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 |
---|---|---|---|---|---|
2018/12/28 | 580 | 580 | 520 | 531 | 19,000 |
2018/12/27 | 521 | 570 | 521 | 570 | 7,500 |
2018/12/26 | 489 | 511 | 489 | 507 | 9,400 |
2018/12/25 | 493 | 494 | 461 | 483 | 17,600 |
2018/12/21 | 555 | 565 | 516 | 516 | 8,700 |
2018/12/20 | 580 | 584 | 555 | 555 | 7,700 |
2018/12/19 | 595 | 599 | 577 | 577 | 4,200 |
2018/12/18 | 600 | 604 | 595 | 595 | 4,200 |
2018/12/17 | 607 | 607 | 603 | 603 | 7,200 |
2018/12/14 | 609 | 609 | 601 | 607 | 7,600 |
2018/12/13 | 606 | 612 | 606 | 612 | 2,700 |
2018/12/12 | 604 | 609 | 601 | 609 | 3,700 |
2018/12/11 | 610 | 611 | 600 | 600 | 5,100 |
2018/12/10 | 616 | 621 | 610 | 610 | 5,700 |
2018/12/07 | 620 | 621 | 616 | 616 | 5,200 |
2018/12/06 | 612 | 624 | 612 | 620 | 6,500 |
2018/12/05 | 608 | 617 | 608 | 615 | 3,100 |
2018/12/04 | 616 | 620 | 615 | 615 | 5,200 |
2018/12/03 | 608 | 620 | 608 | 620 | 5,100 |
2018/11/30 | 613 | 613 | 608 | 610 | 3,500 |
2018/11/29 | 627 | 627 | 610 | 613 | 7,400 |
2018/11/28 | 612 | 612 | 600 | 612 | 5,600 |
2018/11/27 | 629 | 630 | 610 | 612 | 14,000 |
2018/11/26 | 638 | 638 | 629 | 629 | 6,300 |
2018/11/22 | 615 | 638 | 612 | 631 | 11,200 |
2018/11/21 | 601 | 618 | 601 | 615 | 4,600 |
2018/11/20 | 596 | 613 | 595 | 608 | 2,000 |
2018/11/19 | 585 | 598 | 585 | 596 | 3,400 |
2018/11/16 | 582 | 595 | 580 | 595 | 4,500 |
2018/11/15 | 595 | 595 | 581 | 583 | 4,900 |
2018/11/14 | 602 | 612 | 596 | 596 | 5,500 |
2018/11/13 | 602 | 605 | 602 | 602 | 4,400 |
2018/11/12 | 603 | 615 | 603 | 614 | 4,200 |
2018/11/09 | 596 | 605 | 596 | 603 | 3,200 |
2018/11/08 | 594 | 601 | 594 | 595 | 4,600 |
2018/11/07 | 598 | 606 | 588 | 589 | 3,900 |
2018/11/06 | 586 | 600 | 586 | 596 | 4,500 |
2018/11/05 | 576 | 590 | 576 | 587 | 6,300 |
2018/11/02 | 581 | 587 | 573 | 581 | 6,300 |
2018/11/01 | 577 | 587 | 577 | 581 | 4,700 |
2018/10/31 | 576 | 583 | 570 | 583 | 8,200 |
2018/10/30 | 565 | 579 | 556 | 566 | 11,700 |
2018/10/29 | 588 | 590 | 565 | 565 | 12,900 |
2018/10/26 | 603 | 606 | 584 | 588 | 7,600 |
2018/10/25 | 605 | 606 | 601 | 601 | 5,400 |
2018/10/24 | 607 | 615 | 605 | 615 | 4,800 |
2018/10/23 | 613 | 613 | 607 | 607 | 5,700 |
2018/10/22 | 613 | 614 | 605 | 613 | 3,300 |
2018/10/19 | 601 | 613 | 597 | 613 | 7,000 |
2018/10/18 | 609 | 609 | 601 | 601 | 3,000 |
2018/10/17 | 621 | 621 | 604 | 604 | 6,100 |
2018/10/16 | 615 | 615 | 601 | 601 | 9,100 |
2018/10/15 | 630 | 631 | 620 | 620 | 8,300 |
2018/10/12 | 623 | 634 | 621 | 630 | 11,100 |
2018/10/11 | 613 | 637 | 612 | 633 | 20,600 |
2018/10/10 | 630 | 643 | 625 | 643 | 16,800 |
2018/10/09 | 640 | 648 | 640 | 643 | 6,000 |
2018/10/05 | 648 | 648 | 632 | 640 | 3,900 |
2018/10/04 | 645 | 651 | 642 | 648 | 9,400 |
2018/10/03 | 636 | 643 | 620 | 641 | 23,900 |
2018/10/02 | 645 | 647 | 636 | 638 | 12,300 |
2018/10/01 | 650 | 654 | 647 | 647 | 8,100 |
2018/09/28 | 667 | 667 | 653 | 659 | 9,700 |
2018/09/27 | 673 | 674 | 660 | 667 | 17,400 |
2018/09/26 | 650 | 680 | 636 | 673 | 14,400 |
2018/09/25 | 651 | 655 | 641 | 650 | 16,500 |
2018/09/21 | 659 | 666 | 650 | 650 | 21,200 |
2018/09/20 | 680 | 685 | 666 | 666 | 11,900 |
2018/09/19 | 684 | 684 | 675 | 676 | 10,900 |
2018/09/18 | 665 | 688 | 660 | 686 | 11,800 |
2018/09/14 | 670 | 670 | 657 | 659 | 10,100 |
2018/09/13 | 644 | 665 | 644 | 665 | 9,100 |
2018/09/12 | 650 | 651 | 640 | 644 | 12,300 |
2018/09/11 | 631 | 662 | 631 | 662 | 11,700 |
2018/09/10 | 625 | 632 | 625 | 631 | 8,000 |
2018/09/07 | 611 | 624 | 611 | 623 | 8,100 |
2018/09/06 | 622 | 626 | 612 | 612 | 14,000 |
2018/09/05 | 627 | 639 | 627 | 636 | 12,000 |
2018/09/04 | 656 | 664 | 629 | 629 | 15,300 |
2018/09/03 | 690 | 691 | 654 | 654 | 12,100 |
2018/08/31 | 705 | 705 | 692 | 695 | 8,100 |
2018/08/30 | 688 | 706 | 688 | 705 | 17,900 |
2018/08/29 | 691 | 699 | 686 | 691 | 22,800 |
2018/08/28 | 704 | 715 | 702 | 705 | 58,700 |
2018/08/27 | 702 | 705 | 700 | 705 | 23,100 |
2018/08/24 | 691 | 702 | 691 | 701 | 11,200 |
2018/08/23 | 688 | 694 | 686 | 691 | 12,800 |
2018/08/22 | 688 | 698 | 683 | 686 | 21,200 |
2018/08/21 | 748 | 748 | 698 | 698 | 31,200 |
2018/08/20 | 767 | 774 | 760 | 760 | 6,900 |
2018/08/17 | 792 | 795 | 777 | 777 | 8,600 |
2018/08/16 | 796 | 796 | 781 | 781 | 39,100 |
2018/08/15 | 805 | 808 | 803 | 803 | 3,900 |
2018/08/14 | 805 | 809 | 805 | 808 | 1,200 |
2018/08/13 | 810 | 818 | 801 | 802 | 3,900 |
2018/08/10 | 814 | 817 | 812 | 813 | 2,900 |
2018/08/09 | 814 | 816 | 813 | 814 | 2,000 |
2018/08/08 | 806 | 822 | 803 | 822 | 3,200 |
2018/08/07 | 810 | 810 | 805 | 807 | 4,200 |
2018/08/06 | 820 | 822 | 812 | 812 | 3,500 |
2018/08/03 | 830 | 834 | 820 | 823 | 4,900 |
2018/08/02 | 837 | 839 | 831 | 831 | 4,300 |
2018/08/01 | 838 | 840 | 830 | 836 | 4,400 |
2018/07/31 | 847 | 847 | 839 | 839 | 5,800 |
2018/07/30 | 850 | 856 | 845 | 846 | 9,300 |
2018/07/27 | 833 | 849 | 833 | 846 | 9,900 |
2018/07/26 | 821 | 835 | 821 | 833 | 6,400 |
2018/07/25 | 816 | 821 | 813 | 821 | 6,400 |
2018/07/24 | 816 | 816 | 815 | 816 | 1,000 |
2018/07/23 | 815 | 816 | 811 | 816 | 2,900 |
2018/07/20 | 820 | 820 | 814 | 816 | 2,500 |
2018/07/19 | 815 | 821 | 800 | 821 | 11,600 |
2018/07/18 | 810 | 815 | 810 | 815 | 5,000 |
2018/07/17 | 796 | 816 | 796 | 810 | 8,500 |
2018/07/13 | 806 | 806 | 793 | 803 | 4,400 |
2018/07/12 | 800 | 809 | 797 | 806 | 7,600 |
2018/07/11 | 792 | 804 | 786 | 791 | 17,600 |
2018/07/10 | 867 | 874 | 788 | 789 | 39,200 |
2018/07/09 | 815 | 858 | 815 | 854 | 6,800 |
2018/07/06 | 809 | 825 | 806 | 825 | 7,900 |
2018/07/05 | 803 | 815 | 798 | 800 | 6,900 |
2018/07/04 | 826 | 826 | 800 | 803 | 8,800 |
2018/07/03 | 851 | 851 | 779 | 828 | 26,900 |
2018/07/02 | 879 | 879 | 851 | 855 | 7,100 |
2018/06/29 | 883 | 883 | 873 | 878 | 3,500 |
2018/06/28 | 878 | 889 | 878 | 887 | 3,300 |
2018/06/27 | 883 | 887 | 879 | 884 | 2,300 |
2018/06/26 | 873 | 889 | 873 | 889 | 3,400 |
2018/06/25 | 879 | 879 | 877 | 878 | 1,700 |
2018/06/22 | 870 | 883 | 870 | 880 | 3,200 |
2018/06/21 | 874 | 882 | 872 | 877 | 1,500 |
2018/06/20 | 866 | 874 | 863 | 874 | 3,200 |
2018/06/19 | 870 | 870 | 864 | 868 | 2,500 |
2018/06/18 | 889 | 889 | 870 | 870 | 6,200 |
2018/06/15 | 879 | 887 | 872 | 883 | 7,800 |
2018/06/14 | 882 | 882 | 872 | 879 | 4,200 |
2018/06/13 | 891 | 893 | 871 | 876 | 4,600 |
2018/06/12 | 880 | 900 | 873 | 891 | 22,900 |
2018/06/11 | 897 | 897 | 886 | 891 | 5,400 |
2018/06/08 | 895 | 897 | 892 | 897 | 6,100 |
2018/06/07 | 896 | 897 | 894 | 897 | 2,100 |
2018/06/06 | 900 | 900 | 888 | 896 | 4,500 |
2018/06/05 | 895 | 905 | 890 | 904 | 13,800 |
2018/06/04 | 889 | 896 | 889 | 895 | 7,300 |
2018/06/01 | 891 | 891 | 879 | 890 | 16,200 |
2018/05/31 | 895 | 895 | 891 | 893 | 3,000 |
2018/05/30 | 878 | 894 | 878 | 893 | 3,900 |
2018/05/29 | 889 | 890 | 886 | 890 | 2,100 |
2018/05/28 | 888 | 889 | 883 | 889 | 6,700 |
2018/05/25 | 883 | 889 | 883 | 888 | 1,400 |
2018/05/24 | 890 | 895 | 872 | 893 | 6,900 |
2018/05/23 | 873 | 882 | 867 | 882 | 2,200 |
2018/05/22 | 856 | 873 | 856 | 873 | 8,400 |
2018/05/21 | 849 | 862 | 848 | 862 | 5,100 |
2018/05/18 | 868 | 868 | 844 | 847 | 10,300 |
2018/05/17 | 898 | 898 | 857 | 868 | 11,600 |
2018/05/16 | 891 | 893 | 880 | 891 | 2,900 |
2018/05/15 | 897 | 897 | 880 | 886 | 3,200 |
2018/05/14 | 910 | 910 | 871 | 897 | 18,000 |
2018/05/11 | 900 | 917 | 895 | 917 | 16,900 |
2018/05/10 | 900 | 902 | 894 | 900 | 3,100 |
2018/05/09 | 900 | 902 | 895 | 900 | 5,500 |
2018/05/08 | 893 | 911 | 893 | 911 | 7,500 |
2018/05/07 | 881 | 894 | 881 | 886 | 3,100 |
2018/05/02 | 892 | 892 | 881 | 885 | 2,100 |
2018/05/01 | 900 | 903 | 892 | 893 | 3,500 |
2018/04/27 | 911 | 912 | 895 | 903 | 10,100 |
2018/04/26 | 915 | 917 | 910 | 915 | 10,400 |
2018/04/25 | 911 | 916 | 909 | 916 | 2,700 |
2018/04/24 | 917 | 918 | 905 | 911 | 3,800 |
2018/04/23 | 903 | 917 | 895 | 917 | 5,900 |
2018/04/20 | 900 | 903 | 899 | 903 | 2,800 |
2018/04/19 | 914 | 917 | 905 | 907 | 6,000 |
2018/04/18 | 921 | 921 | 906 | 910 | 6,500 |
2018/04/17 | 904 | 933 | 885 | 923 | 13,200 |
2018/04/16 | 898 | 904 | 872 | 904 | 8,300 |
2018/04/13 | 894 | 905 | 885 | 898 | 5,200 |
2018/04/12 | 905 | 913 | 875 | 879 | 18,900 |
2018/04/11 | 938 | 938 | 877 | 877 | 17,600 |
2018/04/10 | 946 | 972 | 915 | 937 | 22,600 |
2018/04/09 | 913 | 947 | 907 | 946 | 12,000 |
2018/04/06 | 914 | 925 | 904 | 924 | 11,300 |
2018/04/05 | 901 | 907 | 901 | 906 | 7,000 |
2018/04/04 | 859 | 907 | 859 | 906 | 12,100 |
2018/04/03 | 850 | 862 | 841 | 858 | 8,500 |
2018/04/02 | 867 | 867 | 840 | 846 | 25,300 |
2018/03/30 | 941 | 952 | 885 | 897 | 42,800 |
2018/03/29 | 915 | 924 | 905 | 924 | 10,000 |
2018/03/28 | 884 | 915 | 872 | 905 | 12,700 |
2018/03/27 | 868 | 884 | 868 | 884 | 8,800 |
2018/03/26 | 835 | 868 | 835 | 868 | 11,100 |
2018/03/23 | 857 | 873 | 850 | 850 | 7,700 |
2018/03/22 | 890 | 890 | 869 | 869 | 5,200 |
2018/03/20 | 891 | 891 | 882 | 886 | 4,000 |
2018/03/19 | 872 | 893 | 872 | 892 | 10,300 |
2018/03/16 | 884 | 888 | 871 | 873 | 5,800 |
2018/03/15 | 851 | 883 | 851 | 880 | 12,700 |
2018/03/14 | 863 | 867 | 850 | 851 | 7,500 |
2018/03/13 | 852 | 865 | 852 | 863 | 3,100 |
2018/03/12 | 841 | 855 | 840 | 853 | 6,200 |
2018/03/09 | 858 | 864 | 841 | 841 | 7,900 |
2018/03/08 | 848 | 861 | 848 | 858 | 5,100 |
2018/03/07 | 839 | 864 | 839 | 850 | 6,500 |
2018/03/06 | 850 | 852 | 842 | 847 | 9,200 |
2018/03/05 | 801 | 843 | 795 | 837 | 12,600 |
2018/03/02 | 821 | 834 | 816 | 816 | 7,200 |
2018/03/01 | 840 | 845 | 827 | 827 | 6,800 |
2018/02/28 | 846 | 853 | 836 | 852 | 25,300 |
2018/02/27 | 866 | 871 | 846 | 848 | 16,400 |
2018/02/26 | 839 | 871 | 836 | 866 | 30,500 |
2018/02/23 | 898 | 898 | 850 | 867 | 30,000 |
2018/02/22 | 900 | 911 | 892 | 907 | 14,700 |
2018/02/21 | 878 | 907 | 874 | 901 | 13,000 |
2018/02/20 | 835 | 881 | 833 | 874 | 10,600 |
2018/02/19 | 832 | 842 | 827 | 839 | 6,700 |
2018/02/16 | 839 | 849 | 828 | 828 | 7,000 |
2018/02/15 | 859 | 859 | 834 | 834 | 7,200 |
2018/02/14 | 847 | 855 | 833 | 853 | 22,000 |
2018/02/13 | 838 | 853 | 829 | 847 | 11,900 |
2018/02/09 | 831 | 832 | 823 | 827 | 10,700 |
2018/02/08 | 870 | 870 | 852 | 852 | 6,300 |
2018/02/07 | 865 | 873 | 855 | 855 | 13,900 |
2018/02/06 | 876 | 894 | 806 | 835 | 38,900 |
2018/02/05 | 920 | 936 | 906 | 931 | 15,700 |
2018/02/02 | 893 | 937 | 893 | 937 | 23,500 |
2018/02/01 | 880 | 893 | 879 | 893 | 15,300 |
2018/01/31 | 886 | 896 | 884 | 884 | 14,100 |
2018/01/30 | 899 | 907 | 896 | 899 | 14,900 |
2018/01/29 | 920 | 931 | 875 | 911 | 88,300 |
2018/01/26 | 849 | 920 | 822 | 920 | 96,000 |
2018/01/25 | 791 | 820 | 791 | 819 | 20,200 |
2018/01/24 | 787 | 799 | 787 | 799 | 11,500 |
2018/01/23 | 774 | 790 | 769 | 788 | 19,200 |
2018/01/22 | 771 | 777 | 770 | 774 | 7,400 |
2018/01/19 | 760 | 773 | 760 | 771 | 5,100 |
2018/01/18 | 775 | 779 | 759 | 763 | 10,000 |
2018/01/17 | 763 | 778 | 762 | 775 | 23,400 |
2018/01/16 | 756 | 775 | 756 | 763 | 14,000 |
2018/01/15 | 751 | 757 | 751 | 755 | 3,600 |
2018/01/12 | 742 | 770 | 742 | 750 | 17,900 |
2018/01/11 | 765 | 765 | 732 | 742 | 15,100 |
2018/01/10 | 741 | 775 | 737 | 766 | 31,900 |
2018/01/09 | 736 | 742 | 735 | 741 | 8,100 |
2018/01/05 | 725 | 747 | 723 | 732 | 32,700 |
2018/01/04 | 720 | 739 | 710 | 731 | 10,800 |