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 |
---|---|---|---|---|---|
2023/12/29 | 191 | 193 | 191 | 193 | 42,800 |
2023/12/28 | 189 | 191 | 187 | 191 | 62,700 |
2023/12/27 | 188 | 188 | 186 | 188 | 73,300 |
2023/12/26 | 188 | 191 | 183 | 188 | 136,500 |
2023/12/25 | 185 | 188 | 185 | 187 | 62,700 |
2023/12/22 | 190 | 190 | 186 | 188 | 63,300 |
2023/12/21 | 188 | 195 | 185 | 188 | 144,700 |
2023/12/20 | 190 | 192 | 187 | 189 | 58,200 |
2023/12/19 | 187 | 190 | 185 | 190 | 18,800 |
2023/12/18 | 186 | 187 | 184 | 187 | 40,400 |
2023/12/15 | 185 | 188 | 184 | 186 | 22,700 |
2023/12/14 | 189 | 189 | 184 | 186 | 57,600 |
2023/12/13 | 190 | 192 | 188 | 189 | 13,200 |
2023/12/12 | 192 | 192 | 190 | 190 | 16,800 |
2023/12/11 | 193 | 194 | 191 | 192 | 23,700 |
2023/12/08 | 193 | 196 | 189 | 193 | 56,200 |
2023/12/07 | 194 | 195 | 192 | 193 | 45,800 |
2023/12/06 | 194 | 197 | 194 | 194 | 27,800 |
2023/12/05 | 197 | 198 | 192 | 194 | 61,100 |
2023/12/04 | 197 | 199 | 196 | 197 | 52,300 |
2023/12/01 | 197 | 201 | 195 | 201 | 68,600 |
2023/11/30 | 200 | 200 | 195 | 196 | 53,500 |
2023/11/29 | 200 | 200 | 197 | 199 | 25,200 |
2023/11/28 | 200 | 201 | 198 | 200 | 12,600 |
2023/11/27 | 201 | 201 | 197 | 198 | 29,900 |
2023/11/24 | 200 | 201 | 199 | 200 | 10,300 |
2023/11/22 | 206 | 206 | 199 | 199 | 39,300 |
2023/11/21 | 192 | 205 | 192 | 205 | 146,000 |
2023/11/20 | 192 | 194 | 190 | 192 | 23,200 |
2023/11/17 | 190 | 192 | 188 | 190 | 15,900 |
2023/11/16 | 191 | 193 | 190 | 190 | 6,200 |
2023/11/15 | 189 | 194 | 189 | 192 | 21,200 |
2023/11/14 | 191 | 193 | 189 | 191 | 35,300 |
2023/11/13 | 195 | 195 | 190 | 193 | 31,200 |
2023/11/10 | 196 | 196 | 191 | 194 | 40,500 |
2023/11/09 | 194 | 197 | 192 | 197 | 25,200 |
2023/11/08 | 191 | 196 | 188 | 195 | 100,600 |
2023/11/07 | 191 | 192 | 188 | 190 | 61,500 |
2023/11/06 | 186 | 191 | 185 | 191 | 40,000 |
2023/11/02 | 188 | 189 | 183 | 185 | 64,200 |
2023/11/01 | 186 | 189 | 183 | 189 | 80,500 |
2023/10/31 | 182 | 186 | 176 | 185 | 77,200 |
2023/10/30 | 188 | 189 | 181 | 181 | 145,100 |
2023/10/27 | 187 | 192 | 186 | 189 | 73,400 |
2023/10/26 | 191 | 192 | 185 | 187 | 125,500 |
2023/10/25 | 197 | 197 | 190 | 191 | 111,800 |
2023/10/24 | 197 | 197 | 188 | 197 | 137,700 |
2023/10/23 | 203 | 203 | 195 | 196 | 118,900 |
2023/10/20 | 206 | 206 | 197 | 203 | 127,000 |
2023/10/19 | 211 | 212 | 206 | 206 | 83,600 |
2023/10/18 | 208 | 212 | 204 | 210 | 103,000 |
2023/10/17 | 209 | 211 | 207 | 208 | 39,300 |
2023/10/16 | 207 | 213 | 204 | 208 | 102,700 |
2023/10/13 | 214 | 216 | 209 | 212 | 131,300 |
2023/10/12 | 224 | 224 | 214 | 215 | 179,700 |
2023/10/11 | 233 | 243 | 209 | 219 | 513,300 |
2023/10/10 | 227 | 232 | 221 | 232 | 129,800 |
2023/10/06 | 218 | 226 | 217 | 224 | 63,200 |
2023/10/05 | 217 | 218 | 213 | 217 | 37,500 |
2023/10/04 | 219 | 219 | 212 | 213 | 62,600 |
2023/10/03 | 224 | 234 | 220 | 224 | 142,400 |
2023/10/02 | 230 | 238 | 222 | 222 | 93,900 |
2023/09/29 | 238 | 241 | 228 | 228 | 111,000 |
2023/09/28 | 238 | 243 | 234 | 237 | 82,600 |
2023/09/27 | 236 | 251 | 234 | 238 | 283,300 |
2023/09/26 | 236 | 280 | 235 | 239 | 974,200 |
2023/09/25 | 232 | 242 | 232 | 236 | 74,700 |
2023/09/22 | 225 | 237 | 225 | 232 | 117,500 |
2023/09/21 | 222 | 231 | 219 | 228 | 295,800 |
2023/09/20 | 222 | 224 | 219 | 222 | 39,200 |
2023/09/19 | 228 | 229 | 222 | 224 | 65,500 |
2023/09/15 | 231 | 231 | 222 | 227 | 70,400 |
2023/09/14 | 224 | 229 | 224 | 229 | 34,900 |
2023/09/13 | 232 | 232 | 222 | 222 | 58,700 |
2023/09/12 | 234 | 234 | 224 | 230 | 180,500 |
2023/09/11 | 224 | 239 | 222 | 234 | 215,800 |
2023/09/08 | 227 | 229 | 208 | 220 | 84,100 |
2023/09/07 | 221 | 233 | 221 | 228 | 127,400 |
2023/09/06 | 225 | 225 | 221 | 223 | 71,300 |
2023/09/05 | 227 | 229 | 215 | 225 | 146,000 |
2023/09/04 | 215 | 216 | 212 | 213 | 46,200 |
2023/09/01 | 213 | 215 | 211 | 213 | 45,000 |
2023/08/31 | 208 | 213 | 208 | 213 | 49,700 |
2023/08/30 | 211 | 212 | 209 | 209 | 31,800 |
2023/08/29 | 209 | 213 | 207 | 210 | 63,800 |
2023/08/28 | 204 | 208 | 204 | 205 | 18,600 |
2023/08/25 | 206 | 211 | 203 | 204 | 92,800 |
2023/08/24 | 214 | 214 | 207 | 207 | 87,700 |
2023/08/23 | 214 | 215 | 210 | 211 | 34,000 |
2023/08/22 | 211 | 214 | 209 | 211 | 16,600 |
2023/08/21 | 207 | 216 | 207 | 211 | 74,000 |
2023/08/18 | 205 | 212 | 205 | 207 | 36,600 |
2023/08/17 | 207 | 212 | 205 | 209 | 47,100 |
2023/08/16 | 210 | 211 | 207 | 211 | 35,900 |
2023/08/15 | 213 | 213 | 207 | 212 | 55,700 |
2023/08/14 | 215 | 220 | 210 | 213 | 65,400 |
2023/08/10 | 208 | 214 | 205 | 212 | 60,200 |
2023/08/09 | 201 | 210 | 201 | 208 | 58,400 |
2023/08/08 | 204 | 205 | 201 | 201 | 39,600 |
2023/08/07 | 210 | 210 | 202 | 204 | 68,600 |
2023/08/04 | 206 | 209 | 202 | 209 | 124,300 |
2023/08/03 | 211 | 211 | 206 | 207 | 85,100 |
2023/08/02 | 216 | 217 | 212 | 212 | 82,600 |
2023/08/01 | 217 | 221 | 214 | 218 | 66,100 |
2023/07/31 | 222 | 230 | 215 | 216 | 190,600 |
2023/07/28 | 224 | 225 | 214 | 215 | 150,300 |
2023/07/27 | 221 | 226 | 221 | 224 | 78,100 |
2023/07/26 | 233 | 234 | 222 | 222 | 129,400 |
2023/07/25 | 234 | 235 | 231 | 233 | 84,700 |
2023/07/24 | 248 | 249 | 232 | 235 | 220,600 |
2023/07/21 | 234 | 249 | 232 | 246 | 556,300 |
2023/07/20 | 239 | 240 | 230 | 230 | 151,000 |
2023/07/19 | 237 | 241 | 231 | 238 | 210,000 |
2023/07/18 | 227 | 239 | 220 | 231 | 234,200 |
2023/07/14 | 219 | 230 | 219 | 224 | 222,100 |
2023/07/13 | 224 | 232 | 216 | 221 | 331,900 |
2023/07/12 | 245 | 252 | 223 | 224 | 900,900 |
2023/07/11 | 249 | 298 | 235 | 253 | 2,910,900 |
2023/07/10 | 220 | 247 | 216 | 233 | 964,000 |
2023/07/07 | 215 | 225 | 209 | 212 | 425,900 |
2023/07/06 | 204 | 225 | 201 | 224 | 518,200 |
2023/07/05 | 206 | 206 | 199 | 202 | 129,100 |
2023/07/04 | 193 | 205 | 193 | 204 | 171,600 |
2023/07/03 | 190 | 197 | 190 | 195 | 65,400 |
2023/06/30 | 189 | 190 | 186 | 190 | 58,100 |
2023/06/29 | 192 | 192 | 189 | 190 | 36,100 |
2023/06/28 | 187 | 192 | 187 | 191 | 51,600 |
2023/06/27 | 192 | 193 | 185 | 188 | 198,700 |
2023/06/26 | 202 | 214 | 192 | 192 | 371,800 |
2023/06/23 | 197 | 208 | 195 | 199 | 296,300 |
2023/06/22 | 196 | 198 | 191 | 192 | 95,600 |
2023/06/21 | 197 | 199 | 195 | 199 | 52,100 |
2023/06/20 | 193 | 196 | 193 | 195 | 52,800 |
2023/06/19 | 196 | 196 | 193 | 195 | 62,100 |
2023/06/16 | 188 | 195 | 188 | 193 | 134,400 |
2023/06/15 | 189 | 189 | 185 | 187 | 131,700 |
2023/06/14 | 196 | 196 | 189 | 189 | 154,600 |
2023/06/13 | 205 | 220 | 194 | 195 | 544,700 |
2023/06/12 | 198 | 199 | 193 | 198 | 89,700 |
2023/06/09 | 205 | 205 | 197 | 198 | 146,300 |
2023/06/08 | 205 | 209 | 203 | 203 | 50,000 |
2023/06/07 | 204 | 211 | 203 | 207 | 96,700 |
2023/06/06 | 206 | 207 | 202 | 202 | 86,500 |
2023/06/05 | 207 | 210 | 206 | 206 | 112,400 |
2023/06/02 | 202 | 205 | 201 | 203 | 77,900 |
2023/06/01 | 206 | 206 | 202 | 202 | 125,300 |
2023/05/31 | 204 | 210 | 201 | 205 | 236,200 |
2023/05/30 | 226 | 253 | 200 | 207 | 1,514,000 |
2023/05/29 | 212 | 220 | 208 | 218 | 183,600 |
2023/05/26 | 206 | 213 | 201 | 208 | 182,700 |
2023/05/25 | 206 | 208 | 201 | 204 | 193,700 |
2023/05/24 | 217 | 222 | 207 | 207 | 378,400 |
2023/05/23 | 236 | 237 | 212 | 212 | 558,300 |
2023/05/22 | 247 | 253 | 236 | 238 | 149,700 |
2023/05/19 | 264 | 264 | 244 | 245 | 231,000 |
2023/05/18 | 300 | 300 | 254 | 264 | 485,100 |
2023/05/17 | 262 | 293 | 255 | 288 | 593,400 |
2023/05/16 | 246 | 261 | 245 | 260 | 169,100 |
2023/05/15 | 254 | 270 | 244 | 254 | 232,100 |
2023/05/12 | 267 | 282 | 245 | 254 | 397,000 |
2023/05/11 | 267 | 277 | 266 | 267 | 170,900 |
2023/05/10 | 300 | 302 | 266 | 274 | 398,800 |
2023/05/09 | 294 | 325 | 286 | 288 | 645,500 |
2023/05/08 | 305 | 328 | 283 | 290 | 1,075,100 |
2023/05/02 | 360 | 399 | 320 | 329 | 3,112,000 |
2023/05/01 | 265 | 320 | 265 | 320 | 2,210,100 |
2023/04/28 | 221 | 283 | 221 | 240 | 3,174,700 |
2023/04/27 | 176 | 213 | 167 | 213 | 3,047,400 |
2023/04/26 | 154 | 201 | 153 | 163 | 2,090,600 |
2023/04/25 | 148 | 155 | 148 | 154 | 132,000 |
2023/04/24 | 154 | 154 | 147 | 147 | 135,100 |
2023/04/21 | 159 | 161 | 152 | 152 | 98,400 |
2023/04/20 | 171 | 171 | 156 | 156 | 545,100 |
2023/04/19 | 177 | 181 | 174 | 176 | 142,800 |
2023/04/18 | 183 | 194 | 179 | 182 | 198,100 |
2023/04/17 | 180 | 204 | 171 | 188 | 725,700 |
2023/04/14 | 215 | 233 | 178 | 180 | 2,493,200 |
2023/04/13 | 146 | 196 | 145 | 196 | 958,300 |
2023/04/12 | 146 | 146 | 141 | 146 | 25,400 |
2023/04/11 | 143 | 147 | 143 | 146 | 7,300 |
2023/04/10 | 144 | 145 | 142 | 143 | 21,300 |
2023/04/07 | 141 | 147 | 141 | 142 | 35,500 |
2023/04/06 | 139 | 144 | 139 | 142 | 27,100 |
2023/04/05 | 138 | 141 | 138 | 139 | 9,000 |
2023/04/04 | 142 | 142 | 140 | 141 | 8,700 |
2023/04/03 | 143 | 143 | 141 | 142 | 5,100 |
2023/03/31 | 143 | 143 | 141 | 142 | 5,200 |
2023/03/30 | 141 | 143 | 138 | 143 | 18,800 |
2023/03/29 | 141 | 142 | 138 | 142 | 17,300 |
2023/03/28 | 138 | 142 | 136 | 142 | 38,400 |
2023/03/27 | 133 | 136 | 133 | 136 | 16,800 |
2023/03/24 | 133 | 134 | 133 | 133 | 11,300 |
2023/03/23 | 133 | 134 | 132 | 133 | 6,800 |
2023/03/22 | 132 | 133 | 131 | 132 | 27,100 |
2023/03/20 | 132 | 132 | 130 | 131 | 4,800 |
2023/03/17 | 131 | 132 | 130 | 131 | 39,900 |
2023/03/16 | 132 | 133 | 129 | 129 | 65,500 |
2023/03/15 | 134 | 135 | 133 | 134 | 15,000 |
2023/03/14 | 138 | 138 | 131 | 133 | 103,100 |
2023/03/13 | 138 | 140 | 137 | 138 | 23,400 |
2023/03/10 | 138 | 139 | 137 | 138 | 31,600 |
2023/03/09 | 139 | 139 | 137 | 139 | 22,600 |
2023/03/08 | 139 | 139 | 136 | 139 | 41,900 |
2023/03/07 | 137 | 140 | 136 | 138 | 37,100 |
2023/03/06 | 139 | 139 | 136 | 137 | 18,300 |
2023/03/03 | 138 | 140 | 137 | 137 | 24,300 |
2023/03/02 | 138 | 140 | 138 | 139 | 14,300 |
2023/03/01 | 140 | 140 | 138 | 138 | 9,600 |
2023/02/28 | 141 | 141 | 139 | 140 | 13,700 |
2023/02/27 | 138 | 140 | 138 | 139 | 7,100 |
2023/02/24 | 138 | 139 | 137 | 138 | 14,000 |
2023/02/22 | 138 | 138 | 138 | 138 | 4,000 |
2023/02/21 | 138 | 139 | 138 | 138 | 4,000 |
2023/02/20 | 140 | 141 | 137 | 138 | 25,400 |
2023/02/17 | 140 | 140 | 138 | 139 | 2,900 |
2023/02/16 | 137 | 139 | 137 | 138 | 7,000 |
2023/02/15 | 139 | 140 | 136 | 137 | 18,600 |
2023/02/14 | 138 | 138 | 137 | 138 | 3,900 |
2023/02/13 | 143 | 144 | 138 | 138 | 43,100 |
2023/02/10 | 139 | 140 | 138 | 139 | 4,800 |
2023/02/09 | 139 | 140 | 138 | 139 | 7,800 |
2023/02/08 | 140 | 140 | 139 | 140 | 2,800 |
2023/02/07 | 138 | 140 | 138 | 139 | 6,300 |
2023/02/06 | 142 | 142 | 137 | 138 | 26,300 |
2023/02/03 | 141 | 142 | 141 | 142 | 1,300 |
2023/02/02 | 143 | 143 | 141 | 141 | 2,500 |
2023/02/01 | 144 | 145 | 142 | 143 | 5,900 |
2023/01/31 | 141 | 145 | 141 | 142 | 6,300 |
2023/01/30 | 143 | 144 | 141 | 141 | 54,200 |
2023/01/27 | 140 | 141 | 140 | 141 | 11,800 |
2023/01/26 | 140 | 141 | 139 | 140 | 4,500 |
2023/01/25 | 139 | 141 | 138 | 140 | 13,600 |
2023/01/24 | 138 | 139 | 137 | 139 | 5,700 |
2023/01/23 | 139 | 139 | 137 | 138 | 7,900 |
2023/01/20 | 138 | 138 | 137 | 138 | 10,800 |
2023/01/19 | 137 | 138 | 137 | 137 | 5,900 |
2023/01/18 | 138 | 138 | 137 | 137 | 7,800 |
2023/01/17 | 137 | 138 | 137 | 138 | 6,900 |
2023/01/16 | 139 | 139 | 137 | 137 | 12,500 |
2023/01/13 | 139 | 140 | 139 | 139 | 6,300 |
2023/01/12 | 140 | 140 | 138 | 139 | 26,700 |
2023/01/11 | 143 | 154 | 138 | 140 | 133,400 |
2023/01/10 | 144 | 144 | 141 | 142 | 13,200 |
2023/01/06 | 139 | 144 | 139 | 143 | 13,000 |
2023/01/05 | 141 | 141 | 139 | 139 | 7,100 |
2023/01/04 | 140 | 141 | 139 | 140 | 7,200 |