ポエック(9264)の株価時系列情報
ポエック(9264)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,656 | 1,689 | 1,656 | 1,672 | 10,300 |
| 2026/06/17 | 1,627 | 1,661 | 1,627 | 1,645 | 3,300 |
| 2026/06/16 | 1,624 | 1,644 | 1,615 | 1,627 | 6,600 |
| 2026/06/15 | 1,609 | 1,621 | 1,592 | 1,611 | 9,200 |
| 2026/06/12 | 1,606 | 1,606 | 1,593 | 1,593 | 2,700 |
| 2026/06/11 | 1,588 | 1,606 | 1,586 | 1,586 | 7,300 |
| 2026/06/10 | 1,604 | 1,604 | 1,595 | 1,595 | 3,900 |
| 2026/06/09 | 1,623 | 1,623 | 1,594 | 1,595 | 5,900 |
| 2026/06/08 | 1,613 | 1,634 | 1,586 | 1,594 | 14,700 |
| 2026/06/05 | 1,597 | 1,690 | 1,597 | 1,648 | 18,200 |
| 2026/06/04 | 1,594 | 1,655 | 1,584 | 1,584 | 10,900 |
| 2026/06/03 | 1,591 | 1,605 | 1,586 | 1,594 | 7,100 |
| 2026/06/02 | 1,613 | 1,613 | 1,583 | 1,585 | 12,300 |
| 2026/06/01 | 1,627 | 1,627 | 1,589 | 1,598 | 23,100 |
| 2026/05/29 | 1,605 | 1,627 | 1,605 | 1,627 | 4,100 |
| 2026/05/28 | 1,600 | 1,613 | 1,600 | 1,605 | 5,400 |
| 2026/05/27 | 1,612 | 1,614 | 1,596 | 1,600 | 11,400 |
| 2026/05/26 | 1,610 | 1,621 | 1,603 | 1,612 | 7,000 |
| 2026/05/25 | 1,623 | 1,637 | 1,609 | 1,609 | 16,200 |
| 2026/05/22 | 1,624 | 1,642 | 1,622 | 1,625 | 6,900 |
| 2026/05/21 | 1,634 | 1,634 | 1,616 | 1,625 | 6,700 |
| 2026/05/20 | 1,650 | 1,650 | 1,611 | 1,615 | 22,500 |
| 2026/05/19 | 1,659 | 1,665 | 1,650 | 1,650 | 6,400 |
| 2026/05/18 | 1,672 | 1,676 | 1,657 | 1,659 | 12,800 |
| 2026/05/15 | 1,696 | 1,697 | 1,674 | 1,677 | 11,800 |
| 2026/05/14 | 1,700 | 1,703 | 1,682 | 1,682 | 7,400 |
| 2026/05/13 | 1,692 | 1,713 | 1,690 | 1,713 | 5,200 |
| 2026/05/12 | 1,706 | 1,706 | 1,682 | 1,682 | 5,600 |
| 2026/05/11 | 1,710 | 1,718 | 1,702 | 1,702 | 3,900 |
| 2026/05/08 | 1,682 | 1,729 | 1,682 | 1,719 | 6,400 |
| 2026/05/07 | 1,683 | 1,699 | 1,683 | 1,693 | 4,400 |
| 2026/05/01 | 1,680 | 1,710 | 1,670 | 1,680 | 7,900 |
| 2026/04/30 | 1,697 | 1,697 | 1,680 | 1,680 | 5,200 |
| 2026/04/28 | 1,682 | 1,696 | 1,678 | 1,687 | 7,000 |
| 2026/04/27 | 1,670 | 1,687 | 1,654 | 1,681 | 11,900 |
| 2026/04/24 | 1,673 | 1,683 | 1,660 | 1,670 | 9,100 |
| 2026/04/23 | 1,709 | 1,709 | 1,671 | 1,679 | 7,800 |
| 2026/04/22 | 1,705 | 1,734 | 1,690 | 1,709 | 15,300 |
| 2026/04/21 | 1,699 | 1,711 | 1,676 | 1,676 | 6,400 |
| 2026/04/20 | 1,688 | 1,699 | 1,678 | 1,699 | 10,400 |
| 2026/04/17 | 1,682 | 1,697 | 1,674 | 1,688 | 14,800 |
| 2026/04/16 | 1,666 | 1,713 | 1,663 | 1,689 | 31,000 |
| 2026/04/15 | 1,667 | 1,667 | 1,638 | 1,661 | 25,400 |
| 2026/04/14 | 1,633 | 1,690 | 1,633 | 1,667 | 97,300 |
| 2026/04/13 | 1,743 | 1,749 | 1,706 | 1,746 | 24,500 |
| 2026/04/10 | 1,716 | 1,744 | 1,716 | 1,727 | 4,600 |
| 2026/04/09 | 1,741 | 1,742 | 1,715 | 1,715 | 9,400 |
| 2026/04/08 | 1,750 | 1,759 | 1,740 | 1,740 | 16,700 |
| 2026/04/07 | 1,689 | 1,725 | 1,689 | 1,725 | 17,400 |
| 2026/04/06 | 1,687 | 1,729 | 1,677 | 1,698 | 7,800 |
| 2026/04/03 | 1,691 | 1,695 | 1,663 | 1,663 | 6,900 |
| 2026/03/27 | 1,676 | 1,702 | 1,676 | 1,696 | 7,000 |
| 2026/03/26 | 1,716 | 1,716 | 1,676 | 1,679 | 7,700 |
| 2026/03/25 | 1,656 | 1,710 | 1,656 | 1,707 | 10,700 |
| 2026/03/24 | 1,660 | 1,677 | 1,653 | 1,653 | 10,900 |
| 2026/03/23 | 1,637 | 1,671 | 1,620 | 1,621 | 21,500 |
| 2026/03/19 | 1,684 | 1,709 | 1,684 | 1,685 | 12,000 |
| 2026/03/18 | 1,691 | 1,720 | 1,691 | 1,717 | 7,200 |
| 2026/03/17 | 1,724 | 1,725 | 1,681 | 1,681 | 6,400 |
| 2026/03/16 | 1,701 | 1,714 | 1,690 | 1,702 | 9,400 |
| 2026/03/13 | 1,684 | 1,726 | 1,684 | 1,726 | 8,500 |
| 2026/03/12 | 1,713 | 1,722 | 1,705 | 1,705 | 10,300 |
| 2026/03/11 | 1,728 | 1,745 | 1,723 | 1,729 | 14,400 |
| 2026/03/10 | 1,708 | 1,733 | 1,700 | 1,728 | 13,000 |
| 2026/03/09 | 1,632 | 1,678 | 1,626 | 1,678 | 37,100 |
| 2026/03/06 | 1,682 | 1,726 | 1,681 | 1,703 | 16,300 |
| 2026/03/05 | 1,704 | 1,740 | 1,700 | 1,718 | 26,100 |
| 2026/03/04 | 1,630 | 1,662 | 1,595 | 1,624 | 38,300 |
| 2026/03/03 | 1,726 | 1,726 | 1,673 | 1,673 | 41,300 |
| 2026/03/02 | 1,746 | 1,746 | 1,710 | 1,726 | 28,100 |
| 2026/02/27 | 1,750 | 1,782 | 1,750 | 1,773 | 19,800 |
| 2026/02/26 | 1,765 | 1,768 | 1,732 | 1,732 | 9,200 |
| 2026/02/25 | 1,731 | 1,757 | 1,730 | 1,756 | 18,700 |
| 2026/02/24 | 1,740 | 1,752 | 1,725 | 1,734 | 16,800 |
| 2026/02/20 | 1,748 | 1,748 | 1,720 | 1,721 | 18,800 |
| 2026/02/19 | 1,748 | 1,769 | 1,735 | 1,759 | 10,700 |
| 2026/02/18 | 1,741 | 1,769 | 1,741 | 1,750 | 9,000 |
| 2026/02/17 | 1,747 | 1,750 | 1,729 | 1,736 | 9,100 |
| 2026/02/16 | 1,757 | 1,758 | 1,740 | 1,753 | 11,600 |
| 2026/02/13 | 1,780 | 1,780 | 1,741 | 1,741 | 12,100 |
| 2026/02/12 | 1,772 | 1,793 | 1,771 | 1,781 | 18,100 |
| 2026/02/10 | 1,747 | 1,781 | 1,747 | 1,778 | 15,200 |
| 2026/02/09 | 1,771 | 1,771 | 1,735 | 1,745 | 20,100 |
| 2026/02/06 | 1,748 | 1,750 | 1,721 | 1,741 | 11,400 |
| 2026/02/05 | 1,763 | 1,767 | 1,748 | 1,748 | 8,400 |
| 2026/02/04 | 1,752 | 1,765 | 1,741 | 1,755 | 9,700 |
| 2026/02/03 | 1,730 | 1,752 | 1,721 | 1,752 | 14,900 |
| 2026/02/02 | 1,726 | 1,756 | 1,712 | 1,712 | 20,300 |
| 2026/01/30 | 1,731 | 1,737 | 1,715 | 1,735 | 9,000 |
| 2026/01/29 | 1,732 | 1,734 | 1,710 | 1,723 | 19,400 |
| 2026/01/28 | 1,763 | 1,763 | 1,724 | 1,746 | 26,700 |
| 2026/01/27 | 1,760 | 1,768 | 1,738 | 1,768 | 18,800 |
| 2026/01/26 | 1,786 | 1,786 | 1,757 | 1,758 | 22,300 |
| 2026/01/23 | 1,785 | 1,832 | 1,785 | 1,806 | 45,700 |
| 2026/01/22 | 1,799 | 1,799 | 1,770 | 1,770 | 9,100 |
| 2026/01/21 | 1,794 | 1,796 | 1,757 | 1,790 | 21,800 |
| 2026/01/20 | 1,817 | 1,817 | 1,774 | 1,795 | 15,000 |
| 2026/01/19 | 1,790 | 1,810 | 1,782 | 1,809 | 21,400 |
| 2026/01/16 | 1,805 | 1,805 | 1,760 | 1,803 | 16,800 |
| 2026/01/15 | 1,772 | 1,803 | 1,740 | 1,802 | 72,200 |
| 2026/01/14 | 1,840 | 1,849 | 1,803 | 1,831 | 52,100 |
| 2026/01/13 | 1,825 | 1,842 | 1,802 | 1,820 | 36,700 |
| 2026/01/09 | 1,830 | 1,830 | 1,806 | 1,818 | 22,200 |
| 2026/01/08 | 1,800 | 1,830 | 1,800 | 1,820 | 22,400 |
| 2026/01/07 | 1,785 | 1,806 | 1,775 | 1,800 | 14,800 |
| 2026/01/06 | 1,780 | 1,806 | 1,780 | 1,792 | 23,300 |
| 2026/01/05 | 1,780 | 1,781 | 1,762 | 1,780 | 11,000 |
| 2025/12/30 | 1,770 | 1,781 | 1,760 | 1,768 | 12,300 |
| 2025/12/29 | 1,744 | 1,770 | 1,722 | 1,770 | 14,100 |
| 2025/12/26 | 1,750 | 1,759 | 1,721 | 1,721 | 24,100 |
| 2025/12/25 | 1,757 | 1,777 | 1,740 | 1,750 | 17,700 |
| 2025/12/24 | 1,760 | 1,760 | 1,744 | 1,744 | 11,400 |
| 2025/12/23 | 1,750 | 1,777 | 1,742 | 1,758 | 16,100 |
| 2025/12/22 | 1,755 | 1,760 | 1,742 | 1,745 | 15,700 |
| 2025/12/19 | 1,770 | 1,770 | 1,745 | 1,753 | 10,800 |
| 2025/12/18 | 1,730 | 1,772 | 1,717 | 1,772 | 21,700 |
| 2025/12/17 | 1,745 | 1,745 | 1,708 | 1,721 | 25,300 |
| 2025/12/16 | 1,785 | 1,785 | 1,744 | 1,745 | 19,500 |
| 2025/12/15 | 1,752 | 1,777 | 1,742 | 1,777 | 14,700 |
| 2025/12/12 | 1,715 | 1,771 | 1,715 | 1,771 | 48,500 |
| 2025/12/11 | 1,702 | 1,708 | 1,684 | 1,704 | 14,000 |
| 2025/12/10 | 1,725 | 1,725 | 1,696 | 1,696 | 14,000 |
| 2025/12/09 | 1,733 | 1,733 | 1,698 | 1,707 | 13,200 |
| 2025/12/08 | 1,723 | 1,738 | 1,696 | 1,718 | 20,400 |
| 2025/12/05 | 1,735 | 1,745 | 1,698 | 1,701 | 19,300 |
| 2025/12/04 | 1,724 | 1,754 | 1,724 | 1,738 | 73,300 |
| 2025/12/03 | 1,668 | 1,684 | 1,645 | 1,684 | 18,300 |
| 2025/12/02 | 1,693 | 1,693 | 1,646 | 1,655 | 24,500 |
| 2025/12/01 | 1,721 | 1,721 | 1,666 | 1,693 | 21,700 |
| 2025/11/28 | 1,679 | 1,709 | 1,668 | 1,709 | 21,300 |
| 2025/11/27 | 1,641 | 1,668 | 1,637 | 1,668 | 17,500 |
| 2025/11/26 | 1,636 | 1,645 | 1,631 | 1,636 | 10,100 |
| 2025/11/25 | 1,644 | 1,644 | 1,619 | 1,619 | 22,200 |
| 2025/11/21 | 1,634 | 1,647 | 1,625 | 1,630 | 10,000 |
| 2025/11/20 | 1,648 | 1,650 | 1,637 | 1,639 | 18,300 |
| 2025/11/19 | 1,624 | 1,634 | 1,615 | 1,625 | 27,800 |
| 2025/11/18 | 1,624 | 1,645 | 1,624 | 1,626 | 14,100 |
| 2025/11/17 | 1,650 | 1,650 | 1,629 | 1,635 | 23,800 |
| 2025/11/14 | 1,647 | 1,655 | 1,640 | 1,651 | 23,600 |
| 2025/11/13 | 1,694 | 1,695 | 1,671 | 1,671 | 16,900 |
| 2025/11/12 | 1,661 | 1,696 | 1,657 | 1,689 | 23,000 |
| 2025/11/11 | 1,653 | 1,660 | 1,644 | 1,659 | 21,000 |
| 2025/11/10 | 1,653 | 1,670 | 1,649 | 1,652 | 18,400 |
| 2025/11/07 | 1,653 | 1,670 | 1,650 | 1,655 | 14,600 |
| 2025/11/06 | 1,689 | 1,698 | 1,668 | 1,668 | 12,800 |
| 2025/11/05 | 1,690 | 1,690 | 1,634 | 1,675 | 32,700 |
| 2025/11/04 | 1,717 | 1,732 | 1,691 | 1,691 | 17,900 |
| 2025/10/31 | 1,725 | 1,740 | 1,701 | 1,730 | 26,900 |
| 2025/10/30 | 1,697 | 1,715 | 1,693 | 1,700 | 15,600 |
| 2025/10/29 | 1,712 | 1,721 | 1,692 | 1,705 | 42,000 |
| 2025/10/28 | 1,804 | 1,804 | 1,717 | 1,717 | 57,400 |
| 2025/10/27 | 1,820 | 1,855 | 1,796 | 1,799 | 100,700 |
| 2025/10/24 | 1,767 | 1,789 | 1,738 | 1,780 | 40,800 |
| 2025/10/23 | 1,722 | 1,768 | 1,721 | 1,767 | 45,700 |
| 2025/10/22 | 1,720 | 1,724 | 1,703 | 1,721 | 13,600 |
| 2025/10/21 | 1,720 | 1,721 | 1,690 | 1,715 | 25,900 |
| 2025/10/20 | 1,709 | 1,717 | 1,672 | 1,717 | 44,200 |
| 2025/10/17 | 1,741 | 1,756 | 1,674 | 1,705 | 47,400 |
| 2025/10/16 | 1,690 | 1,747 | 1,673 | 1,747 | 137,900 |
| 2025/10/15 | 1,648 | 1,677 | 1,632 | 1,677 | 67,100 |
| 2025/10/14 | 1,587 | 1,641 | 1,585 | 1,632 | 43,500 |
| 2025/10/10 | 1,665 | 1,665 | 1,600 | 1,615 | 37,700 |
| 2025/10/09 | 1,671 | 1,685 | 1,653 | 1,671 | 36,400 |
| 2025/10/08 | 1,686 | 1,694 | 1,663 | 1,663 | 17,500 |
| 2025/10/07 | 1,669 | 1,688 | 1,664 | 1,686 | 33,400 |
| 2025/10/06 | 1,709 | 1,713 | 1,674 | 1,681 | 32,000 |
| 2025/10/03 | 1,651 | 1,662 | 1,640 | 1,652 | 17,700 |
| 2025/10/02 | 1,643 | 1,665 | 1,626 | 1,665 | 38,300 |
| 2025/10/01 | 1,725 | 1,725 | 1,643 | 1,643 | 39,600 |
| 2025/09/30 | 1,713 | 1,724 | 1,704 | 1,718 | 17,800 |
| 2025/09/29 | 1,722 | 1,735 | 1,699 | 1,720 | 25,900 |
| 2025/09/26 | 1,690 | 1,715 | 1,690 | 1,707 | 23,700 |
| 2025/09/25 | 1,682 | 1,694 | 1,681 | 1,681 | 8,100 |
| 2025/09/24 | 1,700 | 1,700 | 1,675 | 1,680 | 19,500 |
| 2025/09/22 | 1,696 | 1,709 | 1,693 | 1,696 | 14,700 |
| 2025/09/19 | 1,700 | 1,705 | 1,680 | 1,696 | 28,100 |
| 2025/09/18 | 1,676 | 1,697 | 1,673 | 1,697 | 18,200 |
| 2025/09/17 | 1,707 | 1,707 | 1,673 | 1,680 | 25,100 |
| 2025/09/16 | 1,695 | 1,714 | 1,695 | 1,707 | 12,500 |
| 2025/09/12 | 1,684 | 1,705 | 1,684 | 1,703 | 19,100 |
| 2025/09/11 | 1,692 | 1,704 | 1,682 | 1,684 | 14,800 |
| 2025/09/10 | 1,696 | 1,703 | 1,679 | 1,692 | 18,600 |
| 2025/09/09 | 1,691 | 1,709 | 1,684 | 1,696 | 48,600 |
| 2025/09/08 | 1,704 | 1,705 | 1,673 | 1,685 | 28,400 |
| 2025/09/05 | 1,704 | 1,704 | 1,675 | 1,692 | 20,900 |
| 2025/09/04 | 1,647 | 1,686 | 1,643 | 1,683 | 42,600 |
| 2025/09/03 | 1,666 | 1,673 | 1,644 | 1,648 | 77,600 |
| 2025/09/02 | 1,696 | 1,696 | 1,664 | 1,679 | 43,200 |
| 2025/09/01 | 1,706 | 1,742 | 1,678 | 1,696 | 73,200 |
| 2025/08/29 | 1,775 | 1,781 | 1,737 | 1,737 | 46,000 |
| 2025/08/28 | 1,777 | 1,799 | 1,760 | 1,788 | 121,400 |
| 2025/08/27 | 1,895 | 1,895 | 1,869 | 1,869 | 117,600 |
| 2025/08/26 | 1,910 | 1,910 | 1,891 | 1,899 | 54,400 |
| 2025/08/25 | 1,900 | 1,910 | 1,883 | 1,905 | 69,200 |
| 2025/08/22 | 1,890 | 1,892 | 1,862 | 1,890 | 47,700 |
| 2025/08/21 | 1,874 | 1,894 | 1,865 | 1,874 | 35,100 |
| 2025/08/20 | 1,900 | 1,916 | 1,870 | 1,878 | 44,400 |
| 2025/08/19 | 1,880 | 1,886 | 1,859 | 1,866 | 26,300 |
| 2025/08/18 | 1,850 | 1,885 | 1,850 | 1,870 | 37,500 |
| 2025/08/15 | 1,829 | 1,862 | 1,824 | 1,860 | 35,000 |