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 |
---|---|---|---|---|---|
2019/12/30 | 531 | 534 | 528 | 529 | 13,600 |
2019/12/27 | 530 | 537 | 527 | 536 | 12,200 |
2019/12/26 | 525 | 531 | 525 | 530 | 11,700 |
2019/12/25 | 532 | 532 | 526 | 529 | 5,200 |
2019/12/24 | 534 | 534 | 529 | 534 | 6,300 |
2019/12/23 | 536 | 536 | 530 | 534 | 5,900 |
2019/12/20 | 540 | 540 | 533 | 536 | 5,000 |
2019/12/19 | 533 | 537 | 533 | 537 | 12,100 |
2019/12/18 | 528 | 534 | 528 | 533 | 5,000 |
2019/12/17 | 525 | 534 | 525 | 528 | 16,700 |
2019/12/16 | 525 | 534 | 524 | 524 | 7,000 |
2019/12/13 | 521 | 532 | 520 | 524 | 15,200 |
2019/12/12 | 536 | 536 | 521 | 521 | 12,800 |
2019/12/11 | 529 | 537 | 529 | 534 | 12,400 |
2019/12/10 | 549 | 550 | 529 | 529 | 20,000 |
2019/12/09 | 558 | 558 | 545 | 549 | 25,100 |
2019/12/06 | 544 | 550 | 538 | 544 | 17,300 |
2019/12/05 | 535 | 544 | 531 | 541 | 9,300 |
2019/12/04 | 528 | 533 | 528 | 530 | 7,600 |
2019/12/03 | 530 | 530 | 527 | 527 | 4,400 |
2019/12/02 | 537 | 548 | 526 | 531 | 24,400 |
2019/11/29 | 522 | 548 | 520 | 540 | 24,900 |
2019/11/28 | 525 | 525 | 516 | 518 | 10,700 |
2019/11/27 | 519 | 522 | 519 | 522 | 9,700 |
2019/11/26 | 518 | 522 | 518 | 519 | 3,600 |
2019/11/25 | 519 | 524 | 516 | 517 | 8,600 |
2019/11/22 | 520 | 520 | 513 | 514 | 4,700 |
2019/11/21 | 524 | 524 | 513 | 513 | 8,500 |
2019/11/20 | 518 | 522 | 516 | 521 | 3,800 |
2019/11/19 | 517 | 520 | 511 | 518 | 7,200 |
2019/11/18 | 513 | 517 | 513 | 514 | 2,400 |
2019/11/15 | 518 | 518 | 511 | 512 | 6,100 |
2019/11/14 | 514 | 516 | 512 | 515 | 3,100 |
2019/11/13 | 510 | 514 | 508 | 510 | 4,200 |
2019/11/12 | 509 | 511 | 505 | 510 | 5,800 |
2019/11/11 | 519 | 523 | 505 | 507 | 12,000 |
2019/11/08 | 525 | 525 | 516 | 518 | 10,300 |
2019/11/07 | 522 | 525 | 522 | 525 | 4,800 |
2019/11/06 | 522 | 522 | 520 | 521 | 3,600 |
2019/11/05 | 520 | 524 | 518 | 521 | 5,900 |
2019/11/01 | 519 | 519 | 516 | 519 | 3,100 |
2019/10/31 | 520 | 520 | 512 | 518 | 3,800 |
2019/10/30 | 509 | 516 | 505 | 516 | 9,700 |
2019/10/29 | 510 | 511 | 507 | 509 | 5,500 |
2019/10/28 | 510 | 512 | 502 | 504 | 15,000 |
2019/10/25 | 505 | 510 | 505 | 510 | 4,700 |
2019/10/24 | 505 | 507 | 502 | 505 | 5,800 |
2019/10/23 | 503 | 505 | 501 | 504 | 4,100 |
2019/10/21 | 501 | 503 | 500 | 500 | 4,900 |
2019/10/18 | 501 | 502 | 498 | 500 | 5,200 |
2019/10/17 | 510 | 511 | 500 | 501 | 5,300 |
2019/10/16 | 510 | 512 | 505 | 510 | 8,600 |
2019/10/15 | 506 | 509 | 502 | 502 | 9,000 |
2019/10/11 | 502 | 503 | 497 | 501 | 6,600 |
2019/10/10 | 521 | 521 | 491 | 494 | 21,200 |
2019/10/09 | 535 | 536 | 514 | 514 | 24,800 |
2019/10/08 | 510 | 594 | 496 | 535 | 77,100 |
2019/10/07 | 503 | 509 | 500 | 509 | 4,100 |
2019/10/04 | 507 | 508 | 500 | 503 | 5,200 |
2019/10/03 | 502 | 507 | 497 | 507 | 4,200 |
2019/10/02 | 496 | 509 | 496 | 508 | 6,100 |
2019/10/01 | 503 | 507 | 503 | 506 | 5,800 |
2019/09/30 | 507 | 507 | 501 | 501 | 6,000 |
2019/09/27 | 504 | 507 | 502 | 505 | 14,700 |
2019/09/26 | 499 | 504 | 498 | 504 | 11,900 |
2019/09/25 | 496 | 501 | 496 | 501 | 9,900 |
2019/09/24 | 495 | 498 | 495 | 497 | 6,600 |
2019/09/20 | 495 | 498 | 495 | 495 | 6,600 |
2019/09/19 | 495 | 497 | 492 | 497 | 6,200 |
2019/09/18 | 495 | 495 | 491 | 491 | 4,000 |
2019/09/17 | 496 | 498 | 494 | 496 | 6,600 |
2019/09/13 | 489 | 496 | 489 | 496 | 14,300 |
2019/09/12 | 496 | 497 | 487 | 487 | 12,400 |
2019/09/11 | 488 | 496 | 486 | 496 | 21,500 |
2019/09/10 | 481 | 498 | 479 | 485 | 22,800 |
2019/09/09 | 479 | 482 | 479 | 479 | 2,700 |
2019/09/06 | 479 | 480 | 477 | 479 | 4,100 |
2019/09/05 | 475 | 478 | 475 | 476 | 3,900 |
2019/09/04 | 476 | 477 | 474 | 474 | 10,800 |
2019/09/03 | 476 | 476 | 475 | 476 | 2,700 |
2019/09/02 | 478 | 481 | 475 | 476 | 3,800 |
2019/08/30 | 480 | 484 | 479 | 480 | 7,400 |
2019/08/29 | 478 | 485 | 477 | 478 | 30,000 |
2019/08/28 | 496 | 496 | 482 | 486 | 78,100 |
2019/08/27 | 499 | 501 | 488 | 488 | 29,400 |
2019/08/26 | 498 | 502 | 497 | 499 | 15,600 |
2019/08/23 | 493 | 499 | 492 | 498 | 6,600 |
2019/08/22 | 494 | 495 | 492 | 494 | 6,300 |
2019/08/21 | 494 | 496 | 491 | 493 | 10,100 |
2019/08/20 | 494 | 496 | 494 | 496 | 4,000 |
2019/08/19 | 496 | 496 | 492 | 493 | 14,200 |
2019/08/16 | 492 | 492 | 490 | 491 | 3,800 |
2019/08/15 | 487 | 494 | 486 | 493 | 7,600 |
2019/08/14 | 493 | 493 | 488 | 491 | 6,700 |
2019/08/13 | 497 | 497 | 486 | 493 | 18,600 |
2019/08/09 | 500 | 501 | 498 | 499 | 3,500 |
2019/08/08 | 493 | 501 | 493 | 499 | 8,500 |
2019/08/07 | 493 | 497 | 492 | 496 | 6,800 |
2019/08/06 | 484 | 494 | 477 | 494 | 10,500 |
2019/08/05 | 493 | 494 | 487 | 492 | 7,400 |
2019/08/02 | 497 | 497 | 491 | 493 | 9,400 |
2019/08/01 | 501 | 501 | 498 | 498 | 5,900 |
2019/07/31 | 507 | 507 | 501 | 501 | 4,100 |
2019/07/30 | 503 | 507 | 503 | 507 | 6,400 |
2019/07/29 | 507 | 513 | 504 | 505 | 14,100 |
2019/07/26 | 504 | 507 | 504 | 507 | 5,300 |
2019/07/25 | 502 | 510 | 502 | 504 | 7,700 |
2019/07/24 | 500 | 502 | 500 | 501 | 4,200 |
2019/07/23 | 499 | 501 | 499 | 499 | 3,500 |
2019/07/22 | 500 | 500 | 497 | 498 | 4,800 |
2019/07/19 | 501 | 504 | 500 | 500 | 13,300 |
2019/07/18 | 507 | 507 | 501 | 501 | 5,500 |
2019/07/17 | 510 | 510 | 506 | 507 | 3,900 |
2019/07/16 | 507 | 509 | 507 | 509 | 2,500 |
2019/07/12 | 511 | 511 | 504 | 507 | 6,300 |
2019/07/11 | 505 | 510 | 504 | 506 | 5,100 |
2019/07/10 | 507 | 515 | 502 | 502 | 11,300 |
2019/07/09 | 524 | 524 | 495 | 503 | 19,800 |
2019/07/08 | 519 | 522 | 519 | 522 | 11,600 |
2019/07/05 | 520 | 520 | 516 | 519 | 10,000 |
2019/07/04 | 508 | 515 | 508 | 514 | 13,900 |
2019/07/03 | 500 | 512 | 500 | 512 | 14,600 |
2019/07/02 | 497 | 498 | 494 | 498 | 7,400 |
2019/07/01 | 495 | 499 | 493 | 497 | 9,500 |
2019/06/28 | 496 | 498 | 493 | 495 | 7,200 |
2019/06/27 | 493 | 496 | 487 | 495 | 21,000 |
2019/06/26 | 486 | 500 | 486 | 493 | 24,300 |
2019/06/25 | 482 | 489 | 482 | 489 | 4,900 |
2019/06/24 | 482 | 482 | 480 | 481 | 1,900 |
2019/06/21 | 482 | 482 | 477 | 481 | 7,700 |
2019/06/20 | 480 | 482 | 479 | 480 | 5,500 |
2019/06/19 | 485 | 487 | 479 | 480 | 8,700 |
2019/06/18 | 483 | 485 | 477 | 484 | 6,900 |
2019/06/17 | 485 | 485 | 480 | 483 | 8,800 |
2019/06/14 | 479 | 483 | 478 | 483 | 6,400 |
2019/06/13 | 476 | 477 | 474 | 476 | 5,300 |
2019/06/12 | 483 | 483 | 476 | 476 | 6,700 |
2019/06/11 | 482 | 484 | 481 | 481 | 8,000 |
2019/06/10 | 484 | 485 | 480 | 482 | 10,500 |
2019/06/07 | 485 | 489 | 481 | 482 | 7,000 |
2019/06/06 | 486 | 494 | 483 | 483 | 8,100 |
2019/06/05 | 481 | 490 | 479 | 488 | 8,800 |
2019/06/04 | 476 | 479 | 473 | 479 | 4,700 |
2019/06/03 | 477 | 482 | 476 | 476 | 7,200 |
2019/05/31 | 482 | 482 | 478 | 480 | 8,000 |
2019/05/30 | 481 | 483 | 478 | 482 | 5,700 |
2019/05/29 | 478 | 487 | 478 | 481 | 5,500 |
2019/05/28 | 481 | 483 | 478 | 481 | 8,400 |
2019/05/27 | 492 | 494 | 480 | 482 | 24,300 |
2019/05/24 | 478 | 488 | 477 | 488 | 18,700 |
2019/05/23 | 485 | 487 | 478 | 482 | 42,000 |
2019/05/22 | 517 | 520 | 487 | 491 | 386,800 |
2019/05/21 | 483 | 483 | 462 | 467 | 28,300 |
2019/05/20 | 481 | 483 | 477 | 482 | 3,200 |
2019/05/17 | 487 | 487 | 479 | 480 | 7,400 |
2019/05/16 | 478 | 486 | 478 | 486 | 3,000 |
2019/05/15 | 483 | 508 | 475 | 476 | 17,900 |
2019/05/14 | 475 | 482 | 474 | 480 | 9,600 |
2019/05/13 | 504 | 518 | 483 | 485 | 15,100 |
2019/05/10 | 524 | 533 | 500 | 501 | 19,500 |
2019/05/09 | 533 | 533 | 522 | 523 | 13,800 |
2019/05/08 | 542 | 543 | 533 | 536 | 9,500 |
2019/05/07 | 537 | 542 | 537 | 542 | 9,300 |
2019/04/26 | 531 | 538 | 530 | 537 | 4,400 |
2019/04/25 | 529 | 538 | 529 | 538 | 3,700 |
2019/04/24 | 539 | 539 | 525 | 525 | 8,700 |
2019/04/23 | 526 | 537 | 524 | 537 | 10,400 |
2019/04/22 | 521 | 528 | 520 | 528 | 4,900 |
2019/04/19 | 516 | 517 | 514 | 517 | 3,700 |
2019/04/18 | 533 | 534 | 514 | 514 | 13,800 |
2019/04/17 | 529 | 530 | 527 | 527 | 2,800 |
2019/04/16 | 542 | 544 | 526 | 528 | 11,100 |
2019/04/15 | 537 | 545 | 537 | 539 | 8,800 |
2019/04/12 | 539 | 540 | 531 | 535 | 8,500 |
2019/04/11 | 544 | 549 | 526 | 535 | 26,100 |
2019/04/10 | 543 | 546 | 539 | 545 | 10,100 |
2019/04/09 | 543 | 548 | 533 | 539 | 9,000 |
2019/04/08 | 535 | 542 | 525 | 542 | 41,500 |
2019/04/05 | 599 | 599 | 525 | 544 | 56,900 |
2019/04/04 | 591 | 599 | 591 | 598 | 6,400 |
2019/04/03 | 582 | 589 | 564 | 589 | 6,800 |
2019/04/02 | 585 | 586 | 582 | 585 | 4,800 |
2019/04/01 | 574 | 591 | 574 | 589 | 16,300 |
2019/03/29 | 563 | 576 | 563 | 571 | 5,400 |
2019/03/28 | 571 | 571 | 563 | 567 | 4,400 |
2019/03/27 | 561 | 574 | 553 | 574 | 19,200 |
2019/03/26 | 528 | 561 | 528 | 561 | 14,500 |
2019/03/25 | 527 | 527 | 512 | 526 | 10,200 |
2019/03/22 | 536 | 540 | 532 | 533 | 8,400 |
2019/03/20 | 542 | 548 | 536 | 541 | 7,500 |
2019/03/19 | 553 | 553 | 541 | 542 | 6,400 |
2019/03/18 | 551 | 559 | 551 | 554 | 7,500 |
2019/03/15 | 546 | 559 | 545 | 554 | 14,500 |
2019/03/14 | 548 | 548 | 544 | 547 | 4,900 |
2019/03/13 | 543 | 547 | 543 | 543 | 3,100 |
2019/03/12 | 538 | 543 | 537 | 543 | 6,200 |
2019/03/11 | 534 | 537 | 532 | 535 | 6,100 |
2019/03/08 | 530 | 534 | 526 | 534 | 11,700 |
2019/03/07 | 531 | 537 | 531 | 534 | 4,800 |
2019/03/06 | 539 | 540 | 532 | 533 | 8,500 |
2019/03/05 | 543 | 543 | 538 | 540 | 5,800 |
2019/03/04 | 537 | 543 | 537 | 541 | 2,700 |
2019/03/01 | 540 | 541 | 535 | 537 | 8,900 |
2019/02/28 | 550 | 550 | 541 | 542 | 6,000 |
2019/02/27 | 546 | 550 | 546 | 547 | 13,600 |
2019/02/26 | 550 | 550 | 541 | 546 | 55,300 |
2019/02/25 | 546 | 556 | 546 | 552 | 93,000 |
2019/02/22 | 565 | 570 | 543 | 551 | 39,900 |
2019/02/21 | 572 | 574 | 572 | 574 | 9,400 |
2019/02/20 | 576 | 578 | 570 | 572 | 24,100 |
2019/02/19 | 576 | 576 | 573 | 576 | 6,600 |
2019/02/18 | 582 | 582 | 575 | 577 | 8,400 |
2019/02/15 | 580 | 580 | 577 | 577 | 2,800 |
2019/02/14 | 577 | 583 | 575 | 580 | 3,600 |
2019/02/13 | 582 | 584 | 576 | 576 | 4,900 |
2019/02/12 | 578 | 582 | 578 | 582 | 4,200 |
2019/02/08 | 581 | 585 | 578 | 578 | 18,400 |
2019/02/07 | 586 | 590 | 585 | 587 | 2,100 |
2019/02/06 | 586 | 598 | 582 | 589 | 4,300 |
2019/02/05 | 594 | 597 | 580 | 580 | 8,300 |
2019/02/04 | 616 | 616 | 593 | 593 | 7,500 |
2019/02/01 | 605 | 622 | 605 | 606 | 6,900 |
2019/01/31 | 597 | 609 | 597 | 605 | 3,200 |
2019/01/30 | 617 | 617 | 597 | 597 | 7,600 |
2019/01/29 | 622 | 627 | 618 | 618 | 6,000 |
2019/01/28 | 626 | 629 | 622 | 628 | 12,100 |
2019/01/25 | 616 | 629 | 616 | 626 | 5,600 |
2019/01/24 | 596 | 618 | 594 | 616 | 23,700 |
2019/01/23 | 597 | 599 | 594 | 597 | 5,000 |
2019/01/22 | 577 | 600 | 573 | 600 | 26,500 |
2019/01/21 | 551 | 595 | 551 | 582 | 24,200 |
2019/01/18 | 568 | 568 | 546 | 549 | 24,500 |
2019/01/17 | 565 | 572 | 563 | 571 | 5,700 |
2019/01/16 | 563 | 567 | 561 | 564 | 5,300 |
2019/01/15 | 574 | 574 | 561 | 562 | 8,600 |
2019/01/11 | 565 | 585 | 561 | 574 | 10,200 |
2019/01/10 | 566 | 567 | 559 | 560 | 11,800 |
2019/01/09 | 579 | 583 | 552 | 558 | 10,000 |
2019/01/08 | 558 | 572 | 558 | 566 | 4,900 |
2019/01/07 | 549 | 564 | 549 | 557 | 10,200 |
2019/01/04 | 531 | 550 | 531 | 544 | 9,200 |