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 |
---|---|---|---|---|---|
2020/12/30 | 394 | 396 | 392 | 396 | 6,000 |
2020/12/29 | 390 | 394 | 389 | 394 | 9,800 |
2020/12/28 | 387 | 389 | 387 | 388 | 15,000 |
2020/12/25 | 389 | 389 | 386 | 387 | 11,600 |
2020/12/24 | 388 | 390 | 388 | 389 | 7,900 |
2020/12/23 | 389 | 390 | 388 | 389 | 8,600 |
2020/12/22 | 392 | 393 | 390 | 390 | 9,700 |
2020/12/21 | 393 | 394 | 390 | 391 | 13,200 |
2020/12/18 | 393 | 393 | 391 | 393 | 5,000 |
2020/12/17 | 390 | 393 | 390 | 392 | 11,700 |
2020/12/16 | 390 | 393 | 390 | 390 | 5,500 |
2020/12/15 | 390 | 395 | 390 | 391 | 4,900 |
2020/12/14 | 394 | 396 | 390 | 390 | 16,100 |
2020/12/11 | 392 | 394 | 390 | 394 | 6,500 |
2020/12/10 | 390 | 394 | 390 | 390 | 14,900 |
2020/12/09 | 395 | 395 | 393 | 395 | 6,800 |
2020/12/08 | 390 | 396 | 390 | 391 | 10,600 |
2020/12/07 | 402 | 402 | 390 | 390 | 22,900 |
2020/12/04 | 405 | 405 | 401 | 402 | 7,000 |
2020/12/03 | 402 | 405 | 402 | 403 | 5,000 |
2020/12/02 | 406 | 406 | 403 | 404 | 4,800 |
2020/12/01 | 408 | 408 | 400 | 402 | 10,900 |
2020/11/30 | 410 | 412 | 408 | 408 | 1,800 |
2020/11/27 | 415 | 417 | 409 | 410 | 17,700 |
2020/11/26 | 413 | 416 | 413 | 415 | 5,800 |
2020/11/25 | 417 | 417 | 412 | 412 | 7,300 |
2020/11/24 | 408 | 418 | 408 | 411 | 8,100 |
2020/11/20 | 405 | 409 | 405 | 406 | 5,900 |
2020/11/19 | 410 | 412 | 406 | 409 | 2,800 |
2020/11/18 | 410 | 412 | 410 | 410 | 3,600 |
2020/11/17 | 416 | 418 | 402 | 411 | 17,800 |
2020/11/16 | 415 | 419 | 415 | 418 | 8,000 |
2020/11/13 | 420 | 422 | 411 | 419 | 26,800 |
2020/11/12 | 429 | 432 | 424 | 429 | 5,300 |
2020/11/11 | 430 | 433 | 426 | 429 | 6,300 |
2020/11/10 | 430 | 432 | 424 | 428 | 19,800 |
2020/11/09 | 423 | 428 | 421 | 428 | 5,500 |
2020/11/06 | 426 | 426 | 421 | 425 | 9,500 |
2020/11/05 | 422 | 429 | 422 | 429 | 6,400 |
2020/11/04 | 418 | 422 | 417 | 422 | 9,000 |
2020/11/02 | 423 | 425 | 417 | 417 | 8,500 |
2020/10/30 | 424 | 430 | 424 | 426 | 1,300 |
2020/10/29 | 433 | 433 | 423 | 423 | 6,200 |
2020/10/28 | 435 | 436 | 431 | 434 | 7,300 |
2020/10/27 | 426 | 433 | 426 | 433 | 12,700 |
2020/10/26 | 425 | 428 | 425 | 426 | 3,800 |
2020/10/23 | 421 | 426 | 421 | 425 | 3,500 |
2020/10/22 | 414 | 420 | 414 | 420 | 2,800 |
2020/10/21 | 413 | 419 | 412 | 417 | 6,300 |
2020/10/20 | 414 | 417 | 413 | 414 | 6,400 |
2020/10/19 | 418 | 419 | 416 | 417 | 3,200 |
2020/10/16 | 423 | 423 | 420 | 420 | 1,800 |
2020/10/15 | 423 | 423 | 422 | 423 | 1,600 |
2020/10/14 | 422 | 423 | 422 | 423 | 4,900 |
2020/10/13 | 442 | 442 | 421 | 429 | 15,800 |
2020/10/12 | 435 | 442 | 435 | 442 | 6,700 |
2020/10/09 | 432 | 438 | 432 | 435 | 8,600 |
2020/10/08 | 440 | 445 | 423 | 437 | 30,700 |
2020/10/07 | 425 | 440 | 425 | 440 | 13,400 |
2020/10/06 | 423 | 425 | 421 | 425 | 5,800 |
2020/10/05 | 420 | 423 | 419 | 423 | 20,500 |
2020/10/02 | 431 | 433 | 420 | 420 | 7,200 |
2020/09/30 | 440 | 444 | 434 | 437 | 15,800 |
2020/09/29 | 438 | 440 | 431 | 438 | 15,900 |
2020/09/28 | 423 | 430 | 423 | 430 | 31,400 |
2020/09/25 | 421 | 423 | 421 | 423 | 6,800 |
2020/09/24 | 425 | 425 | 420 | 423 | 5,300 |
2020/09/23 | 422 | 424 | 420 | 422 | 10,800 |
2020/09/18 | 424 | 427 | 421 | 425 | 11,300 |
2020/09/17 | 420 | 427 | 419 | 424 | 12,700 |
2020/09/16 | 415 | 420 | 415 | 418 | 9,900 |
2020/09/15 | 421 | 421 | 413 | 417 | 12,500 |
2020/09/14 | 429 | 430 | 409 | 419 | 29,300 |
2020/09/11 | 450 | 452 | 425 | 425 | 177,200 |
2020/09/10 | 409 | 410 | 404 | 409 | 15,000 |
2020/09/09 | 408 | 409 | 402 | 409 | 21,400 |
2020/09/08 | 402 | 411 | 402 | 408 | 13,500 |
2020/09/07 | 399 | 404 | 398 | 401 | 10,700 |
2020/09/04 | 400 | 401 | 399 | 399 | 4,000 |
2020/09/03 | 402 | 403 | 400 | 400 | 5,200 |
2020/09/02 | 401 | 403 | 400 | 402 | 5,400 |
2020/09/01 | 400 | 403 | 400 | 401 | 6,800 |
2020/08/31 | 405 | 407 | 400 | 403 | 24,200 |
2020/08/28 | 403 | 403 | 391 | 398 | 90,900 |
2020/08/27 | 401 | 405 | 401 | 403 | 149,000 |
2020/08/26 | 403 | 406 | 401 | 401 | 41,600 |
2020/08/25 | 405 | 408 | 403 | 403 | 20,800 |
2020/08/24 | 403 | 405 | 403 | 405 | 15,100 |
2020/08/21 | 403 | 405 | 402 | 403 | 5,300 |
2020/08/20 | 404 | 409 | 403 | 403 | 7,100 |
2020/08/19 | 404 | 407 | 404 | 405 | 6,200 |
2020/08/18 | 403 | 406 | 402 | 405 | 13,400 |
2020/08/17 | 412 | 414 | 403 | 403 | 20,700 |
2020/08/14 | 414 | 414 | 411 | 412 | 6,300 |
2020/08/13 | 411 | 414 | 408 | 411 | 10,000 |
2020/08/12 | 404 | 410 | 401 | 409 | 12,300 |
2020/08/11 | 402 | 404 | 399 | 404 | 10,300 |
2020/08/07 | 400 | 400 | 397 | 397 | 10,400 |
2020/08/06 | 400 | 400 | 397 | 398 | 15,900 |
2020/08/05 | 400 | 400 | 397 | 400 | 5,600 |
2020/08/04 | 392 | 399 | 392 | 398 | 8,200 |
2020/08/03 | 386 | 393 | 383 | 385 | 8,500 |
2020/07/31 | 383 | 386 | 378 | 378 | 18,600 |
2020/07/30 | 382 | 393 | 375 | 379 | 18,300 |
2020/07/29 | 407 | 410 | 376 | 379 | 48,900 |
2020/07/28 | 413 | 413 | 400 | 407 | 29,600 |
2020/07/27 | 405 | 412 | 405 | 409 | 21,500 |
2020/07/22 | 404 | 412 | 404 | 405 | 14,700 |
2020/07/21 | 402 | 406 | 398 | 404 | 8,200 |
2020/07/20 | 403 | 405 | 402 | 405 | 2,300 |
2020/07/17 | 409 | 410 | 403 | 403 | 4,700 |
2020/07/16 | 415 | 415 | 406 | 406 | 9,600 |
2020/07/15 | 407 | 408 | 404 | 407 | 6,600 |
2020/07/14 | 395 | 399 | 393 | 399 | 5,800 |
2020/07/13 | 398 | 408 | 390 | 390 | 22,300 |
2020/07/10 | 380 | 402 | 380 | 390 | 69,100 |
2020/07/09 | 409 | 412 | 375 | 375 | 49,900 |
2020/07/08 | 407 | 410 | 386 | 401 | 54,600 |
2020/07/07 | 426 | 429 | 410 | 410 | 18,600 |
2020/07/06 | 422 | 432 | 422 | 431 | 7,600 |
2020/07/03 | 432 | 432 | 425 | 427 | 5,700 |
2020/07/02 | 430 | 434 | 428 | 430 | 3,600 |
2020/07/01 | 432 | 436 | 429 | 429 | 3,500 |
2020/06/30 | 434 | 436 | 432 | 432 | 4,800 |
2020/06/29 | 435 | 436 | 432 | 433 | 12,900 |
2020/06/26 | 435 | 435 | 433 | 435 | 5,900 |
2020/06/25 | 434 | 434 | 430 | 432 | 6,100 |
2020/06/24 | 433 | 434 | 429 | 432 | 4,400 |
2020/06/23 | 430 | 435 | 429 | 433 | 4,600 |
2020/06/22 | 430 | 430 | 428 | 430 | 4,400 |
2020/06/19 | 430 | 431 | 428 | 430 | 7,600 |
2020/06/18 | 430 | 430 | 428 | 430 | 7,600 |
2020/06/17 | 430 | 430 | 427 | 430 | 4,900 |
2020/06/16 | 425 | 431 | 423 | 426 | 10,700 |
2020/06/15 | 426 | 426 | 421 | 423 | 4,500 |
2020/06/12 | 420 | 428 | 420 | 424 | 20,600 |
2020/06/11 | 435 | 439 | 432 | 434 | 10,500 |
2020/06/10 | 440 | 443 | 430 | 435 | 32,100 |
2020/06/09 | 446 | 448 | 444 | 446 | 5,200 |
2020/06/08 | 452 | 453 | 445 | 448 | 12,100 |
2020/06/05 | 452 | 452 | 446 | 450 | 5,000 |
2020/06/04 | 451 | 452 | 445 | 449 | 2,900 |
2020/06/03 | 450 | 451 | 446 | 451 | 10,400 |
2020/06/02 | 445 | 448 | 445 | 448 | 4,500 |
2020/06/01 | 450 | 453 | 446 | 448 | 3,000 |
2020/05/29 | 450 | 454 | 450 | 451 | 3,500 |
2020/05/28 | 453 | 454 | 449 | 454 | 10,500 |
2020/05/27 | 448 | 451 | 445 | 451 | 13,800 |
2020/05/26 | 445 | 448 | 442 | 448 | 6,800 |
2020/05/25 | 442 | 444 | 440 | 442 | 4,000 |
2020/05/22 | 436 | 437 | 433 | 437 | 4,400 |
2020/05/21 | 445 | 445 | 440 | 441 | 5,900 |
2020/05/20 | 439 | 443 | 436 | 436 | 9,300 |
2020/05/19 | 435 | 441 | 435 | 439 | 4,200 |
2020/05/18 | 430 | 434 | 429 | 434 | 8,000 |
2020/05/15 | 451 | 452 | 438 | 441 | 6,500 |
2020/05/14 | 457 | 457 | 449 | 450 | 6,200 |
2020/05/13 | 455 | 457 | 453 | 457 | 3,400 |
2020/05/12 | 468 | 468 | 455 | 455 | 9,200 |
2020/05/11 | 455 | 466 | 455 | 466 | 8,100 |
2020/05/08 | 461 | 461 | 453 | 460 | 4,600 |
2020/05/07 | 461 | 462 | 456 | 461 | 4,700 |
2020/05/01 | 465 | 465 | 459 | 463 | 3,600 |
2020/04/30 | 470 | 472 | 466 | 466 | 9,200 |
2020/04/28 | 474 | 474 | 463 | 469 | 11,300 |
2020/04/27 | 461 | 472 | 461 | 466 | 14,900 |
2020/04/24 | 459 | 463 | 459 | 461 | 8,800 |
2020/04/23 | 460 | 460 | 455 | 459 | 6,400 |
2020/04/22 | 458 | 460 | 454 | 457 | 6,200 |
2020/04/21 | 457 | 460 | 455 | 460 | 7,100 |
2020/04/20 | 454 | 460 | 454 | 460 | 10,100 |
2020/04/17 | 450 | 453 | 444 | 453 | 4,000 |
2020/04/16 | 445 | 448 | 444 | 447 | 6,000 |
2020/04/15 | 436 | 448 | 432 | 444 | 8,600 |
2020/04/14 | 422 | 451 | 422 | 450 | 16,800 |
2020/04/13 | 446 | 446 | 434 | 434 | 4,100 |
2020/04/10 | 448 | 449 | 440 | 449 | 6,600 |
2020/04/09 | 450 | 450 | 446 | 448 | 3,800 |
2020/04/08 | 449 | 453 | 444 | 450 | 15,200 |
2020/04/07 | 448 | 453 | 423 | 444 | 23,400 |
2020/04/06 | 417 | 432 | 417 | 432 | 6,900 |
2020/04/03 | 427 | 438 | 425 | 425 | 8,200 |
2020/04/02 | 431 | 432 | 426 | 428 | 6,200 |
2020/04/01 | 436 | 444 | 435 | 435 | 7,000 |
2020/03/31 | 459 | 461 | 454 | 460 | 9,400 |
2020/03/30 | 432 | 452 | 432 | 452 | 9,600 |
2020/03/27 | 451 | 465 | 448 | 456 | 36,400 |
2020/03/26 | 437 | 451 | 429 | 451 | 17,700 |
2020/03/25 | 453 | 453 | 432 | 442 | 16,900 |
2020/03/24 | 460 | 460 | 441 | 453 | 22,500 |
2020/03/23 | 453 | 462 | 444 | 459 | 26,600 |
2020/03/19 | 411 | 453 | 411 | 453 | 27,100 |
2020/03/18 | 375 | 433 | 374 | 425 | 26,200 |
2020/03/17 | 342 | 380 | 340 | 377 | 18,700 |
2020/03/16 | 330 | 352 | 330 | 348 | 9,800 |
2020/03/13 | 340 | 340 | 317 | 330 | 27,600 |
2020/03/12 | 359 | 362 | 352 | 360 | 34,000 |
2020/03/11 | 358 | 379 | 358 | 373 | 22,800 |
2020/03/10 | 349 | 381 | 341 | 352 | 36,000 |
2020/03/09 | 386 | 386 | 357 | 357 | 13,500 |
2020/03/06 | 415 | 415 | 400 | 400 | 15,200 |
2020/03/05 | 439 | 441 | 422 | 423 | 9,500 |
2020/03/04 | 439 | 443 | 438 | 438 | 9,000 |
2020/03/03 | 446 | 449 | 439 | 439 | 15,700 |
2020/03/02 | 412 | 448 | 412 | 446 | 23,100 |
2020/02/28 | 419 | 419 | 403 | 406 | 21,400 |
2020/02/27 | 450 | 452 | 444 | 447 | 53,800 |
2020/02/26 | 456 | 460 | 450 | 451 | 67,600 |
2020/02/25 | 477 | 477 | 455 | 458 | 54,000 |
2020/02/21 | 484 | 486 | 482 | 483 | 13,000 |
2020/02/20 | 496 | 496 | 488 | 489 | 19,200 |
2020/02/19 | 492 | 495 | 492 | 492 | 7,500 |
2020/02/18 | 493 | 497 | 492 | 493 | 8,100 |
2020/02/17 | 509 | 509 | 489 | 493 | 44,000 |
2020/02/14 | 506 | 509 | 504 | 509 | 7,500 |
2020/02/13 | 507 | 511 | 507 | 510 | 7,000 |
2020/02/12 | 507 | 509 | 505 | 508 | 3,800 |
2020/02/10 | 511 | 512 | 507 | 509 | 15,700 |
2020/02/07 | 513 | 514 | 511 | 511 | 10,100 |
2020/02/06 | 508 | 513 | 506 | 513 | 17,600 |
2020/02/05 | 508 | 512 | 506 | 508 | 5,500 |
2020/02/04 | 500 | 505 | 500 | 504 | 11,600 |
2020/02/03 | 492 | 499 | 492 | 498 | 21,800 |
2020/01/31 | 497 | 505 | 497 | 501 | 14,100 |
2020/01/30 | 510 | 511 | 497 | 503 | 18,700 |
2020/01/29 | 509 | 514 | 504 | 506 | 13,100 |
2020/01/28 | 505 | 509 | 502 | 509 | 9,500 |
2020/01/27 | 517 | 517 | 506 | 506 | 16,000 |
2020/01/24 | 519 | 519 | 514 | 517 | 4,700 |
2020/01/23 | 517 | 522 | 515 | 516 | 13,400 |
2020/01/22 | 514 | 518 | 512 | 518 | 6,800 |
2020/01/21 | 515 | 516 | 512 | 512 | 8,700 |
2020/01/20 | 509 | 513 | 508 | 512 | 5,900 |
2020/01/17 | 505 | 511 | 505 | 506 | 9,900 |
2020/01/16 | 504 | 506 | 503 | 505 | 7,200 |
2020/01/15 | 508 | 508 | 503 | 504 | 4,700 |
2020/01/14 | 509 | 509 | 502 | 507 | 16,200 |
2020/01/10 | 510 | 510 | 497 | 500 | 29,000 |
2020/01/09 | 530 | 533 | 511 | 514 | 51,900 |
2020/01/08 | 527 | 530 | 520 | 525 | 21,900 |
2020/01/07 | 530 | 532 | 526 | 527 | 15,800 |
2020/01/06 | 530 | 530 | 524 | 526 | 10,600 |