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 |
---|---|---|---|---|---|
2017/12/29 | 715 | 735 | 710 | 720 | 9,200 |
2017/12/28 | 710 | 722 | 707 | 721 | 5,900 |
2017/12/27 | 709 | 711 | 704 | 709 | 8,400 |
2017/12/26 | 686 | 709 | 686 | 709 | 14,100 |
2017/12/25 | 684 | 691 | 684 | 687 | 4,900 |
2017/12/22 | 685 | 693 | 678 | 684 | 12,200 |
2017/12/21 | 674 | 698 | 671 | 696 | 7,700 |
2017/12/20 | 668 | 684 | 668 | 682 | 11,700 |
2017/12/19 | 673 | 673 | 668 | 673 | 7,800 |
2017/12/18 | 680 | 681 | 675 | 675 | 11,100 |
2017/12/15 | 688 | 695 | 675 | 680 | 11,100 |
2017/12/14 | 701 | 702 | 692 | 695 | 9,700 |
2017/12/13 | 706 | 706 | 700 | 701 | 5,500 |
2017/12/12 | 712 | 712 | 705 | 706 | 5,600 |
2017/12/11 | 722 | 722 | 710 | 713 | 5,400 |
2017/12/08 | 690 | 723 | 690 | 722 | 16,500 |
2017/12/07 | 721 | 721 | 711 | 714 | 6,400 |
2017/12/06 | 718 | 727 | 718 | 723 | 9,900 |
2017/12/05 | 710 | 729 | 704 | 726 | 10,600 |
2017/12/04 | 724 | 727 | 714 | 715 | 4,600 |
2017/12/01 | 712 | 735 | 711 | 727 | 9,000 |
2017/11/30 | 720 | 724 | 703 | 718 | 9,100 |
2017/11/29 | 689 | 716 | 686 | 716 | 18,300 |
2017/11/28 | 691 | 693 | 686 | 687 | 4,100 |
2017/11/27 | 695 | 695 | 676 | 694 | 13,200 |
2017/11/24 | 684 | 695 | 684 | 695 | 9,400 |
2017/11/22 | 690 | 690 | 678 | 687 | 4,400 |
2017/11/21 | 683 | 688 | 666 | 687 | 4,300 |
2017/11/20 | 680 | 685 | 680 | 683 | 2,900 |
2017/11/17 | 674 | 686 | 669 | 683 | 5,700 |
2017/11/16 | 665 | 680 | 661 | 674 | 6,600 |
2017/11/15 | 689 | 690 | 670 | 671 | 5,300 |
2017/11/14 | 681 | 685 | 676 | 685 | 4,600 |
2017/11/13 | 680 | 683 | 667 | 683 | 5,500 |
2017/11/10 | 672 | 682 | 657 | 681 | 9,000 |
2017/11/09 | 670 | 682 | 666 | 680 | 17,300 |
2017/11/08 | 670 | 670 | 664 | 670 | 4,300 |
2017/11/07 | 666 | 666 | 650 | 665 | 4,800 |
2017/11/06 | 654 | 674 | 648 | 672 | 16,700 |
2017/11/02 | 658 | 662 | 633 | 659 | 20,100 |
2017/11/01 | 637 | 660 | 630 | 659 | 20,000 |
2017/10/31 | 636 | 636 | 630 | 635 | 6,000 |
2017/10/30 | 625 | 644 | 623 | 637 | 32,000 |
2017/10/27 | 626 | 630 | 624 | 627 | 15,400 |
2017/10/26 | 618 | 626 | 616 | 626 | 15,200 |
2017/10/25 | 612 | 617 | 610 | 617 | 5,900 |
2017/10/24 | 615 | 619 | 614 | 618 | 6,400 |
2017/10/23 | 616 | 618 | 610 | 618 | 4,500 |
2017/10/20 | 601 | 617 | 601 | 615 | 10,700 |
2017/10/19 | 611 | 615 | 609 | 609 | 4,500 |
2017/10/18 | 607 | 612 | 605 | 611 | 4,600 |
2017/10/17 | 605 | 611 | 605 | 611 | 5,200 |
2017/10/16 | 601 | 607 | 601 | 607 | 7,200 |
2017/10/13 | 601 | 607 | 601 | 606 | 6,800 |
2017/10/12 | 610 | 610 | 601 | 605 | 14,100 |
2017/10/11 | 620 | 624 | 592 | 600 | 55,900 |
2017/10/10 | 609 | 618 | 609 | 618 | 6,900 |
2017/10/06 | 614 | 617 | 606 | 608 | 10,200 |
2017/10/05 | 618 | 618 | 611 | 612 | 9,800 |
2017/10/04 | 610 | 620 | 607 | 618 | 17,300 |
2017/10/03 | 600 | 608 | 600 | 606 | 5,100 |
2017/10/02 | 604 | 613 | 595 | 595 | 17,300 |
2017/09/29 | 601 | 604 | 600 | 603 | 4,900 |
2017/09/28 | 602 | 604 | 599 | 604 | 6,500 |
2017/09/27 | 606 | 606 | 600 | 606 | 13,600 |
2017/09/26 | 592 | 606 | 592 | 606 | 10,500 |
2017/09/25 | 589 | 597 | 589 | 597 | 6,100 |
2017/09/22 | 586 | 592 | 582 | 591 | 4,500 |
2017/09/21 | 586 | 588 | 584 | 586 | 4,900 |
2017/09/20 | 585 | 590 | 584 | 586 | 7,900 |
2017/09/19 | 608 | 608 | 583 | 588 | 17,200 |
2017/09/15 | 593 | 609 | 585 | 602 | 10,900 |
2017/09/14 | 599 | 599 | 589 | 593 | 15,500 |
2017/09/13 | 600 | 601 | 597 | 597 | 9,200 |
2017/09/12 | 584 | 597 | 583 | 597 | 10,300 |
2017/09/11 | 573 | 580 | 573 | 580 | 5,800 |
2017/09/08 | 570 | 580 | 570 | 570 | 19,000 |
2017/09/07 | 568 | 574 | 564 | 574 | 11,600 |
2017/09/06 | 567 | 574 | 567 | 571 | 5,100 |
2017/09/05 | 572 | 589 | 565 | 574 | 7,100 |
2017/09/04 | 570 | 575 | 565 | 566 | 12,700 |
2017/09/01 | 580 | 585 | 570 | 571 | 13,500 |
2017/08/31 | 599 | 599 | 580 | 583 | 23,100 |
2017/08/30 | 600 | 600 | 593 | 597 | 6,800 |
2017/08/29 | 602 | 606 | 595 | 599 | 80,700 |
2017/08/28 | 613 | 618 | 608 | 614 | 85,700 |
2017/08/25 | 613 | 614 | 609 | 614 | 15,400 |
2017/08/24 | 615 | 616 | 610 | 613 | 20,100 |
2017/08/23 | 615 | 616 | 608 | 611 | 10,300 |
2017/08/22 | 610 | 611 | 609 | 610 | 6,700 |
2017/08/21 | 609 | 614 | 609 | 613 | 3,600 |
2017/08/18 | 620 | 620 | 606 | 609 | 15,000 |
2017/08/17 | 623 | 623 | 619 | 620 | 25,000 |
2017/08/16 | 621 | 625 | 619 | 619 | 8,400 |
2017/08/15 | 621 | 627 | 617 | 619 | 8,300 |
2017/08/14 | 625 | 625 | 617 | 621 | 7,900 |
2017/08/10 | 637 | 638 | 625 | 628 | 7,700 |
2017/08/09 | 640 | 641 | 634 | 637 | 6,400 |
2017/08/08 | 641 | 648 | 636 | 647 | 8,300 |
2017/08/07 | 617 | 651 | 617 | 646 | 13,900 |
2017/08/04 | 609 | 624 | 609 | 619 | 6,900 |
2017/08/03 | 608 | 612 | 608 | 612 | 5,900 |
2017/08/02 | 607 | 612 | 605 | 611 | 11,000 |
2017/08/01 | 620 | 622 | 611 | 612 | 18,000 |
2017/07/31 | 660 | 660 | 622 | 622 | 23,700 |
2017/07/28 | 700 | 700 | 661 | 672 | 34,700 |
2017/07/27 | 685 | 688 | 680 | 688 | 31,300 |
2017/07/26 | 660 | 685 | 660 | 675 | 38,100 |
2017/07/25 | 647 | 663 | 636 | 653 | 38,500 |
2017/07/24 | 624 | 640 | 623 | 638 | 14,600 |
2017/07/21 | 618 | 627 | 617 | 624 | 9,500 |
2017/07/20 | 608 | 621 | 608 | 618 | 9,900 |
2017/07/19 | 623 | 623 | 605 | 615 | 10,700 |
2017/07/18 | 605 | 625 | 603 | 623 | 20,500 |
2017/07/14 | 595 | 607 | 591 | 606 | 20,200 |
2017/07/13 | 590 | 595 | 589 | 594 | 11,300 |
2017/07/12 | 584 | 593 | 583 | 586 | 14,600 |
2017/07/11 | 585 | 587 | 579 | 584 | 17,700 |
2017/07/10 | 574 | 587 | 573 | 579 | 34,700 |
2017/07/07 | 581 | 645 | 571 | 571 | 339,800 |
2017/07/06 | 582 | 584 | 581 | 582 | 1,900 |
2017/07/05 | 588 | 588 | 582 | 584 | 4,700 |
2017/07/04 | 588 | 589 | 580 | 583 | 7,800 |
2017/07/03 | 584 | 588 | 583 | 586 | 8,500 |
2017/06/30 | 586 | 588 | 581 | 584 | 8,200 |
2017/06/29 | 586 | 588 | 583 | 588 | 6,900 |
2017/06/28 | 589 | 590 | 575 | 586 | 17,400 |
2017/06/27 | 577 | 585 | 577 | 585 | 15,100 |
2017/06/26 | 567 | 577 | 566 | 577 | 7,600 |
2017/06/23 | 568 | 573 | 560 | 569 | 9,800 |
2017/06/22 | 568 | 569 | 564 | 569 | 3,400 |
2017/06/21 | 568 | 569 | 565 | 569 | 2,900 |
2017/06/20 | 561 | 570 | 560 | 568 | 9,700 |
2017/06/19 | 555 | 560 | 555 | 560 | 3,100 |
2017/06/16 | 558 | 558 | 555 | 555 | 9,200 |
2017/06/15 | 557 | 558 | 554 | 555 | 2,200 |
2017/06/14 | 552 | 558 | 552 | 554 | 3,300 |
2017/06/13 | 556 | 558 | 552 | 552 | 4,300 |
2017/06/12 | 558 | 564 | 555 | 555 | 18,600 |
2017/06/09 | 570 | 570 | 566 | 568 | 5,800 |
2017/06/08 | 569 | 569 | 564 | 566 | 5,900 |
2017/06/07 | 570 | 570 | 565 | 570 | 6,600 |
2017/06/06 | 573 | 573 | 565 | 569 | 6,200 |
2017/06/05 | 573 | 575 | 571 | 574 | 5,900 |
2017/06/02 | 578 | 578 | 571 | 575 | 10,000 |
2017/06/01 | 562 | 572 | 562 | 571 | 12,700 |
2017/05/31 | 565 | 565 | 562 | 562 | 10,600 |
2017/05/30 | 566 | 567 | 561 | 565 | 20,000 |
2017/05/29 | 548 | 555 | 548 | 555 | 13,900 |
2017/05/26 | 548 | 549 | 543 | 548 | 14,800 |
2017/05/25 | 542 | 546 | 539 | 543 | 4,900 |
2017/05/24 | 542 | 543 | 539 | 541 | 5,500 |
2017/05/23 | 535 | 539 | 530 | 536 | 11,200 |
2017/05/22 | 540 | 549 | 530 | 533 | 34,000 |
2017/05/19 | 530 | 615 | 530 | 542 | 274,900 |
2017/05/18 | 534 | 535 | 530 | 530 | 7,100 |
2017/05/17 | 538 | 538 | 530 | 534 | 6,400 |
2017/05/16 | 538 | 538 | 534 | 538 | 2,500 |
2017/05/15 | 539 | 539 | 532 | 533 | 4,400 |
2017/05/12 | 540 | 540 | 530 | 534 | 5,500 |
2017/05/11 | 539 | 539 | 535 | 538 | 5,300 |
2017/05/10 | 536 | 538 | 536 | 537 | 5,900 |
2017/05/09 | 530 | 536 | 530 | 536 | 4,200 |
2017/05/08 | 529 | 533 | 527 | 530 | 6,600 |
2017/05/02 | 526 | 527 | 520 | 526 | 3,600 |
2017/05/01 | 524 | 530 | 523 | 526 | 11,200 |
2017/04/28 | 525 | 526 | 525 | 525 | 1,500 |
2017/04/27 | 527 | 529 | 524 | 525 | 14,000 |
2017/04/26 | 520 | 528 | 520 | 527 | 5,200 |
2017/04/25 | 520 | 521 | 517 | 520 | 3,000 |
2017/04/24 | 513 | 518 | 513 | 516 | 2,900 |
2017/04/21 | 511 | 512 | 510 | 511 | 1,600 |
2017/04/20 | 510 | 514 | 509 | 511 | 3,700 |
2017/04/19 | 509 | 514 | 508 | 508 | 2,900 |
2017/04/18 | 513 | 515 | 503 | 507 | 13,500 |
2017/04/17 | 499 | 510 | 499 | 509 | 7,500 |
2017/04/14 | 512 | 521 | 500 | 503 | 20,800 |
2017/04/13 | 540 | 544 | 518 | 522 | 28,500 |
2017/04/12 | 526 | 558 | 500 | 546 | 276,200 |
2017/04/11 | 529 | 535 | 525 | 533 | 5,200 |
2017/04/10 | 530 | 535 | 528 | 529 | 5,700 |
2017/04/07 | 520 | 531 | 520 | 529 | 6,600 |
2017/04/06 | 524 | 527 | 521 | 521 | 5,300 |
2017/04/05 | 532 | 533 | 526 | 526 | 3,600 |
2017/04/04 | 533 | 533 | 528 | 531 | 2,700 |
2017/04/03 | 530 | 536 | 525 | 533 | 9,800 |
2017/03/31 | 538 | 538 | 530 | 530 | 7,600 |
2017/03/30 | 536 | 536 | 533 | 536 | 2,300 |
2017/03/29 | 537 | 538 | 532 | 538 | 2,700 |
2017/03/28 | 533 | 538 | 530 | 538 | 5,600 |
2017/03/27 | 535 | 535 | 528 | 531 | 13,200 |
2017/03/24 | 532 | 535 | 529 | 535 | 3,700 |
2017/03/23 | 532 | 532 | 528 | 532 | 2,700 |
2017/03/22 | 528 | 535 | 528 | 532 | 8,400 |
2017/03/21 | 535 | 536 | 533 | 534 | 3,000 |
2017/03/17 | 529 | 535 | 529 | 535 | 7,200 |
2017/03/16 | 525 | 532 | 525 | 532 | 4,100 |
2017/03/15 | 532 | 532 | 523 | 528 | 6,700 |
2017/03/14 | 529 | 532 | 527 | 532 | 4,900 |
2017/03/13 | 528 | 531 | 526 | 531 | 6,200 |
2017/03/10 | 525 | 529 | 525 | 528 | 11,600 |
2017/03/09 | 525 | 525 | 523 | 523 | 2,200 |
2017/03/08 | 527 | 527 | 521 | 525 | 8,200 |
2017/03/07 | 523 | 528 | 523 | 527 | 4,600 |
2017/03/06 | 527 | 528 | 524 | 526 | 4,000 |
2017/03/03 | 522 | 528 | 522 | 527 | 3,800 |
2017/03/02 | 523 | 527 | 519 | 527 | 4,500 |
2017/03/01 | 520 | 523 | 518 | 523 | 7,600 |
2017/02/28 | 527 | 531 | 524 | 525 | 12,300 |
2017/02/27 | 534 | 534 | 527 | 533 | 14,700 |
2017/02/24 | 528 | 536 | 524 | 534 | 40,400 |
2017/02/23 | 532 | 539 | 528 | 538 | 53,200 |
2017/02/22 | 525 | 532 | 523 | 532 | 12,600 |
2017/02/21 | 523 | 527 | 522 | 525 | 10,400 |
2017/02/20 | 526 | 526 | 519 | 520 | 11,900 |
2017/02/17 | 522 | 523 | 520 | 522 | 8,100 |
2017/02/16 | 521 | 526 | 521 | 522 | 7,000 |
2017/02/15 | 522 | 522 | 519 | 521 | 4,000 |
2017/02/14 | 521 | 523 | 516 | 520 | 14,100 |
2017/02/13 | 520 | 521 | 516 | 519 | 8,400 |
2017/02/10 | 521 | 521 | 519 | 520 | 6,900 |
2017/02/09 | 518 | 519 | 517 | 519 | 5,300 |
2017/02/08 | 519 | 519 | 517 | 518 | 2,300 |
2017/02/07 | 518 | 521 | 516 | 516 | 12,900 |
2017/02/06 | 517 | 519 | 515 | 518 | 4,300 |
2017/02/03 | 519 | 519 | 515 | 515 | 4,800 |
2017/02/02 | 518 | 518 | 516 | 516 | 14,500 |
2017/02/01 | 518 | 518 | 515 | 517 | 8,200 |
2017/01/31 | 518 | 518 | 516 | 518 | 6,100 |
2017/01/30 | 515 | 519 | 514 | 518 | 5,400 |
2017/01/27 | 517 | 520 | 514 | 515 | 20,600 |
2017/01/26 | 515 | 517 | 510 | 517 | 12,200 |
2017/01/25 | 505 | 513 | 505 | 511 | 10,500 |
2017/01/24 | 510 | 510 | 507 | 510 | 9,300 |
2017/01/23 | 511 | 511 | 505 | 508 | 9,800 |
2017/01/20 | 510 | 510 | 506 | 510 | 3,700 |
2017/01/19 | 509 | 510 | 506 | 508 | 3,400 |
2017/01/18 | 505 | 509 | 505 | 509 | 2,100 |
2017/01/17 | 509 | 509 | 504 | 505 | 5,500 |
2017/01/16 | 508 | 508 | 506 | 508 | 3,600 |
2017/01/13 | 504 | 510 | 504 | 508 | 6,400 |
2017/01/12 | 501 | 508 | 501 | 504 | 10,900 |
2017/01/11 | 512 | 512 | 497 | 502 | 19,400 |
2017/01/10 | 504 | 512 | 504 | 512 | 25,500 |
2017/01/06 | 504 | 504 | 500 | 504 | 6,300 |
2017/01/05 | 507 | 507 | 503 | 504 | 4,500 |
2017/01/04 | 508 | 510 | 502 | 507 | 13,300 |