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 |
---|---|---|---|---|---|
2021/12/30 | 147 | 154 | 145 | 152 | 35,700 |
2021/12/29 | 136 | 150 | 136 | 148 | 77,700 |
2021/12/28 | 133 | 137 | 133 | 136 | 55,800 |
2021/12/27 | 138 | 138 | 133 | 134 | 71,500 |
2021/12/24 | 140 | 140 | 136 | 138 | 179,400 |
2021/12/23 | 139 | 141 | 137 | 140 | 45,700 |
2021/12/22 | 135 | 139 | 133 | 138 | 128,900 |
2021/12/21 | 141 | 143 | 138 | 138 | 199,300 |
2021/12/20 | 150 | 152 | 143 | 143 | 105,500 |
2021/12/17 | 151 | 152 | 150 | 150 | 46,000 |
2021/12/16 | 152 | 153 | 151 | 151 | 149,400 |
2021/12/15 | 150 | 155 | 150 | 151 | 54,800 |
2021/12/14 | 153 | 155 | 152 | 152 | 136,800 |
2021/12/13 | 166 | 169 | 156 | 156 | 107,900 |
2021/12/10 | 166 | 167 | 165 | 166 | 33,600 |
2021/12/09 | 165 | 169 | 165 | 166 | 46,000 |
2021/12/08 | 167 | 167 | 165 | 165 | 39,100 |
2021/12/07 | 162 | 168 | 162 | 164 | 139,500 |
2021/12/06 | 167 | 171 | 162 | 162 | 49,600 |
2021/12/03 | 162 | 168 | 162 | 166 | 84,600 |
2021/12/02 | 172 | 172 | 164 | 164 | 115,300 |
2021/12/01 | 171 | 179 | 170 | 173 | 95,100 |
2021/11/30 | 178 | 180 | 172 | 174 | 44,400 |
2021/11/29 | 177 | 184 | 175 | 178 | 69,600 |
2021/11/26 | 187 | 188 | 181 | 181 | 74,400 |
2021/11/25 | 188 | 190 | 187 | 187 | 39,600 |
2021/11/24 | 190 | 190 | 188 | 188 | 40,900 |
2021/11/22 | 191 | 193 | 189 | 190 | 37,300 |
2021/11/19 | 192 | 194 | 191 | 193 | 18,000 |
2021/11/18 | 195 | 195 | 192 | 194 | 28,100 |
2021/11/17 | 204 | 206 | 196 | 196 | 28,800 |
2021/11/16 | 197 | 200 | 197 | 197 | 50,000 |
2021/11/15 | 200 | 200 | 198 | 200 | 22,000 |
2021/11/12 | 197 | 200 | 197 | 200 | 33,500 |
2021/11/11 | 199 | 199 | 197 | 198 | 7,400 |
2021/11/10 | 199 | 200 | 196 | 199 | 42,600 |
2021/11/09 | 203 | 203 | 199 | 199 | 65,900 |
2021/11/08 | 206 | 206 | 203 | 203 | 11,400 |
2021/11/05 | 205 | 205 | 203 | 204 | 15,500 |
2021/11/04 | 207 | 207 | 205 | 206 | 6,500 |
2021/11/02 | 207 | 207 | 205 | 205 | 15,400 |
2021/11/01 | 215 | 215 | 205 | 207 | 49,600 |
2021/10/29 | 208 | 213 | 206 | 212 | 31,800 |
2021/10/28 | 209 | 209 | 207 | 207 | 13,600 |
2021/10/27 | 211 | 212 | 210 | 210 | 22,600 |
2021/10/26 | 209 | 213 | 208 | 211 | 20,500 |
2021/10/25 | 210 | 210 | 208 | 209 | 7,200 |
2021/10/22 | 209 | 210 | 208 | 210 | 8,900 |
2021/10/21 | 210 | 210 | 208 | 209 | 11,300 |
2021/10/20 | 210 | 211 | 207 | 210 | 18,600 |
2021/10/19 | 210 | 211 | 208 | 209 | 21,100 |
2021/10/18 | 212 | 212 | 210 | 210 | 23,500 |
2021/10/15 | 215 | 215 | 210 | 212 | 13,900 |
2021/10/14 | 213 | 214 | 208 | 211 | 31,100 |
2021/10/13 | 216 | 216 | 212 | 215 | 20,800 |
2021/10/12 | 218 | 226 | 217 | 217 | 65,300 |
2021/10/11 | 220 | 220 | 217 | 217 | 9,400 |
2021/10/08 | 220 | 220 | 215 | 217 | 16,000 |
2021/10/07 | 215 | 216 | 215 | 215 | 4,600 |
2021/10/06 | 215 | 217 | 215 | 216 | 5,500 |
2021/10/05 | 215 | 217 | 214 | 215 | 37,600 |
2021/10/04 | 220 | 220 | 217 | 218 | 14,700 |
2021/10/01 | 222 | 224 | 215 | 217 | 60,800 |
2021/09/30 | 226 | 228 | 226 | 226 | 7,500 |
2021/09/29 | 225 | 231 | 225 | 226 | 40,800 |
2021/09/28 | 230 | 230 | 226 | 227 | 77,500 |
2021/09/27 | 226 | 231 | 226 | 228 | 74,500 |
2021/09/24 | 225 | 226 | 224 | 226 | 19,200 |
2021/09/22 | 222 | 224 | 222 | 222 | 15,100 |
2021/09/21 | 221 | 223 | 221 | 222 | 21,600 |
2021/09/17 | 225 | 226 | 223 | 225 | 10,900 |
2021/09/16 | 225 | 225 | 224 | 225 | 17,000 |
2021/09/15 | 226 | 226 | 225 | 226 | 7,400 |
2021/09/14 | 226 | 228 | 225 | 228 | 20,800 |
2021/09/13 | 223 | 226 | 223 | 226 | 9,200 |
2021/09/10 | 224 | 225 | 223 | 225 | 47,800 |
2021/09/09 | 225 | 228 | 223 | 223 | 49,500 |
2021/09/08 | 226 | 226 | 223 | 223 | 9,300 |
2021/09/07 | 226 | 226 | 223 | 225 | 12,000 |
2021/09/06 | 227 | 227 | 223 | 225 | 24,900 |
2021/09/03 | 225 | 227 | 222 | 223 | 27,000 |
2021/09/02 | 225 | 225 | 223 | 224 | 7,300 |
2021/09/01 | 225 | 225 | 223 | 224 | 7,300 |
2021/08/31 | 225 | 225 | 224 | 225 | 8,300 |
2021/08/30 | 227 | 227 | 223 | 225 | 38,400 |
2021/08/27 | 222 | 225 | 221 | 223 | 37,700 |
2021/08/26 | 218 | 222 | 216 | 221 | 75,300 |
2021/08/25 | 219 | 219 | 213 | 217 | 79,900 |
2021/08/24 | 223 | 223 | 212 | 213 | 152,900 |
2021/08/23 | 224 | 226 | 224 | 224 | 29,100 |
2021/08/20 | 224 | 226 | 223 | 225 | 19,200 |
2021/08/19 | 226 | 228 | 225 | 226 | 8,500 |
2021/08/18 | 229 | 229 | 225 | 227 | 10,900 |
2021/08/17 | 228 | 230 | 226 | 227 | 10,200 |
2021/08/16 | 231 | 231 | 226 | 228 | 30,900 |
2021/08/13 | 231 | 232 | 230 | 231 | 13,500 |
2021/08/12 | 233 | 233 | 230 | 232 | 14,100 |
2021/08/11 | 237 | 237 | 231 | 233 | 12,000 |
2021/08/10 | 230 | 233 | 230 | 231 | 17,900 |
2021/08/06 | 234 | 234 | 229 | 230 | 35,200 |
2021/08/05 | 234 | 237 | 234 | 234 | 39,800 |
2021/08/04 | 239 | 240 | 236 | 236 | 18,200 |
2021/08/03 | 238 | 238 | 235 | 237 | 19,500 |
2021/08/02 | 241 | 241 | 236 | 239 | 36,900 |
2021/07/30 | 244 | 245 | 240 | 240 | 79,000 |
2021/07/29 | 250 | 256 | 243 | 243 | 201,800 |
2021/07/28 | 270 | 299 | 250 | 253 | 1,400,100 |
2021/07/27 | 261 | 262 | 261 | 262 | 11,500 |
2021/07/26 | 262 | 262 | 258 | 261 | 18,800 |
2021/07/21 | 258 | 260 | 257 | 259 | 16,300 |
2021/07/20 | 260 | 261 | 258 | 258 | 12,900 |
2021/07/19 | 264 | 264 | 260 | 260 | 21,200 |
2021/07/16 | 261 | 264 | 261 | 262 | 13,800 |
2021/07/15 | 263 | 265 | 261 | 261 | 11,500 |
2021/07/14 | 264 | 264 | 262 | 263 | 12,900 |
2021/07/13 | 264 | 265 | 261 | 265 | 19,900 |
2021/07/12 | 263 | 264 | 261 | 263 | 55,300 |
2021/07/09 | 266 | 268 | 262 | 262 | 58,300 |
2021/07/08 | 277 | 306 | 267 | 268 | 433,300 |
2021/07/07 | 278 | 278 | 272 | 273 | 29,100 |
2021/07/06 | 280 | 283 | 278 | 278 | 22,600 |
2021/07/05 | 279 | 282 | 278 | 279 | 26,500 |
2021/07/02 | 280 | 282 | 278 | 278 | 44,200 |
2021/07/01 | 280 | 290 | 279 | 280 | 51,200 |
2021/06/30 | 282 | 284 | 280 | 280 | 17,200 |
2021/06/29 | 286 | 286 | 282 | 284 | 15,000 |
2021/06/28 | 287 | 290 | 283 | 283 | 25,600 |
2021/06/25 | 281 | 287 | 280 | 287 | 22,600 |
2021/06/24 | 283 | 285 | 281 | 282 | 30,800 |
2021/06/23 | 287 | 288 | 284 | 284 | 10,200 |
2021/06/22 | 290 | 290 | 282 | 286 | 21,200 |
2021/06/21 | 289 | 290 | 283 | 285 | 42,400 |
2021/06/18 | 302 | 302 | 292 | 292 | 52,400 |
2021/06/17 | 304 | 304 | 300 | 301 | 21,800 |
2021/06/16 | 299 | 308 | 298 | 305 | 51,400 |
2021/06/15 | 298 | 301 | 298 | 298 | 20,200 |
2021/06/14 | 308 | 309 | 297 | 297 | 97,200 |
2021/06/11 | 300 | 318 | 300 | 303 | 120,900 |
2021/06/10 | 304 | 309 | 302 | 303 | 69,300 |
2021/06/09 | 310 | 314 | 303 | 308 | 104,600 |
2021/06/08 | 308 | 325 | 302 | 309 | 408,900 |
2021/06/07 | 325 | 328 | 311 | 314 | 279,900 |
2021/06/04 | 335 | 348 | 320 | 329 | 907,100 |
2021/06/03 | 402 | 426 | 345 | 358 | 5,747,100 |
2021/06/02 | 267 | 346 | 267 | 346 | 3,299,300 |
2021/06/01 | 265 | 267 | 265 | 266 | 6,500 |
2021/05/31 | 270 | 270 | 263 | 264 | 36,000 |
2021/05/28 | 276 | 276 | 271 | 271 | 19,700 |
2021/05/27 | 279 | 280 | 276 | 276 | 33,600 |
2021/05/26 | 277 | 279 | 275 | 279 | 18,100 |
2021/05/25 | 274 | 282 | 271 | 278 | 48,700 |
2021/05/24 | 286 | 287 | 282 | 282 | 16,200 |
2021/05/21 | 289 | 290 | 287 | 288 | 9,600 |
2021/05/20 | 290 | 292 | 288 | 292 | 8,900 |
2021/05/19 | 294 | 294 | 291 | 292 | 16,500 |
2021/05/18 | 297 | 297 | 294 | 295 | 11,700 |
2021/05/17 | 303 | 305 | 296 | 297 | 22,800 |
2021/05/14 | 304 | 307 | 303 | 304 | 8,100 |
2021/05/13 | 303 | 305 | 302 | 305 | 12,500 |
2021/05/12 | 306 | 308 | 304 | 304 | 7,300 |
2021/05/11 | 310 | 310 | 307 | 307 | 12,400 |
2021/05/10 | 308 | 310 | 308 | 310 | 7,400 |
2021/05/07 | 308 | 309 | 307 | 308 | 6,100 |
2021/05/06 | 307 | 310 | 306 | 308 | 8,100 |
2021/04/30 | 310 | 310 | 308 | 308 | 3,200 |
2021/04/28 | 313 | 314 | 310 | 310 | 11,200 |
2021/04/27 | 318 | 318 | 313 | 313 | 23,200 |
2021/04/26 | 321 | 321 | 317 | 318 | 6,000 |
2021/04/23 | 317 | 321 | 317 | 320 | 5,600 |
2021/04/22 | 316 | 319 | 316 | 317 | 6,000 |
2021/04/21 | 319 | 319 | 317 | 317 | 10,500 |
2021/04/20 | 318 | 320 | 317 | 318 | 11,500 |
2021/04/19 | 317 | 319 | 317 | 319 | 4,300 |
2021/04/16 | 320 | 320 | 318 | 318 | 8,200 |
2021/04/15 | 324 | 324 | 317 | 320 | 24,200 |
2021/04/14 | 321 | 325 | 317 | 324 | 31,900 |
2021/04/13 | 337 | 341 | 307 | 323 | 125,200 |
2021/04/12 | 337 | 339 | 334 | 337 | 13,100 |
2021/04/09 | 338 | 339 | 337 | 337 | 9,000 |
2021/04/08 | 343 | 343 | 340 | 343 | 7,700 |
2021/04/07 | 342 | 344 | 341 | 344 | 5,200 |
2021/04/06 | 342 | 345 | 342 | 343 | 7,600 |
2021/04/05 | 343 | 343 | 342 | 342 | 6,600 |
2021/04/02 | 346 | 346 | 345 | 345 | 2,000 |
2021/04/01 | 348 | 348 | 345 | 346 | 2,400 |
2021/03/31 | 351 | 351 | 347 | 348 | 11,800 |
2021/03/30 | 351 | 351 | 349 | 351 | 11,000 |
2021/03/29 | 349 | 351 | 349 | 351 | 15,800 |
2021/03/26 | 350 | 351 | 348 | 349 | 11,200 |
2021/03/25 | 346 | 351 | 344 | 351 | 14,600 |
2021/03/24 | 345 | 346 | 341 | 346 | 13,000 |
2021/03/23 | 345 | 349 | 345 | 345 | 13,300 |
2021/03/22 | 353 | 353 | 345 | 349 | 13,800 |
2021/03/19 | 354 | 354 | 350 | 353 | 8,500 |
2021/03/18 | 352 | 357 | 348 | 354 | 13,300 |
2021/03/17 | 348 | 356 | 348 | 356 | 18,600 |
2021/03/16 | 347 | 348 | 344 | 347 | 11,800 |
2021/03/15 | 350 | 350 | 346 | 347 | 10,500 |
2021/03/12 | 348 | 350 | 346 | 350 | 18,100 |
2021/03/11 | 344 | 347 | 344 | 347 | 13,800 |
2021/03/10 | 345 | 346 | 343 | 346 | 11,500 |
2021/03/09 | 343 | 345 | 339 | 345 | 19,800 |
2021/03/08 | 338 | 341 | 337 | 341 | 12,300 |
2021/03/05 | 335 | 339 | 333 | 338 | 12,500 |
2021/03/04 | 337 | 337 | 334 | 337 | 3,400 |
2021/03/03 | 337 | 338 | 335 | 337 | 6,100 |
2021/03/02 | 338 | 339 | 335 | 337 | 6,900 |
2021/03/01 | 337 | 338 | 336 | 337 | 15,600 |
2021/02/26 | 335 | 338 | 335 | 337 | 8,300 |
2021/02/25 | 334 | 339 | 334 | 336 | 21,800 |
2021/02/24 | 340 | 341 | 331 | 334 | 28,800 |
2021/02/22 | 339 | 340 | 337 | 340 | 8,000 |
2021/02/19 | 337 | 340 | 335 | 340 | 12,000 |
2021/02/18 | 337 | 339 | 337 | 339 | 10,800 |
2021/02/17 | 338 | 338 | 335 | 335 | 15,000 |
2021/02/16 | 335 | 338 | 335 | 336 | 10,300 |
2021/02/15 | 338 | 339 | 335 | 335 | 13,100 |
2021/02/12 | 344 | 344 | 339 | 339 | 18,100 |
2021/02/10 | 338 | 344 | 336 | 343 | 11,900 |
2021/02/09 | 345 | 345 | 332 | 338 | 45,400 |
2021/02/08 | 344 | 347 | 340 | 344 | 40,300 |
2021/02/05 | 337 | 342 | 337 | 342 | 21,000 |
2021/02/04 | 339 | 340 | 335 | 337 | 14,500 |
2021/02/03 | 333 | 340 | 332 | 337 | 37,700 |
2021/02/02 | 331 | 333 | 330 | 331 | 18,200 |
2021/02/01 | 332 | 335 | 330 | 331 | 21,100 |
2021/01/29 | 336 | 339 | 335 | 336 | 20,700 |
2021/01/28 | 337 | 340 | 330 | 336 | 43,500 |
2021/01/27 | 346 | 347 | 326 | 333 | 154,900 |
2021/01/26 | 350 | 350 | 345 | 347 | 24,600 |
2021/01/25 | 360 | 363 | 351 | 352 | 31,500 |
2021/01/22 | 363 | 365 | 361 | 361 | 12,500 |
2021/01/21 | 365 | 367 | 365 | 365 | 11,400 |
2021/01/20 | 366 | 368 | 365 | 366 | 15,200 |
2021/01/19 | 369 | 370 | 366 | 366 | 18,400 |
2021/01/18 | 366 | 370 | 366 | 369 | 15,100 |
2021/01/15 | 366 | 369 | 365 | 369 | 21,600 |
2021/01/14 | 369 | 369 | 364 | 369 | 42,500 |
2021/01/13 | 357 | 373 | 357 | 371 | 136,100 |
2021/01/12 | 402 | 403 | 362 | 365 | 213,100 |
2021/01/08 | 402 | 406 | 398 | 402 | 9,300 |
2021/01/07 | 400 | 402 | 400 | 402 | 6,900 |
2021/01/06 | 398 | 399 | 396 | 398 | 5,100 |
2021/01/05 | 396 | 396 | 392 | 396 | 10,000 |
2021/01/04 | 398 | 398 | 396 | 396 | 10,400 |