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 |
---|---|---|---|---|---|
2013/12/30 | 526 | 534 | 524 | 534 | 32,800 |
2013/12/27 | 524 | 524 | 519 | 521 | 42,200 |
2013/12/26 | 524 | 528 | 513 | 514 | 31,400 |
2013/12/25 | 521 | 525 | 521 | 522 | 18,600 |
2013/12/24 | 522 | 525 | 521 | 522 | 15,600 |
2013/12/20 | 531 | 533 | 521 | 522 | 17,700 |
2013/12/19 | 532 | 535 | 532 | 533 | 10,700 |
2013/12/18 | 533 | 535 | 532 | 533 | 5,700 |
2013/12/17 | 533 | 536 | 532 | 533 | 4,600 |
2013/12/16 | 538 | 539 | 531 | 532 | 23,900 |
2013/12/13 | 539 | 543 | 538 | 538 | 20,200 |
2013/12/12 | 540 | 543 | 540 | 540 | 8,600 |
2013/12/11 | 540 | 545 | 540 | 540 | 7,800 |
2013/12/10 | 538 | 541 | 538 | 540 | 6,200 |
2013/12/09 | 538 | 541 | 538 | 538 | 3,900 |
2013/12/06 | 539 | 540 | 538 | 538 | 4,500 |
2013/12/05 | 539 | 540 | 539 | 539 | 5,500 |
2013/12/04 | 542 | 543 | 539 | 539 | 9,800 |
2013/12/03 | 545 | 545 | 541 | 541 | 4,500 |
2013/12/02 | 540 | 543 | 540 | 542 | 5,000 |
2013/11/29 | 544 | 546 | 541 | 542 | 7,000 |
2013/11/28 | 542 | 545 | 542 | 545 | 4,800 |
2013/11/27 | 544 | 545 | 540 | 541 | 34,100 |
2013/11/26 | 541 | 545 | 541 | 544 | 19,000 |
2013/11/25 | 540 | 541 | 540 | 541 | 11,300 |
2013/11/22 | 542 | 543 | 540 | 541 | 6,300 |
2013/11/21 | 542 | 547 | 540 | 543 | 9,000 |
2013/11/20 | 545 | 546 | 541 | 542 | 6,700 |
2013/11/19 | 543 | 545 | 539 | 541 | 9,000 |
2013/11/18 | 543 | 546 | 541 | 542 | 6,300 |
2013/11/15 | 537 | 545 | 537 | 539 | 8,500 |
2013/11/14 | 537 | 544 | 536 | 537 | 6,500 |
2013/11/13 | 542 | 544 | 538 | 538 | 8,100 |
2013/11/12 | 544 | 553 | 539 | 542 | 9,400 |
2013/11/11 | 544 | 544 | 539 | 540 | 9,100 |
2013/11/08 | 544 | 554 | 542 | 544 | 6,000 |
2013/11/07 | 550 | 555 | 542 | 544 | 8,900 |
2013/11/06 | 538 | 548 | 538 | 540 | 5,800 |
2013/11/05 | 547 | 549 | 539 | 540 | 6,500 |
2013/11/01 | 546 | 546 | 540 | 541 | 7,500 |
2013/10/31 | 542 | 545 | 541 | 544 | 8,100 |
2013/10/30 | 542 | 543 | 540 | 542 | 6,000 |
2013/10/29 | 540 | 540 | 537 | 539 | 15,600 |
2013/10/28 | 532 | 535 | 532 | 534 | 10,200 |
2013/10/25 | 535 | 536 | 532 | 532 | 6,800 |
2013/10/24 | 532 | 536 | 530 | 532 | 8,500 |
2013/10/23 | 535 | 540 | 532 | 532 | 4,400 |
2013/10/22 | 535 | 540 | 529 | 530 | 12,800 |
2013/10/21 | 529 | 533 | 526 | 530 | 12,400 |
2013/10/18 | 525 | 530 | 525 | 527 | 4,800 |
2013/10/17 | 526 | 527 | 523 | 524 | 7,900 |
2013/10/16 | 520 | 525 | 520 | 524 | 7,100 |
2013/10/15 | 521 | 521 | 515 | 519 | 13,900 |
2013/10/11 | 527 | 528 | 520 | 521 | 17,400 |
2013/10/10 | 524 | 529 | 520 | 526 | 13,700 |
2013/10/09 | 528 | 530 | 521 | 523 | 7,500 |
2013/10/08 | 531 | 533 | 521 | 524 | 18,500 |
2013/10/07 | 550 | 551 | 540 | 540 | 10,600 |
2013/10/04 | 557 | 570 | 550 | 550 | 13,600 |
2013/10/03 | 558 | 561 | 556 | 556 | 6,300 |
2013/10/02 | 558 | 564 | 558 | 558 | 8,800 |
2013/10/01 | 562 | 565 | 557 | 558 | 24,200 |
2013/09/30 | 593 | 593 | 553 | 567 | 50,800 |
2013/09/27 | 586 | 594 | 586 | 593 | 14,300 |
2013/09/26 | 585 | 588 | 584 | 586 | 5,400 |
2013/09/25 | 582 | 585 | 580 | 585 | 5,400 |
2013/09/24 | 577 | 580 | 575 | 578 | 7,000 |
2013/09/20 | 586 | 587 | 573 | 575 | 16,400 |
2013/09/19 | 585 | 588 | 583 | 588 | 3,100 |
2013/09/18 | 584 | 589 | 580 | 581 | 6,500 |
2013/09/17 | 590 | 590 | 585 | 585 | 3,000 |
2013/09/13 | 587 | 589 | 586 | 586 | 11,900 |
2013/09/12 | 592 | 592 | 586 | 586 | 1,800 |
2013/09/11 | 588 | 590 | 584 | 585 | 5,800 |
2013/09/10 | 580 | 585 | 580 | 582 | 6,300 |
2013/09/09 | 585 | 585 | 575 | 580 | 6,600 |
2013/09/06 | 576 | 577 | 571 | 572 | 7,200 |
2013/09/05 | 576 | 581 | 576 | 579 | 3,200 |
2013/09/04 | 574 | 580 | 574 | 576 | 2,700 |
2013/09/03 | 574 | 580 | 573 | 574 | 6,000 |
2013/09/02 | 578 | 585 | 568 | 574 | 17,700 |
2013/08/30 | 593 | 593 | 575 | 576 | 11,000 |
2013/08/29 | 588 | 595 | 587 | 592 | 12,400 |
2013/08/28 | 580 | 587 | 578 | 584 | 44,500 |
2013/08/27 | 601 | 604 | 599 | 600 | 118,500 |
2013/08/26 | 607 | 608 | 603 | 604 | 20,700 |
2013/08/23 | 610 | 611 | 606 | 606 | 18,300 |
2013/08/22 | 615 | 615 | 608 | 611 | 11,000 |
2013/08/21 | 623 | 623 | 616 | 617 | 7,100 |
2013/08/20 | 625 | 627 | 623 | 623 | 4,700 |
2013/08/19 | 625 | 629 | 622 | 625 | 5,000 |
2013/08/16 | 630 | 630 | 625 | 626 | 6,000 |
2013/08/15 | 634 | 634 | 629 | 630 | 3,300 |
2013/08/14 | 626 | 631 | 626 | 630 | 4,000 |
2013/08/13 | 625 | 629 | 625 | 626 | 3,800 |
2013/08/12 | 628 | 630 | 622 | 625 | 5,700 |
2013/08/09 | 630 | 630 | 620 | 622 | 7,900 |
2013/08/08 | 628 | 629 | 625 | 626 | 3,500 |
2013/08/07 | 633 | 635 | 629 | 629 | 3,100 |
2013/08/06 | 629 | 635 | 626 | 635 | 3,100 |
2013/08/05 | 626 | 630 | 625 | 629 | 4,800 |
2013/08/02 | 624 | 626 | 616 | 626 | 7,300 |
2013/08/01 | 618 | 622 | 613 | 620 | 3,200 |
2013/07/31 | 615 | 615 | 611 | 613 | 4,700 |
2013/07/30 | 602 | 615 | 602 | 611 | 4,100 |
2013/07/29 | 615 | 618 | 600 | 602 | 25,000 |
2013/07/26 | 626 | 630 | 619 | 624 | 14,800 |
2013/07/25 | 637 | 638 | 634 | 636 | 9,100 |
2013/07/24 | 636 | 637 | 633 | 634 | 3,300 |
2013/07/23 | 622 | 633 | 621 | 631 | 3,500 |
2013/07/22 | 622 | 630 | 621 | 627 | 3,000 |
2013/07/19 | 636 | 636 | 621 | 623 | 9,100 |
2013/07/18 | 634 | 638 | 632 | 632 | 7,100 |
2013/07/17 | 630 | 637 | 629 | 634 | 2,800 |
2013/07/16 | 639 | 645 | 627 | 637 | 9,800 |
2013/07/12 | 633 | 639 | 632 | 638 | 9,900 |
2013/07/11 | 629 | 630 | 625 | 628 | 7,600 |
2013/07/10 | 620 | 625 | 620 | 625 | 14,700 |
2013/07/09 | 618 | 618 | 615 | 617 | 3,100 |
2013/07/08 | 611 | 618 | 606 | 614 | 7,400 |
2013/07/05 | 620 | 620 | 600 | 616 | 9,400 |
2013/07/04 | 618 | 619 | 614 | 615 | 3,600 |
2013/07/03 | 614 | 620 | 614 | 617 | 5,400 |
2013/07/02 | 614 | 620 | 614 | 617 | 5,000 |
2013/07/01 | 620 | 620 | 607 | 619 | 7,000 |
2013/06/28 | 603 | 611 | 603 | 611 | 11,000 |
2013/06/27 | 602 | 603 | 602 | 603 | 26,800 |
2013/06/26 | 600 | 605 | 600 | 602 | 19,400 |
2013/06/25 | 599 | 600 | 595 | 600 | 5,400 |
2013/06/24 | 599 | 600 | 589 | 597 | 8,400 |
2013/06/21 | 590 | 596 | 584 | 595 | 6,100 |
2013/06/20 | 594 | 594 | 591 | 591 | 3,600 |
2013/06/19 | 583 | 591 | 583 | 591 | 5,400 |
2013/06/18 | 583 | 584 | 581 | 583 | 5,500 |
2013/06/17 | 566 | 582 | 566 | 581 | 4,300 |
2013/06/14 | 563 | 572 | 562 | 566 | 18,800 |
2013/06/13 | 577 | 577 | 572 | 573 | 4,200 |
2013/06/12 | 571 | 579 | 571 | 579 | 6,700 |
2013/06/11 | 571 | 578 | 570 | 571 | 5,900 |
2013/06/10 | 563 | 573 | 563 | 570 | 6,300 |
2013/06/07 | 572 | 573 | 561 | 561 | 6,300 |
2013/06/06 | 573 | 580 | 570 | 573 | 2,700 |
2013/06/05 | 573 | 582 | 572 | 576 | 3,800 |
2013/06/04 | 575 | 577 | 571 | 574 | 4,500 |
2013/06/03 | 573 | 585 | 573 | 576 | 3,000 |
2013/05/31 | 581 | 585 | 574 | 583 | 3,300 |
2013/05/30 | 585 | 588 | 567 | 571 | 10,300 |
2013/05/29 | 580 | 589 | 580 | 585 | 3,400 |
2013/05/28 | 589 | 589 | 579 | 579 | 8,400 |
2013/05/27 | 586 | 589 | 586 | 586 | 14,300 |
2013/05/24 | 587 | 594 | 586 | 586 | 13,500 |
2013/05/23 | 603 | 604 | 587 | 587 | 11,100 |
2013/05/22 | 596 | 602 | 596 | 600 | 5,000 |
2013/05/21 | 601 | 601 | 593 | 594 | 4,900 |
2013/05/20 | 597 | 605 | 584 | 599 | 15,200 |
2013/05/17 | 588 | 591 | 588 | 590 | 2,400 |
2013/05/16 | 589 | 591 | 587 | 588 | 6,400 |
2013/05/15 | 592 | 594 | 589 | 591 | 9,700 |
2013/05/14 | 591 | 595 | 591 | 591 | 3,100 |
2013/05/13 | 599 | 599 | 590 | 591 | 11,000 |
2013/05/10 | 591 | 599 | 591 | 594 | 5,700 |
2013/05/09 | 595 | 595 | 588 | 589 | 4,700 |
2013/05/08 | 590 | 595 | 590 | 591 | 6,300 |
2013/05/07 | 591 | 599 | 591 | 592 | 7,200 |
2013/05/02 | 589 | 592 | 582 | 590 | 6,100 |
2013/05/01 | 585 | 588 | 585 | 586 | 1,500 |
2013/04/30 | 589 | 592 | 585 | 585 | 19,300 |
2013/04/26 | 589 | 592 | 586 | 589 | 10,100 |
2013/04/25 | 586 | 590 | 586 | 588 | 8,000 |
2013/04/24 | 578 | 583 | 578 | 583 | 8,000 |
2013/04/23 | 574 | 578 | 574 | 576 | 2,000 |
2013/04/22 | 573 | 577 | 573 | 574 | 5,900 |
2013/04/19 | 575 | 575 | 573 | 573 | 4,600 |
2013/04/18 | 575 | 575 | 572 | 572 | 4,100 |
2013/04/17 | 572 | 579 | 572 | 575 | 4,800 |
2013/04/16 | 572 | 580 | 572 | 572 | 7,000 |
2013/04/15 | 573 | 581 | 573 | 577 | 13,800 |
2013/04/12 | 572 | 579 | 570 | 573 | 4,100 |
2013/04/11 | 571 | 578 | 571 | 576 | 6,000 |
2013/04/10 | 578 | 578 | 573 | 574 | 5,700 |
2013/04/09 | 576 | 579 | 575 | 578 | 9,600 |
2013/04/08 | 573 | 578 | 563 | 576 | 9,700 |
2013/04/05 | 567 | 575 | 565 | 573 | 6,500 |
2013/04/04 | 567 | 567 | 561 | 567 | 4,100 |
2013/04/03 | 554 | 567 | 550 | 567 | 7,200 |
2013/04/02 | 555 | 555 | 549 | 550 | 6,300 |
2013/04/01 | 560 | 561 | 557 | 557 | 3,600 |
2013/03/29 | 564 | 570 | 561 | 564 | 5,800 |
2013/03/28 | 579 | 579 | 569 | 569 | 10,100 |
2013/03/27 | 578 | 580 | 578 | 579 | 14,700 |
2013/03/26 | 574 | 579 | 573 | 578 | 12,800 |
2013/03/25 | 574 | 574 | 571 | 573 | 8,600 |
2013/03/22 | 572 | 573 | 568 | 568 | 6,100 |
2013/03/21 | 567 | 572 | 566 | 571 | 6,400 |
2013/03/19 | 561 | 568 | 560 | 564 | 3,700 |
2013/03/18 | 557 | 563 | 557 | 561 | 2,500 |
2013/03/15 | 555 | 559 | 554 | 557 | 5,000 |
2013/03/14 | 556 | 557 | 551 | 553 | 4,600 |
2013/03/13 | 560 | 560 | 556 | 556 | 3,000 |
2013/03/12 | 560 | 564 | 559 | 560 | 4,900 |
2013/03/11 | 564 | 564 | 560 | 560 | 6,100 |
2013/03/08 | 565 | 565 | 560 | 563 | 13,000 |
2013/03/07 | 563 | 564 | 562 | 562 | 2,300 |
2013/03/06 | 566 | 566 | 561 | 563 | 3,100 |
2013/03/05 | 559 | 564 | 559 | 560 | 3,700 |
2013/03/04 | 561 | 562 | 559 | 559 | 6,200 |
2013/03/01 | 557 | 562 | 550 | 555 | 14,700 |
2013/02/28 | 559 | 559 | 555 | 556 | 16,700 |
2013/02/27 | 552 | 557 | 551 | 552 | 18,600 |
2013/02/26 | 553 | 561 | 546 | 548 | 41,300 |
2013/02/25 | 580 | 580 | 577 | 578 | 102,600 |
2013/02/22 | 578 | 579 | 574 | 578 | 12,800 |
2013/02/21 | 579 | 579 | 578 | 578 | 6,200 |
2013/02/20 | 578 | 580 | 578 | 578 | 3,600 |
2013/02/19 | 578 | 578 | 575 | 578 | 4,800 |
2013/02/18 | 563 | 578 | 563 | 576 | 4,200 |
2013/02/15 | 572 | 572 | 560 | 563 | 7,200 |
2013/02/14 | 576 | 576 | 572 | 572 | 2,900 |
2013/02/13 | 579 | 579 | 576 | 576 | 4,700 |
2013/02/12 | 577 | 579 | 576 | 576 | 4,000 |
2013/02/08 | 576 | 577 | 574 | 575 | 4,500 |
2013/02/07 | 576 | 577 | 575 | 575 | 3,300 |
2013/02/06 | 576 | 578 | 575 | 577 | 3,600 |
2013/02/05 | 580 | 580 | 576 | 577 | 10,200 |
2013/02/04 | 580 | 580 | 576 | 579 | 4,500 |
2013/02/01 | 580 | 580 | 574 | 576 | 4,200 |
2013/01/31 | 578 | 578 | 572 | 574 | 5,800 |
2013/01/30 | 580 | 580 | 573 | 574 | 12,100 |
2013/01/29 | 580 | 580 | 579 | 580 | 6,600 |
2013/01/28 | 576 | 579 | 576 | 577 | 12,600 |
2013/01/25 | 579 | 580 | 575 | 576 | 10,300 |
2013/01/24 | 575 | 575 | 571 | 574 | 4,900 |
2013/01/23 | 563 | 571 | 563 | 570 | 4,900 |
2013/01/22 | 572 | 573 | 562 | 565 | 6,100 |
2013/01/21 | 569 | 573 | 565 | 571 | 4,000 |
2013/01/18 | 560 | 564 | 560 | 564 | 3,200 |
2013/01/17 | 559 | 560 | 558 | 559 | 5,200 |
2013/01/16 | 558 | 560 | 558 | 559 | 4,000 |
2013/01/15 | 558 | 559 | 556 | 557 | 5,800 |
2013/01/11 | 555 | 558 | 555 | 556 | 16,800 |
2013/01/10 | 549 | 555 | 547 | 554 | 4,500 |
2013/01/09 | 549 | 554 | 546 | 547 | 9,800 |
2013/01/08 | 545 | 549 | 545 | 548 | 5,100 |
2013/01/07 | 549 | 549 | 545 | 545 | 5,400 |
2013/01/04 | 547 | 547 | 543 | 544 | 5,100 |