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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,580 | 1,594 | 1,555 | 1,568 | 20,600 |
| 2025/06/12 | 1,558 | 1,594 | 1,552 | 1,594 | 20,000 |
| 2025/06/11 | 1,522 | 1,549 | 1,518 | 1,549 | 19,700 |
| 2025/06/10 | 1,513 | 1,524 | 1,507 | 1,523 | 16,100 |
| 2025/06/09 | 1,506 | 1,514 | 1,490 | 1,507 | 19,100 |
| 2025/06/06 | 1,514 | 1,524 | 1,509 | 1,510 | 14,600 |
| 2025/06/05 | 1,518 | 1,524 | 1,502 | 1,505 | 14,700 |
| 2025/06/04 | 1,496 | 1,514 | 1,492 | 1,504 | 23,500 |
| 2025/06/03 | 1,482 | 1,493 | 1,482 | 1,489 | 15,000 |
| 2025/06/02 | 1,465 | 1,482 | 1,465 | 1,474 | 14,400 |
| 2025/05/30 | 1,480 | 1,487 | 1,466 | 1,470 | 17,800 |
| 2025/05/29 | 1,445 | 1,465 | 1,445 | 1,454 | 10,700 |
| 2025/05/28 | 1,457 | 1,458 | 1,445 | 1,445 | 8,400 |
| 2025/05/27 | 1,441 | 1,459 | 1,439 | 1,443 | 11,200 |
| 2025/05/26 | 1,426 | 1,444 | 1,426 | 1,431 | 10,000 |
| 2025/05/23 | 1,435 | 1,447 | 1,411 | 1,414 | 9,500 |
| 2025/05/22 | 1,442 | 1,445 | 1,428 | 1,431 | 8,600 |
| 2025/05/21 | 1,446 | 1,461 | 1,441 | 1,445 | 7,200 |
| 2025/05/20 | 1,467 | 1,481 | 1,441 | 1,441 | 13,500 |
| 2025/05/19 | 1,439 | 1,457 | 1,416 | 1,457 | 15,200 |
| 2025/05/16 | 1,421 | 1,440 | 1,408 | 1,429 | 7,800 |
| 2025/05/15 | 1,440 | 1,444 | 1,416 | 1,420 | 18,800 |
| 2025/05/14 | 1,485 | 1,485 | 1,438 | 1,438 | 48,800 |
| 2025/05/13 | 1,444 | 1,465 | 1,435 | 1,455 | 37,600 |
| 2025/05/12 | 1,414 | 1,434 | 1,404 | 1,426 | 16,500 |
| 2025/05/09 | 1,399 | 1,407 | 1,397 | 1,404 | 15,100 |
| 2025/05/08 | 1,384 | 1,397 | 1,369 | 1,397 | 18,400 |
| 2025/05/07 | 1,385 | 1,385 | 1,360 | 1,377 | 12,500 |
| 2025/05/02 | 1,371 | 1,386 | 1,366 | 1,385 | 18,000 |
| 2025/05/01 | 1,346 | 1,371 | 1,336 | 1,370 | 21,400 |
| 2025/04/30 | 1,339 | 1,347 | 1,328 | 1,347 | 16,000 |
| 2025/04/28 | 1,323 | 1,345 | 1,315 | 1,334 | 31,000 |
| 2025/04/25 | 1,310 | 1,321 | 1,310 | 1,320 | 6,100 |
| 2025/04/24 | 1,314 | 1,331 | 1,307 | 1,308 | 20,800 |
| 2025/04/23 | 1,339 | 1,339 | 1,309 | 1,311 | 19,400 |
| 2025/04/22 | 1,331 | 1,342 | 1,300 | 1,318 | 33,200 |
| 2025/04/21 | 1,365 | 1,366 | 1,338 | 1,342 | 27,400 |
| 2025/04/18 | 1,329 | 1,368 | 1,326 | 1,368 | 24,000 |
| 2025/04/17 | 1,301 | 1,327 | 1,301 | 1,326 | 21,000 |
| 2025/04/16 | 1,300 | 1,327 | 1,297 | 1,297 | 33,200 |
| 2025/04/15 | 1,316 | 1,331 | 1,285 | 1,295 | 89,900 |
| 2025/04/14 | 1,350 | 1,391 | 1,350 | 1,376 | 47,900 |
| 2025/04/11 | 1,264 | 1,325 | 1,255 | 1,324 | 27,800 |
| 2025/04/10 | 1,305 | 1,325 | 1,274 | 1,294 | 19,400 |
| 2025/04/09 | 1,235 | 1,244 | 1,188 | 1,209 | 29,600 |
| 2025/04/08 | 1,241 | 1,287 | 1,202 | 1,256 | 26,300 |
| 2025/04/07 | 1,140 | 1,201 | 1,111 | 1,151 | 55,600 |
| 2025/04/04 | 1,301 | 1,319 | 1,241 | 1,271 | 65,700 |
| 2025/04/03 | 1,321 | 1,370 | 1,310 | 1,331 | 49,000 |
| 2025/04/02 | 1,480 | 1,481 | 1,383 | 1,398 | 47,900 |
| 2025/04/01 | 1,503 | 1,509 | 1,477 | 1,477 | 19,200 |
| 2025/03/31 | 1,506 | 1,510 | 1,486 | 1,503 | 27,300 |
| 2025/03/28 | 1,510 | 1,528 | 1,505 | 1,506 | 15,500 |
| 2025/03/27 | 1,490 | 1,514 | 1,481 | 1,513 | 16,500 |
| 2025/03/26 | 1,506 | 1,507 | 1,490 | 1,490 | 14,800 |
| 2025/03/25 | 1,514 | 1,514 | 1,501 | 1,506 | 10,500 |
| 2025/03/24 | 1,516 | 1,516 | 1,505 | 1,505 | 5,700 |
| 2025/03/21 | 1,488 | 1,514 | 1,481 | 1,510 | 12,300 |
| 2025/03/19 | 1,510 | 1,513 | 1,480 | 1,488 | 23,500 |
| 2025/03/18 | 1,500 | 1,516 | 1,500 | 1,510 | 7,700 |
| 2025/03/17 | 1,510 | 1,512 | 1,489 | 1,498 | 8,500 |
| 2025/03/14 | 1,506 | 1,514 | 1,502 | 1,502 | 4,000 |
| 2025/03/13 | 1,502 | 1,513 | 1,502 | 1,506 | 4,400 |
| 2025/03/12 | 1,494 | 1,524 | 1,489 | 1,500 | 11,200 |
| 2025/03/11 | 1,511 | 1,525 | 1,479 | 1,506 | 24,900 |
| 2025/03/10 | 1,533 | 1,560 | 1,533 | 1,540 | 10,000 |
| 2025/03/07 | 1,538 | 1,570 | 1,526 | 1,531 | 24,400 |
| 2025/03/06 | 1,530 | 1,594 | 1,530 | 1,560 | 47,800 |
| 2025/03/05 | 1,449 | 1,525 | 1,439 | 1,519 | 45,100 |
| 2025/03/04 | 1,421 | 1,454 | 1,416 | 1,450 | 20,500 |
| 2025/03/03 | 1,433 | 1,433 | 1,414 | 1,425 | 9,000 |
| 2025/02/28 | 1,431 | 1,448 | 1,417 | 1,420 | 14,700 |
| 2025/02/27 | 1,437 | 1,444 | 1,430 | 1,431 | 7,200 |
| 2025/02/26 | 1,439 | 1,439 | 1,409 | 1,428 | 10,500 |
| 2025/02/25 | 1,408 | 1,449 | 1,407 | 1,432 | 9,400 |
| 2025/02/21 | 1,415 | 1,426 | 1,409 | 1,426 | 10,100 |
| 2025/02/20 | 1,435 | 1,435 | 1,417 | 1,418 | 13,500 |
| 2025/02/19 | 1,446 | 1,455 | 1,424 | 1,431 | 12,300 |
| 2025/02/18 | 1,457 | 1,458 | 1,436 | 1,456 | 11,200 |
| 2025/02/17 | 1,442 | 1,470 | 1,432 | 1,453 | 39,000 |
| 2025/02/14 | 1,410 | 1,438 | 1,395 | 1,430 | 24,000 |
| 2025/02/13 | 1,402 | 1,415 | 1,402 | 1,405 | 11,700 |
| 2025/02/12 | 1,413 | 1,413 | 1,393 | 1,401 | 9,400 |
| 2025/02/10 | 1,400 | 1,415 | 1,400 | 1,403 | 8,100 |
| 2025/02/07 | 1,389 | 1,400 | 1,371 | 1,400 | 11,700 |
| 2025/02/06 | 1,380 | 1,394 | 1,376 | 1,386 | 11,300 |
| 2025/02/05 | 1,384 | 1,392 | 1,380 | 1,387 | 11,200 |
| 2025/02/04 | 1,361 | 1,385 | 1,361 | 1,385 | 12,300 |
| 2025/02/03 | 1,383 | 1,392 | 1,352 | 1,352 | 31,000 |
| 2025/01/31 | 1,405 | 1,406 | 1,393 | 1,397 | 14,400 |
| 2025/01/30 | 1,408 | 1,420 | 1,399 | 1,403 | 11,300 |
| 2025/01/29 | 1,409 | 1,409 | 1,390 | 1,405 | 13,400 |
| 2025/01/28 | 1,400 | 1,405 | 1,384 | 1,405 | 12,400 |
| 2025/01/27 | 1,400 | 1,424 | 1,383 | 1,402 | 31,800 |
| 2025/01/24 | 1,372 | 1,396 | 1,372 | 1,382 | 35,100 |
| 2025/01/23 | 1,389 | 1,389 | 1,366 | 1,377 | 10,500 |
| 2025/01/22 | 1,371 | 1,398 | 1,371 | 1,388 | 17,600 |
| 2025/01/21 | 1,360 | 1,366 | 1,339 | 1,366 | 28,700 |
| 2025/01/20 | 1,372 | 1,404 | 1,343 | 1,343 | 29,600 |
| 2025/01/17 | 1,350 | 1,368 | 1,343 | 1,350 | 25,000 |
| 2025/01/16 | 1,361 | 1,361 | 1,340 | 1,350 | 24,200 |
| 2025/01/15 | 1,286 | 1,352 | 1,270 | 1,350 | 101,200 |
| 2025/01/14 | 1,388 | 1,390 | 1,310 | 1,346 | 93,200 |
| 2025/01/10 | 1,350 | 1,378 | 1,349 | 1,378 | 11,700 |
| 2025/01/09 | 1,373 | 1,373 | 1,347 | 1,360 | 30,600 |
| 2025/01/08 | 1,370 | 1,382 | 1,358 | 1,368 | 18,100 |
| 2025/01/07 | 1,400 | 1,400 | 1,364 | 1,370 | 27,900 |
| 2025/01/06 | 1,391 | 1,403 | 1,382 | 1,390 | 26,700 |
| 2024/12/30 | 1,403 | 1,410 | 1,382 | 1,383 | 24,900 |
| 2024/12/27 | 1,392 | 1,412 | 1,392 | 1,403 | 17,400 |
| 2024/12/26 | 1,398 | 1,417 | 1,378 | 1,378 | 38,900 |
| 2024/12/25 | 1,381 | 1,397 | 1,375 | 1,397 | 16,200 |
| 2024/12/24 | 1,358 | 1,397 | 1,341 | 1,381 | 34,400 |
| 2024/12/23 | 1,342 | 1,374 | 1,342 | 1,366 | 15,000 |
| 2024/12/20 | 1,341 | 1,357 | 1,340 | 1,340 | 20,600 |
| 2024/12/19 | 1,346 | 1,355 | 1,327 | 1,341 | 45,300 |
| 2024/12/18 | 1,389 | 1,392 | 1,355 | 1,371 | 52,000 |
| 2024/12/17 | 1,381 | 1,411 | 1,368 | 1,380 | 25,800 |
| 2024/12/16 | 1,345 | 1,383 | 1,331 | 1,380 | 49,500 |
| 2024/12/13 | 1,370 | 1,370 | 1,338 | 1,340 | 37,100 |
| 2024/12/12 | 1,412 | 1,412 | 1,371 | 1,371 | 35,200 |
| 2024/12/11 | 1,421 | 1,433 | 1,403 | 1,409 | 9,800 |
| 2024/12/10 | 1,413 | 1,436 | 1,407 | 1,415 | 15,500 |
| 2024/12/09 | 1,382 | 1,408 | 1,382 | 1,395 | 14,800 |
| 2024/12/06 | 1,423 | 1,423 | 1,380 | 1,381 | 26,300 |
| 2024/12/05 | 1,425 | 1,443 | 1,423 | 1,423 | 15,100 |
| 2024/12/04 | 1,440 | 1,444 | 1,424 | 1,424 | 25,200 |
| 2024/12/03 | 1,422 | 1,449 | 1,415 | 1,432 | 27,700 |
| 2024/12/02 | 1,406 | 1,429 | 1,392 | 1,407 | 139,000 |
| 2024/11/29 | 1,555 | 1,569 | 1,405 | 1,418 | 226,600 |
| 2024/11/28 | 1,531 | 1,564 | 1,531 | 1,548 | 15,600 |
| 2024/11/27 | 1,589 | 1,589 | 1,526 | 1,554 | 73,600 |
| 2024/11/26 | 1,607 | 1,608 | 1,537 | 1,568 | 85,400 |
| 2024/11/25 | 1,690 | 1,700 | 1,607 | 1,613 | 37,000 |
| 2024/11/22 | 1,682 | 1,700 | 1,653 | 1,668 | 34,800 |
| 2024/11/21 | 1,678 | 1,678 | 1,630 | 1,664 | 17,100 |
| 2024/11/20 | 1,621 | 1,677 | 1,621 | 1,677 | 27,900 |
| 2024/11/19 | 1,614 | 1,647 | 1,613 | 1,627 | 25,800 |
| 2024/11/18 | 1,629 | 1,660 | 1,595 | 1,612 | 28,100 |
| 2024/11/15 | 1,592 | 1,648 | 1,578 | 1,648 | 35,500 |
| 2024/11/14 | 1,594 | 1,613 | 1,587 | 1,608 | 16,900 |
| 2024/11/13 | 1,618 | 1,637 | 1,581 | 1,593 | 41,400 |
| 2024/11/12 | 1,606 | 1,620 | 1,596 | 1,618 | 12,100 |
| 2024/11/11 | 1,605 | 1,608 | 1,578 | 1,606 | 27,900 |
| 2024/11/08 | 1,639 | 1,656 | 1,597 | 1,605 | 41,500 |
| 2024/11/07 | 1,628 | 1,676 | 1,611 | 1,654 | 67,000 |
| 2024/11/06 | 1,591 | 1,634 | 1,585 | 1,608 | 32,700 |
| 2024/11/05 | 1,610 | 1,610 | 1,565 | 1,573 | 43,200 |
| 2024/11/01 | 1,647 | 1,649 | 1,612 | 1,614 | 27,700 |
| 2024/10/31 | 1,655 | 1,690 | 1,650 | 1,657 | 29,700 |
| 2024/10/30 | 1,699 | 1,701 | 1,655 | 1,665 | 66,700 |
| 2024/10/29 | 1,655 | 1,726 | 1,655 | 1,715 | 45,500 |
| 2024/10/28 | 1,591 | 1,665 | 1,580 | 1,665 | 56,500 |
| 2024/10/25 | 1,651 | 1,675 | 1,595 | 1,610 | 77,600 |
| 2024/10/24 | 1,660 | 1,730 | 1,637 | 1,647 | 75,600 |
| 2024/10/23 | 1,692 | 1,721 | 1,642 | 1,676 | 60,400 |
| 2024/10/22 | 1,661 | 1,757 | 1,657 | 1,686 | 143,400 |
| 2024/10/21 | 1,658 | 1,703 | 1,625 | 1,661 | 97,200 |
| 2024/10/18 | 1,672 | 1,697 | 1,635 | 1,639 | 176,000 |
| 2024/10/17 | 1,678 | 1,725 | 1,613 | 1,699 | 687,800 |
| 2024/10/16 | 1,558 | 1,558 | 1,558 | 1,558 | 47,200 |
| 2024/10/15 | 1,229 | 1,267 | 1,218 | 1,258 | 72,000 |
| 2024/10/11 | 1,199 | 1,239 | 1,192 | 1,218 | 33,700 |
| 2024/10/10 | 1,194 | 1,194 | 1,169 | 1,188 | 22,200 |
| 2024/10/09 | 1,195 | 1,203 | 1,189 | 1,193 | 23,300 |
| 2024/10/08 | 1,220 | 1,220 | 1,195 | 1,199 | 27,600 |
| 2024/10/07 | 1,250 | 1,250 | 1,218 | 1,223 | 20,700 |
| 2024/10/04 | 1,237 | 1,245 | 1,229 | 1,240 | 8,400 |
| 2024/10/03 | 1,242 | 1,261 | 1,231 | 1,232 | 11,400 |
| 2024/10/02 | 1,250 | 1,250 | 1,227 | 1,227 | 15,100 |
| 2024/10/01 | 1,247 | 1,275 | 1,241 | 1,260 | 17,600 |
| 2024/09/30 | 1,202 | 1,269 | 1,200 | 1,235 | 50,100 |
| 2024/09/27 | 1,212 | 1,248 | 1,212 | 1,248 | 22,300 |
| 2024/09/26 | 1,221 | 1,221 | 1,208 | 1,212 | 8,900 |
| 2024/09/25 | 1,205 | 1,229 | 1,200 | 1,226 | 17,100 |
| 2024/09/24 | 1,218 | 1,220 | 1,196 | 1,208 | 19,700 |
| 2024/09/20 | 1,198 | 1,215 | 1,190 | 1,200 | 23,700 |
| 2024/09/19 | 1,181 | 1,204 | 1,171 | 1,198 | 17,800 |
| 2024/09/18 | 1,166 | 1,177 | 1,151 | 1,169 | 12,600 |
| 2024/09/17 | 1,168 | 1,169 | 1,147 | 1,160 | 12,700 |
| 2024/09/13 | 1,206 | 1,215 | 1,171 | 1,183 | 10,100 |
| 2024/09/12 | 1,175 | 1,198 | 1,170 | 1,198 | 10,300 |
| 2024/09/11 | 1,173 | 1,173 | 1,132 | 1,149 | 24,000 |
| 2024/09/10 | 1,175 | 1,200 | 1,170 | 1,182 | 14,300 |
| 2024/09/09 | 1,100 | 1,171 | 1,100 | 1,168 | 27,500 |
| 2024/09/06 | 1,175 | 1,175 | 1,141 | 1,154 | 28,900 |
| 2024/09/05 | 1,157 | 1,214 | 1,150 | 1,154 | 80,800 |
| 2024/09/04 | 1,200 | 1,219 | 1,175 | 1,187 | 86,600 |
| 2024/09/03 | 1,247 | 1,272 | 1,228 | 1,244 | 35,200 |
| 2024/09/02 | 1,268 | 1,285 | 1,242 | 1,272 | 41,300 |
| 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 |