,000 |
| 2025/01/29 | 209 | 210 | 207 | 207 | 12,900 |
| 2025/01/28 | 210 | 210 | 207 | 209 | 13,500 |
| 2025/01/27 | 208 | 210 | 208 | 209 | 16,300 |
| 2025/01/24 | 206 | 208 | 206 | 208 | 7,800 |
| 2025/01/23 | 207 | 207 | 206 | 206 | 14,400 |
| 2025/01/22 | 208 | 208 | 206 | 207 | 15,000 |
| 2025/01/21 | 208 | 208 | 206 | 207 | 14,800 |
| 2025/01/20 | 205 | 209 | 205 | 208 | 10,200 |
| 2025/01/17 | 209 | 209 | 205 | 206 | 14,200 |
| 2025/01/16 | 206 | 207 | 205 | 205 | 28,300 |
| 2025/01/15 | 208 | 213 | 206 | 206 | 57,000 |
| 2025/01/14 | 216 | 216 | 207 | 208 | 66,400 |
| 2025/01/10 | 220 | 230 | 210 | 213 | 215,700 |
| 2025/01/09 | 223 | 226 | 222 | 224 | 29,500 |
| 2025/01/08 | 229 | 229 | 219 | 226 | 92,500 |
| 2025/01/07 | 223 | 229 | 222 | 228 | 110,100 |
| 2025/01/06 | 216 | 223 | 214 | 223 | 203,300 |
| 2024/12/30 | 210 | 211 | 208 | 208 | 48,900 |
| 2024/12/27 | 205 | 209 | 205 | 209 | 70,700 |
| 2024/12/26 | 206 | 207 | 203 | 204 | 30,600 |
| 2024/12/25 | 206 | 207 | 202 | 206 | 51,800 |
| 2024/12/24 | 207 | 207 | 206 | 206 | 38,500 |
| 2024/12/23 | 209 | 213 | 204 | 208 | 74,900 |
| 2024/12/20 | 208 | 214 | 207 | 210 | 51,800 |
| 2024/12/19 | 206 | 210 | 203 | 208 | 65,300 |
| 2024/12/18 | 207 | 207 | 204 | 206 | 26,100 |
| 2024/12/17 | 206 | 207 | 205 | 205 | 31,700 |
| 2024/12/16 | 209 | 209 | 206 | 207 | 24,500 |
| 2024/12/13 | 206 | 207 | 206 | 206 | 9,800 |
| 2024/12/12 | 209 | 213 | 206 | 206 | 73,200 |
| 2024/12/11 | 206 | 209 | 206 | 207 | 9,500 |
| 2024/12/10 | 206 | 208 | 204 | 208 | 28,300 |
| 2024/12/09 | 207 | 208 | 203 | 206 | 34,300 |
| 2024/12/06 | 207 | 208 | 206 | 207 | 17,900 |
| 2024/12/05 | 211 | 211 | 206 | 206 | 51,500 |
| 2024/12/04 | 210 | 211 | 209 | 210 | 11,900 |
| 2024/12/03 | 209 | 213 | 209 | 210 | 13,200 |
| 2024/12/02 | 211 | 211 | 208 | 210 | 19,300 |
| 2024/11/29 | 208 | 212 | 208 | 211 | 15,400 |
| 2024/11/28 | 210 | 214 | 210 | 210 | 23,800 |
| 2024/11/27 | 217 | 218 | 210 | 214 | 43,700 |
| 2024/11/26 | 217 | 218 | 215 | 217 | 15,700 |
| 2024/11/25 | 220 | 220 | 218 | 218 | 16,400 |
| 2024/11/22 | 220 | 220 | 218 | 220 | 7,900 |
| 2024/11/21 | 219 | 220 | 219 | 220 | 6,200 |
| 2024/11/20 | 220 | 221 | 219 | 219 | 16,900 |
| 2024/11/19 | 219 | 219 | 216 | 216 | 20,200 |
| 2024/11/18 | 216 | 220 | 216 | 218 | 18,000 |
| 2024/11/15 | 219 | 219 | 216 | 217 | 12,300 |
| 2024/11/14 | 221 | 221 | 217 | 218 | 21,000 |
| 2024/11/13 | 217 | 226 | 217 | 221 | 50,400 |
| 2024/11/12 | 214 | 220 | 214 | 217 | 40,800 |
| 2024/11/11 | 216 | 216 | 214 | 215 | 10,200 |
| 2024/11/08 | 215 | 216 | 214 | 214 | 11,800 |
| 2024/11/07 | 213 | 216 | 213 | 215 | 22,200 |
| 2024/11/06 | 213 | 214 | 212 | 213 | 15,000 |
| 2024/11/05 | 214 | 216 | 212 | 212 | 22,100 |
| 2024/11/01 | 213 | 214 | 211 | 211 | 33,900 |
| 2024/10/31 | 210 | 211 | 209 | 210 | 22,900 |
| 2024/10/30 | 213 | 215 | 209 | 209 | 66,900 |
| 2024/10/29 | 213 | 213 | 210 | 213 | 19,800 |
| 2024/10/28 | 204 | 210 | 204 | 209 | 32,400 |
| 2024/10/25 | 210 | 210 | 204 | 204 | 59,700 |
| 2024/10/24 | 211 | 212 | 210 | 210 | 16,800 |
| 2024/10/23 | 210 | 214 | 210 | 211 | 23,400 |
| 2024/10/22 | 215 | 215 | 210 | 211 | 28,300 |
| 2024/10/21 | 213 | 216 | 211 | 215 | 39,700 |
| 2024/10/18 | 214 | 216 | 214 | 214 | 5,700 |
| 2024/10/17 | 216 | 216 | 212 | 214 | 35,600 |
| 2024/10/16 | 213 | 218 | 213 | 218 | 29,600 |
| 2024/10/15 | 212 | 214 | 207 | 213 | 48,000 |
| 2024/10/11 | 216 | 223 | 202 | 212 | 177,700 |
| 2024/10/10 | 215 | 216 | 213 | 216 | 26,600 |
| 2024/10/09 | 216 | 216 | 213 | 213 | 38,400 |
| 2024/10/08 | 220 | 220 | 211 | 217 | 146,100 |
| 2024/10/07 | 223 | 224 | 219 | 220 | 60,700 |
| 2024/10/04 | 217 | 227 | 217 | 223 | 267,000 |