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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,225 | 1,280 | 1,201 | 1,280 | 83,700 |
| 2024/08/29 | 1,306 | 1,314 | 1,228 | 1,235 | 261,500 |
| 2024/08/28 | 1,354 | 1,370 | 1,305 | 1,319 | 195,100 |
| 2024/08/27 | 1,342 | 1,354 | 1,299 | 1,324 | 120,900 |
| 2024/08/26 | 1,375 | 1,385 | 1,334 | 1,344 | 54,800 |
| 2024/08/23 | 1,343 | 1,375 | 1,325 | 1,375 | 25,200 |
| 2024/08/22 | 1,303 | 1,344 | 1,303 | 1,340 | 26,500 |
| 2024/08/21 | 1,308 | 1,308 | 1,288 | 1,303 | 15,400 |
| 2024/08/20 | 1,291 | 1,318 | 1,291 | 1,308 | 14,300 |
| 2024/08/19 | 1,311 | 1,327 | 1,281 | 1,285 | 31,300 |
| 2024/08/16 | 1,287 | 1,310 | 1,286 | 1,301 | 25,300 |
| 2024/08/15 | 1,273 | 1,313 | 1,263 | 1,263 | 36,300 |
| 2024/08/14 | 1,278 | 1,296 | 1,257 | 1,275 | 36,600 |
| 2024/08/13 | 1,227 | 1,278 | 1,227 | 1,270 | 20,700 |
| 2024/08/09 | 1,220 | 1,248 | 1,185 | 1,215 | 41,800 |
| 2024/08/08 | 1,165 | 1,208 | 1,137 | 1,175 | 35,700 |
| 2024/08/07 | 1,130 | 1,235 | 1,120 | 1,195 | 46,600 |
| 2024/08/06 | 1,084 | 1,160 | 1,084 | 1,138 | 67,400 |
| 2024/08/05 | 1,071 | 1,120 | 974 | 1,004 | 108,000 |
| 2024/08/02 | 1,227 | 1,241 | 1,191 | 1,191 | 99,600 |
| 2024/08/01 | 1,341 | 1,341 | 1,270 | 1,282 | 44,500 |
| 2024/07/31 | 1,310 | 1,342 | 1,292 | 1,339 | 30,600 |
| 2024/07/30 | 1,346 | 1,353 | 1,321 | 1,328 | 31,600 |
| 2024/07/29 | 1,304 | 1,363 | 1,284 | 1,360 | 80,900 |
| 2024/07/26 | 1,332 | 1,332 | 1,274 | 1,281 | 65,100 |
| 2024/07/25 | 1,368 | 1,368 | 1,290 | 1,303 | 91,000 |
| 2024/07/24 | 1,426 | 1,448 | 1,380 | 1,386 | 57,400 |
| 2024/07/23 | 1,423 | 1,446 | 1,410 | 1,433 | 27,100 |
| 2024/07/22 | 1,497 | 1,513 | 1,420 | 1,423 | 60,200 |
| 2024/07/19 | 1,500 | 1,521 | 1,487 | 1,494 | 35,500 |
| 2024/07/18 | 1,517 | 1,527 | 1,471 | 1,493 | 47,900 |
| 2024/07/17 | 1,468 | 1,504 | 1,450 | 1,496 | 93,200 |
| 2024/07/16 | 1,400 | 1,450 | 1,400 | 1,445 | 221,400 |
| 2024/07/12 | 1,583 | 1,614 | 1,583 | 1,604 | 73,300 |
| 2024/07/11 | 1,626 | 1,626 | 1,580 | 1,603 | 30,600 |
| 2024/07/10 | 1,670 | 1,670 | 1,572 | 1,602 | 72,400 |
| 2024/07/09 | 1,690 | 1,692 | 1,655 | 1,665 | 33,200 |
| 2024/07/08 | 1,680 | 1,728 | 1,676 | 1,690 | 15,300 |
| 2024/07/05 | 1,696 | 1,725 | 1,680 | 1,680 | 23,500 |
| 2024/07/04 | 1,718 | 1,718 | 1,667 | 1,695 | 52,700 |
| 2024/07/03 | 1,731 | 1,749 | 1,676 | 1,711 | 44,500 |
| 2024/07/02 | 1,729 | 1,749 | 1,691 | 1,733 | 42,500 |
| 2024/07/01 | 1,738 | 1,740 | 1,709 | 1,709 | 25,900 |
| 2024/06/28 | 1,728 | 1,728 | 1,702 | 1,710 | 15,600 |
| 2024/06/27 | 1,727 | 1,764 | 1,712 | 1,730 | 19,000 |
| 2024/06/26 | 1,741 | 1,766 | 1,722 | 1,745 | 38,600 |
| 2024/06/25 | 1,747 | 1,798 | 1,731 | 1,745 | 40,400 |
| 2024/06/24 | 1,726 | 1,757 | 1,671 | 1,728 | 68,600 |
| 2024/06/21 | 1,700 | 1,765 | 1,687 | 1,730 | 91,200 |
| 2024/06/20 | 1,691 | 1,700 | 1,657 | 1,700 | 19,600 |
| 2024/06/19 | 1,679 | 1,691 | 1,658 | 1,691 | 17,100 |
| 2024/06/18 | 1,647 | 1,679 | 1,646 | 1,679 | 16,000 |
| 2024/06/17 | 1,654 | 1,654 | 1,614 | 1,635 | 13,300 |
| 2024/06/14 | 1,593 | 1,660 | 1,593 | 1,660 | 17,200 |
| 2024/06/13 | 1,626 | 1,626 | 1,585 | 1,587 | 14,300 |
| 2024/06/12 | 1,560 | 1,614 | 1,552 | 1,612 | 18,900 |
| 2024/06/11 | 1,607 | 1,614 | 1,576 | 1,576 | 17,000 |
| 2024/06/10 | 1,530 | 1,612 | 1,530 | 1,606 | 36,000 |
| 2024/06/07 | 1,537 | 1,559 | 1,527 | 1,536 | 20,200 |
| 2024/06/06 | 1,586 | 1,586 | 1,547 | 1,555 | 43,400 |
| 2024/06/05 | 1,615 | 1,632 | 1,560 | 1,570 | 72,800 |
| 2024/06/04 | 1,646 | 1,669 | 1,621 | 1,629 | 16,700 |
| 2024/06/03 | 1,700 | 1,700 | 1,630 | 1,654 | 33,000 |
| 2024/05/31 | 1,626 | 1,688 | 1,605 | 1,683 | 28,200 |
| 2024/05/30 | 1,615 | 1,689 | 1,615 | 1,637 | 55,300 |
| 2024/05/29 | 1,771 | 1,771 | 1,652 | 1,652 | 88,700 |
| 2024/05/28 | 1,780 | 1,800 | 1,702 | 1,769 | 30,600 |
| 2024/05/27 | 1,799 | 1,803 | 1,774 | 1,793 | 23,800 |
| 2024/05/24 | 1,795 | 1,825 | 1,761 | 1,799 | 15,000 |
| 2024/05/23 | 1,868 | 1,868 | 1,809 | 1,825 | 23,200 |
| 2024/05/22 | 1,873 | 1,891 | 1,855 | 1,856 | 17,400 |
| 2024/05/21 | 1,916 | 1,926 | 1,861 | 1,873 | 30,700 |
| 2024/05/20 | 1,913 | 1,934 | 1,884 | 1,899 | 22,200 |
| 2024/05/17 | 1,844 | 1,917 | 1,841 | 1,911 | 37,100 |
| 2024/05/16 | 1,866 | 1,866 | 1,801 | 1,804 | 38,200 |
| 2024/05/15 | 1,899 | 1,900 | 1,850 | 1,866 | 28,500 |
| 2024/05/14 | 1,838 | 1,884 | 1,830 | 1,873 | 33,300 |
| 2024/05/13 | 1,762 | 1,860 | 1,755 | 1,838 | 53,400 |
| 2024/05/10 | 1,781 | 1,804 | 1,760 | 1,772 | 21,800 |
| 2024/05/09 | 1,797 | 1,798 | 1,755 | 1,769 | 18,700 |
| 2024/05/08 | 1,797 | 1,816 | 1,778 | 1,778 | 19,900 |
| 2024/05/07 | 1,775 | 1,814 | 1,721 | 1,797 | 42,300 |
| 2024/05/02 | 1,730 | 1,790 | 1,725 | 1,750 | 38,200 |
| 2024/05/01 | 1,685 | 1,744 | 1,660 | 1,730 | 46,500 |
| 2024/04/30 | 1,660 | 1,699 | 1,640 | 1,699 | 32,500 |
| 2024/04/26 | 1,651 | 1,671 | 1,626 | 1,635 | 36,200 |
| 2024/04/25 | 1,670 | 1,679 | 1,648 | 1,660 | 23,300 |
| 2024/04/24 | 1,679 | 1,710 | 1,672 | 1,687 | 30,400 |
| 2024/04/23 | 1,662 | 1,680 | 1,647 | 1,660 | 29,600 |
| 2024/04/22 | 1,674 | 1,709 | 1,639 | 1,644 | 90,500 |
| 2024/04/19 | 1,692 | 1,740 | 1,657 | 1,682 | 81,100 |
| 2024/04/18 | 1,680 | 1,725 | 1,677 | 1,700 | 58,700 |
| 2024/04/17 | 1,715 | 1,753 | 1,692 | 1,692 | 78,300 |
| 2024/04/16 | 1,676 | 1,749 | 1,659 | 1,705 | 142,800 |
| 2024/04/15 | 1,720 | 1,754 | 1,618 | 1,716 | 413,100 |
| 2024/04/12 | 2,073 | 2,075 | 1,988 | 2,010 | 145,700 |
| 2024/04/11 | 1,981 | 2,050 | 1,971 | 2,050 | 39,000 |
| 2024/04/10 | 2,095 | 2,115 | 1,986 | 1,995 | 86,100 |
| 2024/04/09 | 2,211 | 2,211 | 2,024 | 2,059 | 137,200 |
| 2024/04/08 | 2,128 | 2,190 | 2,128 | 2,184 | 49,300 |
| 2024/04/05 | 2,178 | 2,210 | 2,087 | 2,100 | 98,400 |
| 2024/04/04 | 2,273 | 2,303 | 2,196 | 2,228 | 33,300 |
| 2024/04/03 | 2,223 | 2,298 | 2,202 | 2,262 | 26,000 |
| 2024/04/02 | 2,362 | 2,362 | 2,220 | 2,250 | 70,200 |
| 2024/04/01 | 2,405 | 2,441 | 2,362 | 2,362 | 37,200 |
| 2024/03/29 | 2,322 | 2,414 | 2,300 | 2,398 | 51,500 |
| 2024/03/28 | 2,239 | 2,320 | 2,239 | 2,319 | 35,900 |
| 2024/03/27 | 2,258 | 2,310 | 2,217 | 2,266 | 40,900 |
| 2024/03/26 | 2,248 | 2,276 | 2,200 | 2,258 | 31,100 |
| 2024/03/25 | 2,250 | 2,294 | 2,230 | 2,250 | 25,300 |
| 2024/03/22 | 2,236 | 2,275 | 2,190 | 2,272 | 50,000 |
| 2024/03/21 | 2,113 | 2,211 | 2,113 | 2,209 | 52,400 |
| 2024/03/19 | 2,133 | 2,133 | 2,061 | 2,106 | 35,700 |
| 2024/03/18 | 2,131 | 2,149 | 2,067 | 2,132 | 26,600 |
| 2024/03/15 | 2,103 | 2,149 | 2,024 | 2,120 | 41,700 |
| 2024/03/14 | 2,059 | 2,108 | 2,059 | 2,098 | 16,900 |
| 2024/03/13 | 2,155 | 2,159 | 2,022 | 2,059 | 55,200 |
| 2024/03/12 | 2,050 | 2,145 | 2,005 | 2,145 | 77,700 |
| 2024/03/11 | 2,140 | 2,222 | 2,025 | 2,038 | 105,500 |
| 2024/03/08 | 2,170 | 2,243 | 2,150 | 2,202 | 39,400 |
| 2024/03/07 | 2,290 | 2,301 | 2,121 | 2,180 | 108,900 |
| 2024/03/06 | 2,100 | 2,364 | 2,058 | 2,290 | 155,900 |
| 2024/03/05 | 1,986 | 2,130 | 1,949 | 2,121 | 76,700 |
| 2024/03/04 | 1,940 | 2,020 | 1,940 | 1,998 | 55,300 |
| 2024/03/01 | 1,993 | 1,998 | 1,921 | 1,931 | 45,800 |
| 2024/02/29 | 1,965 | 2,005 | 1,936 | 1,991 | 76,200 |
| 2024/02/28 | 2,081 | 2,092 | 1,988 | 1,988 | 66,800 |
| 2024/02/27 | 2,064 | 2,127 | 2,025 | 2,082 | 59,300 |
| 2024/02/26 | 2,077 | 2,100 | 2,038 | 2,064 | 58,300 |
| 2024/02/22 | 2,040 | 2,076 | 1,986 | 2,068 | 63,700 |
| 2024/02/21 | 2,042 | 2,055 | 2,006 | 2,031 | 45,600 |
| 2024/02/20 | 2,070 | 2,100 | 1,991 | 2,062 | 85,200 |
| 2024/02/19 | 2,100 | 2,130 | 2,053 | 2,070 | 89,900 |
| 2024/02/16 | 1,897 | 2,259 | 1,864 | 2,136 | 198,800 |
| 2024/02/15 | 1,811 | 1,898 | 1,811 | 1,894 | 92,600 |
| 2024/02/14 | 1,779 | 1,820 | 1,768 | 1,771 | 45,800 |
| 2024/02/13 | 1,844 | 1,846 | 1,789 | 1,805 | 71,800 |
| 2024/02/09 | 1,873 | 1,873 | 1,820 | 1,820 | 59,500 |
| 2024/02/08 | 1,800 | 1,915 | 1,796 | 1,880 | 138,800 |
| 2024/02/07 | 1,729 | 1,780 | 1,700 | 1,780 | 96,500 |
| 2024/02/06 | 1,764 | 1,807 | 1,717 | 1,718 | 115,400 |
| 2024/02/05 | 1,798 | 1,822 | 1,757 | 1,768 | 78,900 |
| 2024/02/02 | 1,816 | 1,816 | 1,741 | 1,771 | 60,900 |
| 2024/02/01 | 1,777 | 1,790 | 1,730 | 1,776 | 105,800 |
| 2024/01/31 | 1,786 | 1,811 | 1,769 | 1,793 | 61,500 |
| 2024/01/30 | 1,857 | 1,875 | 1,805 | 1,808 | 57,200 |
| 2024/01/29 | 1,820 | 1,848 | 1,771 | 1,831 | 98,700 |
| 2024/01/26 | 1,888 | 1,905 | 1,805 | 1,820 | 102,700 |
| 2024/01/25 | 1,943 | 1,994 | 1,905 | 1,905 | 88,100 |
| 2024/01/24 | 1,950 | 2,032 | 1,918 | 1,938 | 132,100 |
| 2024/01/23 | 1,920 | 1,950 | 1,856 | 1,932 | 151,500 |
| 2024/01/22 | 1,900 | 1,916 | 1,844 | 1,910 | 103,100 |
| 2024/01/19 | 1,850 | 1,874 | 1,803 | 1,869 | 155,500 |
| 2024/01/18 | 1,816 | 1,870 | 1,790 | 1,810 | 219,300 |
| 2024/01/17 | 1,919 | 1,942 | 1,816 | 1,856 | 378,400 |
| 2024/01/16 | 1,791 | 1,962 | 1,727 | 1,939 | 945,000 |
| 2024/01/15 | 1,597 | 1,597 | 1,597 | 1,597 | 23,700 |
| 2024/01/12 | 1,340 | 1,350 | 1,289 | 1,297 | 117,000 |
| 2024/01/11 | 1,326 | 1,340 | 1,313 | 1,340 | 50,500 |
| 2024/01/10 | 1,352 | 1,361 | 1,322 | 1,325 | 74,500 |
| 2024/01/09 | 1,335 | 1,366 | 1,318 | 1,364 | 80,100 |
| 2024/01/05 | 1,325 | 1,326 | 1,281 | 1,305 | 63,900 |
| 2024/01/04 | 1,278 | 1,325 | 1,267 | 1,325 | 64,600 |
| 2023/12/29 | 1,258 | 1,269 | 1,236 | 1,258 | 39,500 |
| 2023/12/28 | 1,245 | 1,277 | 1,212 | 1,258 | 71,600 |
| 2023/12/27 | 1,207 | 1,260 | 1,207 | 1,245 | 50,900 |
| 2023/12/26 | 1,230 | 1,230 | 1,192 | 1,207 | 41,200 |
| 2023/12/25 | 1,247 | 1,256 | 1,225 | 1,230 | 27,200 |
| 2023/12/22 | 1,239 | 1,257 | 1,226 | 1,247 | 34,900 |
| 2023/12/21 | 1,232 | 1,252 | 1,229 | 1,242 | 15,700 |
| 2023/12/20 | 1,266 | 1,267 | 1,232 | 1,258 | 37,300 |
| 2023/12/19 | 1,247 | 1,256 | 1,226 | 1,252 | 36,500 |
| 2023/12/18 | 1,216 | 1,239 | 1,196 | 1,231 | 46,000 |
| 2023/12/15 | 1,196 | 1,215 | 1,195 | 1,213 | 28,300 |
| 2023/12/14 | 1,205 | 1,219 | 1,186 | 1,189 | 28,300 |
| 2023/12/13 | 1,184 | 1,205 | 1,167 | 1,186 | 24,200 |
| 2023/12/12 | 1,219 | 1,219 | 1,173 | 1,182 | 61,700 |
| 2023/12/11 | 1,223 | 1,225 | 1,192 | 1,202 | 21,400 |
| 2023/12/08 | 1,190 | 1,215 | 1,176 | 1,176 | 39,200 |
| 2023/12/07 | 1,231 | 1,259 | 1,190 | 1,203 | 70,900 |
| 2023/12/06 | 1,265 | 1,273 | 1,220 | 1,252 | 102,600 |
| 2023/12/05 | 1,201 | 1,244 | 1,177 | 1,235 | 94,100 |
| 2023/12/04 | 1,169 | 1,230 | 1,157 | 1,216 | 128,300 |
| 2023/12/01 | 1,165 | 1,165 | 1,116 | 1,121 | 44,900 |
| 2023/11/30 | 1,165 | 1,169 | 1,142 | 1,165 | 39,000 |
| 2023/11/29 | 1,174 | 1,186 | 1,157 | 1,164 | 32,000 |
| 2023/11/28 | 1,166 | 1,170 | 1,141 | 1,170 | 26,700 |
| 2023/11/27 | 1,167 | 1,170 | 1,144 | 1,162 | 26,500 |
| 2023/11/24 | 1,127 | 1,162 | 1,118 | 1,156 | 51,000 |
| 2023/11/22 | 1,088 | 1,119 | 1,085 | 1,114 | 21,200 |
| 2023/11/21 | 1,127 | 1,127 | 1,073 | 1,093 | 82,300 |
| 2023/11/20 | 1,135 | 1,163 | 1,125 | 1,130 | 37,700 |
| 2023/11/17 | 1,151 | 1,170 | 1,123 | 1,135 | 46,100 |
| 2023/11/16 | 1,156 | 1,187 | 1,142 | 1,150 | 56,400 |
| 2023/11/15 | 1,125 | 1,173 | 1,125 | 1,163 | 51,400 |
| 2023/11/14 | 1,132 | 1,140 | 1,114 | 1,119 | 29,200 |
| 2023/11/13 | 1,173 | 1,173 | 1,120 | 1,132 | 47,800 |
| 2023/11/10 | 1,131 | 1,178 | 1,105 | 1,160 | 72,300 |
| 2023/11/09 | 1,110 | 1,131 | 1,090 | 1,131 | 43,800 |
| 2023/11/08 | 1,158 | 1,180 | 1,101 | 1,101 | 103,700 |