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 |
|---|---|---|---|---|---|
| 2024/11/08 | 215 | 216 | 214 | 214 | 11,800 |
| 2024/11/07 | 213 | 216 | 213 | 215 | 22,200 |
| 2024/11/06 | 213 | 214 | 212 | 213 | 15,000 |
| 2024/11/05 | 214 | 216 | 212 | 212 | 22,100 |
| 2024/11/01 | 213 | 214 | 211 | 211 | 33,900 |
| 2024/10/31 | 210 | 211 | 209 | 210 | 22,900 |
| 2024/10/30 | 213 | 215 | 209 | 209 | 66,900 |
| 2024/10/29 | 213 | 213 | 210 | 213 | 19,800 |
| 2024/10/28 | 204 | 210 | 204 | 209 | 32,400 |
| 2024/10/25 | 210 | 210 | 204 | 204 | 59,700 |
| 2024/10/24 | 211 | 212 | 210 | 210 | 16,800 |
| 2024/10/23 | 210 | 214 | 210 | 211 | 23,400 |
| 2024/10/22 | 215 | 215 | 210 | 211 | 28,300 |
| 2024/10/21 | 213 | 216 | 211 | 215 | 39,700 |
| 2024/10/18 | 214 | 216 | 214 | 214 | 5,700 |
| 2024/10/17 | 216 | 216 | 212 | 214 | 35,600 |
| 2024/10/16 | 213 | 218 | 213 | 218 | 29,600 |
| 2024/10/15 | 212 | 214 | 207 | 213 | 48,000 |
| 2024/10/11 | 216 | 223 | 202 | 212 | 177,700 |
| 2024/10/10 | 215 | 216 | 213 | 216 | 26,600 |
| 2024/10/09 | 216 | 216 | 213 | 213 | 38,400 |
| 2024/10/08 | 220 | 220 | 211 | 217 | 146,100 |
| 2024/10/07 | 223 | 224 | 219 | 220 | 60,700 |
| 2024/10/04 | 217 | 227 | 217 | 223 | 267,000 |
| 2024/10/03 | 214 | 245 | 214 | 219 | 498,400 |
| 2024/10/02 | 212 | 214 | 212 | 214 | 15,100 |
| 2024/10/01 | 210 | 213 | 210 | 212 | 12,400 |
| 2024/09/30 | 208 | 212 | 208 | 210 | 24,400 |
| 2024/09/27 | 215 | 216 | 214 | 214 | 45,600 |
| 2024/09/26 | 213 | 217 | 213 | 215 | 36,500 |
| 2024/09/25 | 212 | 215 | 211 | 214 | 110,700 |
| 2024/09/24 | 213 | 214 | 211 | 212 | 12,200 |
| 2024/09/20 | 213 | 219 | 209 | 211 | 72,900 |
| 2024/09/19 | 208 | 214 | 208 | 211 | 28,900 |
| 2024/09/18 | 208 | 213 | 208 | 210 | 24,300 |
| 2024/09/17 | 208 | 210 | 206 | 208 | 23,500 |
| 2024/09/13 | 204 | 212 | 204 | 206 | 38,400 |
| 2024/09/12 | 203 | 206 | 203 | 204 | 11,400 |
| 2024/09/11 | 206 | 206 | 199 | 202 | 36,100 |
| 2024/09/10 | 209 | 209 | 207 | 208 | 8,500 |
| 2024/09/09 | 199 | 206 | 199 | 206 | 39,900 |
| 2024/09/06 | 211 | 212 | 206 | 207 | 19,500 |
| 2024/09/05 | 212 | 213 | 210 | 211 | 22,300 |
| 2024/09/04 | 218 | 220 | 207 | 207 | 71,800 |
| 2024/09/03 | 220 | 223 | 220 | 220 | 19,300 |
| 2024/09/02 | 220 | 221 | 220 | 221 | 16,800 |
| 2024/08/30 | 220 | 221 | 219 | 219 | 11,800 |
| 2024/08/29 | 220 | 221 | 218 | 221 | 19,700 |
| 2024/08/28 | 222 | 223 | 219 | 221 | 29,900 |
| 2024/08/27 | 219 | 224 | 219 | 224 | 30,600 |
| 2024/08/26 | 217 | 219 | 217 | 219 | 16,700 |
| 2024/08/23 | 221 | 221 | 218 | 218 | 20,400 |
| 2024/08/22 | 217 | 221 | 217 | 221 | 29,100 |
| 2024/08/21 | 220 | 222 | 219 | 220 | 28,500 |
| 2024/08/20 | 221 | 227 | 217 | 217 | 132,700 |
| 2024/08/19 | 216 | 229 | 214 | 221 | 217,800 |
| 2024/08/16 | 214 | 217 | 213 | 216 | 37,300 |
| 2024/08/15 | 207 | 213 | 207 | 212 | 41,100 |
| 2024/08/14 | 209 | 212 | 205 | 205 | 58,500 |
| 2024/08/13 | 198 | 209 | 198 | 208 | 94,700 |
| 2024/08/09 | 196 | 199 | 191 | 196 | 136,000 |
| 2024/08/08 | 193 | 199 | 190 | 196 | 156,100 |
| 2024/08/07 | 194 | 204 | 191 | 198 | 177,400 |
| 2024/08/06 | 216 | 216 | 184 | 189 | 303,300 |
| 2024/08/05 | 201 | 213 | 166 | 170 | 360,800 |
| 2024/08/02 | 225 | 226 | 220 | 220 | 128,600 |
| 2024/08/01 | 236 | 236 | 228 | 229 | 101,100 |
| 2024/07/31 | 236 | 236 | 232 | 236 | 68,000 |
| 2024/07/30 | 241 | 241 | 236 | 236 | 98,300 |
| 2024/07/29 | 236 | 241 | 236 | 239 | 43,300 |
| 2024/07/26 | 235 | 239 | 235 | 236 | 28,500 |
| 2024/07/25 | 238 | 239 | 234 | 235 | 141,100 |
| 2024/07/24 | 242 | 244 | 240 | 240 | 57,600 |
| 2024/07/23 | 243 | 246 | 241 | 243 | 86,000 |
| 2024/07/22 | 241 | 242 | 238 | 239 | 135,200 |
| 2024/07/19 | 243 | 244 | 241 | 243 | 68,500 |
| 2024/07/18 | 242 | 245 | 241 | 244 | 122,200 |
| 2024/07/17 | 249 | 249 | 242 | 245 | 298,500 |
| 2024/07/16 | 252 | 253 | 246 | 249 | 316,800 |
| 2024/07/12 | 250 | 259 | 246 | 254 | 1,298,000 |
| 2024/07/11 | 253 | 289 | 246 | 278 | 2,942,400 |
| 2024/07/10 | 253 | 254 | 247 | 249 | 94,800 |
| 2024/07/09 | 256 | 256 | 250 | 252 | 112,900 |
| 2024/07/08 | 269 | 271 | 252 | 256 | 95,700 |
| 2024/07/05 | 262 | 269 | 261 | 267 | 95,900 |
| 2024/07/04 | 254 | 265 | 254 | 262 | 153,700 |
| 2024/07/03 | 254 | 255 | 252 | 252 | 16,800 |
| 2024/07/02 | 253 | 256 | 253 | 254 | 19,300 |
| 2024/07/01 | 257 | 259 | 253 | 253 | 25,000 |
| 2024/06/28 | 261 | 261 | 255 | 257 | 26,600 |
| 2024/06/27 | 260 | 261 | 255 | 258 | 54,300 |
| 2024/06/26 | 256 | 263 | 250 | 260 | 161,700 |
| 2024/06/25 | 262 | 278 | 251 | 256 | 643,000 |
| 2024/06/24 | 245 | 258 | 245 | 256 | 140,900 |
| 2024/06/21 | 245 | 247 | 244 | 245 | 18,900 |
| 2024/06/20 | 250 | 250 | 244 | 245 | 55,400 |
| 2024/06/19 | 252 | 253 | 247 | 250 | 66,600 |
| 2024/06/18 | 254 | 261 | 252 | 253 | 72,400 |
| 2024/06/17 | 258 | 258 | 252 | 254 | 40,200 |
| 2024/06/14 | 254 | 259 | 251 | 257 | 76,100 |
| 2024/06/13 | 255 | 257 | 253 | 253 | 31,900 |
| 2024/06/12 | 261 | 261 | 256 | 256 | 27,700 |
| 2024/06/11 | 260 | 260 | 257 | 260 | 44,500 |
| 2024/06/10 | 257 | 263 | 254 | 263 | 54,600 |
| 2024/06/07 | 250 | 260 | 250 | 256 | 79,200 |
| 2024/06/06 | 250 | 258 | 246 | 252 | 164,300 |
| 2024/06/05 | 252 | 252 | 244 | 246 | 111,900 |
| 2024/06/04 | 256 | 261 | 249 | 250 | 91,700 |
| 2024/06/03 | 252 | 259 | 247 | 252 | 106,000 |
| 2024/05/31 | 253 | 256 | 242 | 253 | 224,900 |
| 2024/05/30 | 260 | 267 | 259 | 261 | 56,600 |
| 2024/05/29 | 272 | 272 | 260 | 262 | 89,000 |
| 2024/05/28 | 264 | 272 | 263 | 271 | 73,500 |
| 2024/05/27 | 270 | 273 | 261 | 265 | 139,800 |
| 2024/05/24 | 266 | 275 | 265 | 265 | 89,600 |
| 2024/05/23 | 281 | 282 | 263 | 268 | 289,600 |
| 2024/05/22 | 259 | 291 | 257 | 273 | 790,700 |
| 2024/05/21 | 243 | 260 | 243 | 257 | 175,100 |
| 2024/05/20 | 244 | 247 | 241 | 241 | 33,400 |
| 2024/05/17 | 230 | 247 | 230 | 243 | 135,500 |
| 2024/05/16 | 229 | 232 | 226 | 232 | 31,300 |
| 2024/05/15 | 233 | 233 | 230 | 230 | 22,600 |
| 2024/05/14 | 229 | 235 | 227 | 233 | 62,400 |
| 2024/05/13 | 225 | 229 | 221 | 229 | 63,300 |
| 2024/05/10 | 228 | 228 | 225 | 226 | 40,900 |
| 2024/05/09 | 230 | 230 | 226 | 228 | 26,100 |
| 2024/05/08 | 238 | 238 | 230 | 230 | 41,700 |
| 2024/05/07 | 229 | 239 | 228 | 237 | 107,400 |
| 2024/05/02 | 229 | 230 | 227 | 227 | 36,100 |
| 2024/05/01 | 229 | 229 | 227 | 229 | 14,300 |
| 2024/04/30 | 233 | 234 | 228 | 229 | 147,800 |
| 2024/04/26 | 233 | 234 | 230 | 231 | 67,800 |
| 2024/04/25 | 240 | 240 | 232 | 234 | 68,100 |
| 2024/04/24 | 237 | 241 | 237 | 239 | 35,900 |
| 2024/04/23 | 232 | 239 | 232 | 237 | 68,900 |
| 2024/04/22 | 227 | 236 | 226 | 232 | 115,200 |
| 2024/04/19 | 233 | 235 | 229 | 232 | 198,300 |
| 2024/04/18 | 234 | 244 | 234 | 237 | 153,900 |
| 2024/04/17 | 242 | 242 | 232 | 234 | 177,400 |
| 2024/04/16 | 245 | 248 | 240 | 242 | 175,300 |
| 2024/04/15 | 230 | 252 | 230 | 246 | 585,100 |
| 2024/04/12 | 267 | 281 | 221 | 230 | 1,347,400 |
| 2024/04/11 | 266 | 269 | 260 | 268 | 117,500 |
| 2024/04/10 | 264 | 270 | 264 | 264 | 98,100 |
| 2024/04/09 | 262 | 267 | 261 | 262 | 66,900 |
| 2024/04/08 | 261 | 265 | 259 | 260 | 90,300 |
| 2024/04/05 | 258 | 260 | 255 | 260 | 140,200 |
| 2024/04/04 | 268 | 269 | 261 | 261 | 116,100 |
| 2024/04/03 | 266 | 269 | 263 | 264 | 107,300 |
| 2024/04/02 | 281 | 281 | 264 | 267 | 210,700 |
| 2024/04/01 | 268 | 280 | 265 | 278 | 210,100 |
| 2024/03/29 | 270 | 272 | 266 | 266 | 84,800 |
| 2024/03/28 | 270 | 271 | 267 | 270 | 94,800 |
| 2024/03/27 | 264 | 269 | 264 | 266 | 74,300 |
| 2024/03/26 | 265 | 268 | 262 | 264 | 79,100 |
| 2024/03/25 | 269 | 271 | 263 | 265 | 74,900 |
| 2024/03/22 | 270 | 273 | 266 | 269 | 92,700 |
| 2024/03/21 | 265 | 283 | 265 | 267 | 372,700 |
| 2024/03/19 | 269 | 270 | 263 | 265 | 63,200 |
| 2024/03/18 | 267 | 273 | 267 | 269 | 97,000 |
| 2024/03/15 | 264 | 271 | 264 | 267 | 34,100 |
| 2024/03/14 | 265 | 268 | 260 | 268 | 92,500 |
| 2024/03/13 | 267 | 273 | 264 | 267 | 51,000 |
| 2024/03/12 | 261 | 267 | 255 | 265 | 78,500 |
| 2024/03/11 | 273 | 273 | 258 | 261 | 127,800 |
| 2024/03/08 | 258 | 274 | 257 | 274 | 160,000 |
| 2024/03/07 | 267 | 267 | 255 | 258 | 163,700 |
| 2024/03/06 | 259 | 270 | 258 | 269 | 157,600 |
| 2024/03/05 | 264 | 268 | 254 | 260 | 209,700 |
| 2024/03/04 | 274 | 277 | 261 | 268 | 311,700 |
| 2024/03/01 | 287 | 287 | 276 | 276 | 211,800 |
| 2024/02/29 | 288 | 291 | 278 | 287 | 180,200 |
| 2024/02/28 | 295 | 302 | 288 | 288 | 211,400 |
| 2024/02/27 | 295 | 301 | 288 | 299 | 288,900 |
| 2024/02/26 | 304 | 304 | 287 | 295 | 429,800 |
| 2024/02/22 | 318 | 321 | 306 | 306 | 252,100 |
| 2024/02/21 | 308 | 331 | 303 | 313 | 665,600 |
| 2024/02/20 | 309 | 319 | 300 | 303 | 491,200 |
| 2024/02/19 | 286 | 309 | 281 | 309 | 759,400 |
| 2024/02/16 | 288 | 306 | 279 | 282 | 811,100 |
| 2024/02/15 | 270 | 319 | 265 | 288 | 2,164,400 |
| 2024/02/14 | 270 | 295 | 263 | 269 | 2,144,100 |
| 2024/02/13 | 404 | 415 | 324 | 324 | 1,679,400 |
| 2024/02/09 | 404 | 404 | 404 | 404 | 120,900 |
| 2024/02/08 | 239 | 324 | 229 | 324 | 4,862,100 |
| 2024/02/07 | 259 | 267 | 233 | 244 | 1,770,800 |
| 2024/02/06 | 212 | 258 | 210 | 245 | 1,306,300 |
| 2024/02/05 | 210 | 215 | 210 | 212 | 58,700 |
| 2024/02/02 | 212 | 213 | 209 | 213 | 35,400 |
| 2024/02/01 | 207 | 212 | 207 | 212 | 55,900 |
| 2024/01/31 | 205 | 215 | 205 | 211 | 127,600 |
| 2024/01/30 | 207 | 211 | 205 | 205 | 99,500 |
| 2024/01/29 | 208 | 211 | 206 | 207 | 78,600 |
| 2024/01/26 | 212 | 212 | 207 | 207 | 83,000 |
| 2024/01/25 | 212 | 212 | 207 | 212 | 104,200 |
| 2024/01/24 | 208 | 214 | 206 | 212 | 139,100 |
| 2024/01/23 | 200 | 232 | 199 | 206 | 981,100 |
| 2024/01/22 | 201 | 204 | 200 | 200 | 92,100 |
| 2024/01/19 | 199 | 201 | 197 | 200 | 74,200 |
| 2024/01/18 | 197 | 200 | 196 | 197 | 45,800 |
| 2024/01/17 | 200 | 203 | 196 | 197 | 131,600 |
| 2024/01/16 | 196 | 203 | 193 | 201 | 116,800 |
| 2024/01/15 | 190 | 199 | 190 | 196 | 288,900 |
| 2024/01/12 | 193 | 223 | 188 | 190 | 2,024,300 |
| 2024/01/11 | 198 | 198 | 192 | 194 | 126,200 |
| 2024/01/10 | 205 | 209 | 191 | 196 | 583,000 |
| 2024/01/09 | 200 | 203 | 198 | 203 | 183,800 |
| 2024/01/05 | 195 | 198 | 192 | 198 | 33,300 |
| 2024/01/04 | 193 | 194 | 191 | 193 | 30,800 |