日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,483 2,514 2,483 2,513 1,700
2019/12/27 2,462 2,496 2,462 2,483 3,100
2019/12/26 2,504 2,505 2,450 2,494 6,900
2019/12/25 2,504 2,505 2,500 2,505 2,600
2019/12/24 2,503 2,520 2,503 2,509 2,900
2019/12/23 2,529 2,529 2,502 2,503 2,900
2019/12/20 2,550 2,550 2,530 2,530 3,300
2019/12/19 2,553 2,569 2,551 2,551 1,300
2019/12/18 2,570 2,574 2,552 2,552 1,500
2019/12/17 2,580 2,580 2,560 2,566 500
2019/12/16 2,600 2,600 2,563 2,580 2,200
2019/12/13 2,604 2,604 2,582 2,584 2,400
2019/12/12 2,609 2,609 2,589 2,589 700
2019/12/11 2,607 2,612 2,576 2,589 1,600
2019/12/10 2,619 2,619 2,582 2,615 3,500
2019/12/09 2,588 2,597 2,569 2,597 1,600
2019/12/06 2,584 2,595 2,559 2,581 1,400
2019/12/05 2,599 2,599 2,555 2,561 1,800
2019/12/04 2,588 2,600 2,541 2,589 2,300
2019/12/03 2,531 2,587 2,531 2,551 3,000
2019/12/02 2,567 2,571 2,567 2,571 700
2019/11/29 2,593 2,593 2,551 2,565 1,400
2019/11/28 2,599 2,605 2,551 2,560 2,800
2019/11/27 2,592 2,592 2,571 2,590 1,500
2019/11/26 2,535 2,595 2,535 2,585 5,100
2019/11/25 2,501 2,543 2,501 2,533 2,100
2019/11/22 2,501 2,523 2,501 2,501 2,400
2019/11/21 2,518 2,520 2,501 2,501 1,800
2019/11/20 2,503 2,510 2,502 2,506 2,200
2019/11/19 2,510 2,519 2,501 2,519 1,500
2019/11/18 2,507 2,507 2,502 2,502 800
2019/11/15 2,541 2,562 2,500 2,506 4,300
2019/11/14 2,570 2,570 2,546 2,546 3,000
2019/11/13 2,571 2,580 2,570 2,572 700
2019/11/12 2,591 2,604 2,563 2,571 1,600
2019/11/11 2,610 2,615 2,591 2,591 2,400
2019/11/08 2,614 2,614 2,595 2,595 1,500
2019/11/07 2,614 2,625 2,614 2,621 1,600
2019/11/06 2,636 2,636 2,625 2,625 400
2019/11/05 2,688 2,688 2,620 2,636 3,100
2019/11/01 2,645 2,645 2,620 2,620 1,300
2019/10/31 2,683 2,683 2,633 2,640 1,300
2019/10/30 2,689 2,689 2,620 2,640 4,000
2019/10/29 2,697 2,697 2,650 2,662 2,700
2019/10/28 2,646 2,690 2,646 2,690 2,000
2019/10/25 2,620 2,669 2,620 2,643 2,000
2019/10/24 2,624 2,624 2,590 2,620 1,000
2019/10/23 2,623 2,623 2,590 2,611 1,000
2019/10/21 2,598 2,616 2,595 2,616 1,200
2019/10/18 2,600 2,600 2,591 2,598 800
2019/10/17 2,600 2,617 2,600 2,600 1,900
2019/10/16 2,620 2,620 2,588 2,591 4,300
2019/10/15 2,660 2,671 2,645 2,646 3,800
2019/10/11 2,643 2,687 2,601 2,639 5,500
2019/10/10 2,684 2,684 2,659 2,678 2,800
2019/10/09 2,690 2,694 2,664 2,665 2,300
2019/10/08 2,710 2,710 2,676 2,676 1,900
2019/10/07 2,705 2,729 2,674 2,674 3,400
2019/10/04 2,665 2,716 2,665 2,701 1,500
2019/10/03 2,641 2,791 2,641 2,694 2,200
2019/10/02 2,721 2,740 2,713 2,740 800
2019/10/01 2,733 2,747 2,697 2,721 500
2019/09/30 2,709 2,725 2,709 2,720 300
2019/09/27 2,730 2,730 2,705 2,709 1,300
2019/09/26 2,713 2,722 2,708 2,715 1,300
2019/09/25 2,713 2,713 2,690 2,713 1,000
2019/09/24 2,710 2,711 2,688 2,702 1,000
2019/09/20 2,706 2,706 2,706 2,706 200
2019/09/19 2,655 2,696 2,653 2,659 1,600
2019/09/18 2,705 2,706 2,670 2,703 2,300
2019/09/17 2,699 2,699 2,698 2,698 600
2019/09/13 2,630 2,709 2,630 2,709 3,100
2019/09/12 2,624 2,666 2,624 2,625 1,900
2019/09/11 2,610 2,638 2,610 2,616 900
2019/09/10 2,656 2,656 2,610 2,610 2,200
2019/09/09 2,637 2,637 2,590 2,606 1,800
2019/09/06 2,637 2,663 2,626 2,637 1,300
2019/09/05 2,651 2,695 2,650 2,650 1,900
2019/09/04 2,661 2,669 2,650 2,669 2,200
2019/09/03 2,757 2,757 2,602 2,661 7,100
2019/09/02 2,740 2,786 2,740 2,757 1,400
2019/08/30 2,767 2,799 2,767 2,784 600
2019/08/29 2,799 2,799 2,765 2,767 900
2019/08/28 2,872 2,872 2,820 2,821 1,600
2019/08/27 2,854 2,866 2,838 2,838 1,400
2019/08/26 2,852 2,895 2,832 2,854 2,200
2019/08/23 2,870 2,877 2,811 2,868 2,300
2019/08/22 2,885 2,885 2,879 2,879 1,000
2019/08/21 2,884 2,884 2,848 2,883 1,000
2019/08/20 2,848 2,875 2,848 2,875 1,700
2019/08/19 2,911 2,911 2,809 2,881 1,400
2019/08/16 2,745 2,915 2,706 2,811 5,400
2019/08/15 2,750 2,750 2,700 2,742 2,000
2019/08/14 2,761 2,761 2,757 2,757 700
2019/08/13 2,756 2,759 2,706 2,757 2,500
2019/08/09 2,733 2,733 2,700 2,706 1,400
2019/08/08 2,681 2,733 2,681 2,733 3,600
2019/08/07 2,680 2,720 2,680 2,700 1,400
2019/08/06 2,481 2,670 2,481 2,670 8,700
2019/08/05 2,800 2,800 2,659 2,677 4,700
2019/08/02 2,823 2,842 2,800 2,800 3,200
2019/08/01 2,830 2,840 2,830 2,835 1,400
2019/07/31 2,855 2,862 2,850 2,850 500
2019/07/30 2,842 2,869 2,842 2,862 1,300
2019/07/29 2,845 2,891 2,845 2,874 1,300
2019/07/26 2,872 2,872 2,836 2,850 2,800
2019/07/25 2,851 2,883 2,851 2,872 2,400
2019/07/24 2,902 2,902 2,867 2,867 2,200
2019/07/23 2,965 2,965 2,880 2,901 1,800
2019/07/22 2,915 2,915 2,868 2,883 2,400
2019/07/19 2,970 2,970 2,866 2,877 4,800
2019/07/18 2,931 2,968 2,870 2,870 5,000
2019/07/17 3,165 3,195 2,839 2,929 37,700
2019/07/16 3,015 3,070 3,005 3,070 15,300
2019/07/12 2,990 3,020 2,981 3,015 1,700
2019/07/11 3,030 3,030 2,984 2,985 2,800
2019/07/10 3,020 3,030 2,999 3,030 2,000
2019/07/09 3,010 3,020 2,980 3,020 2,300
2019/07/08 3,045 3,090 2,987 3,000 16,100
2019/07/05 3,000 3,005 2,979 3,005 2,500
2019/07/04 3,005 3,010 2,988 3,000 1,600
2019/07/03 2,993 3,030 2,993 2,996 2,100
2019/07/02 2,988 3,040 2,930 2,994 5,200
2019/07/01 3,010 3,010 2,968 2,989 2,900
2019/06/28 2,999 2,999 2,950 2,974 1,600
2019/06/27 2,985 3,025 2,985 3,020 900
2019/06/26 3,030 3,030 2,990 3,000 900
2019/06/25 3,050 3,065 2,995 3,030 2,200
2019/06/24 2,981 3,050 2,976 3,050 1,200
2019/06/21 3,000 3,015 2,986 2,986 1,300
2019/06/20 3,020 3,020 2,998 3,000 3,000
2019/06/19 3,055 3,055 3,025 3,025 2,700
2019/06/18 3,040 3,060 3,030 3,035 1,200
2019/06/17 3,040 3,095 3,030 3,045 5,200
2019/06/14 3,030 3,045 2,986 3,040 2,300
2019/06/13 3,015 3,035 3,010 3,020 1,300
2019/06/12 3,045 3,075 3,015 3,015 1,800
2019/06/11 3,050 3,060 3,015 3,040 2,400
2019/06/10 3,115 3,115 3,015 3,015 2,200
2019/06/07 3,030 3,035 2,992 2,992 2,000
2019/06/06 3,025 3,040 2,991 2,996 1,200
2019/06/05 3,080 3,100 2,991 2,992 5,300
2019/06/04 2,999 3,020 2,953 3,010 2,600
2019/06/03 2,941 2,979 2,910 2,949 3,000
2019/05/31 2,965 2,989 2,939 2,941 1,600
2019/05/30 2,999 2,999 2,918 2,998 2,500
2019/05/29 2,945 2,999 2,900 2,975 3,500
2019/05/28 3,070 3,090 2,909 2,951 4,300
2019/05/27 3,135 3,145 3,100 3,100 3,500
2019/05/24 3,120 3,150 3,070 3,135 3,300
2019/05/23 3,120 3,215 3,120 3,180 12,100
2019/05/22 2,875 3,050 2,875 3,050 4,400
2019/05/21 2,825 2,927 2,825 2,875 1,600
2019/05/20 2,767 2,875 2,767 2,875 2,400
2019/05/17 2,758 2,850 2,758 2,840 1,500
2019/05/16 2,779 2,800 2,762 2,800 1,600
2019/05/15 2,804 2,804 2,752 2,769 1,200
2019/05/14 2,729 2,820 2,685 2,820 5,000
2019/05/13 2,769 2,802 2,745 2,757 2,200
2019/05/10 2,760 2,829 2,743 2,819 2,900
2019/05/09 2,817 2,827 2,751 2,760 3,100
2019/05/08 2,860 2,873 2,831 2,851 2,100
2019/05/07 2,924 2,924 2,802 2,860 1,800
2019/04/26 2,880 2,896 2,879 2,880 3,600
2019/04/25 2,900 2,912 2,858 2,892 2,000
2019/04/24 2,921 2,962 2,891 2,926 4,300
2019/04/23 2,781 2,962 2,750 2,930 5,800
2019/04/22 2,972 2,988 2,800 2,805 9,000
2019/04/19 2,975 3,045 2,912 2,972 8,700
2019/04/18 3,110 3,150 2,951 3,005 14,500
2019/04/17 3,195 3,200 3,140 3,140 5,200
2019/04/16 3,345 3,345 3,135 3,150 25,400
2019/04/15 3,450 3,560 3,305 3,450 17,200
2019/04/12 3,610 3,700 3,415 3,450 28,000
2019/04/11 3,390 3,790 3,390 3,580 70,700
2019/04/10 3,060 3,345 2,996 3,320 26,700
2019/04/09 3,330 3,395 3,065 3,110 27,400
2019/04/08 3,345 3,485 3,305 3,330 24,500
2019/04/05 3,140 3,275 3,120 3,245 21,500
2019/04/04 3,020 3,155 2,985 3,125 21,200
2019/04/03 2,650 2,984 2,650 2,984 16,000
2019/04/02 2,583 2,650 2,583 2,650 7,000
2019/04/01 2,570 2,618 2,570 2,583 4,300
2019/03/29 2,590 2,624 2,590 2,590 2,100
2019/03/28 2,608 2,609 2,550 2,601 3,800
2019/03/27 2,601 2,661 2,601 2,607 1,300
2019/03/26 2,651 2,715 2,650 2,673 2,000
2019/03/25 2,631 2,679 2,547 2,674 1,800
2019/03/22 2,723 2,739 2,680 2,681 3,100
2019/03/20 2,723 2,786 2,723 2,723 3,800
2019/03/19 2,795 2,799 2,720 2,722 3,600
2019/03/18 2,791 2,792 2,716 2,780 4,300
2019/03/15 2,757 2,757 2,681 2,746 5,500
2019/03/14 2,710 2,749 2,625 2,638 1,600
2019/03/13 2,607 2,676 2,601 2,669 3,400
2019/03/12 2,520 2,702 2,520 2,653 4,300
2019/03/11 2,611 2,640 2,420 2,515 13,800
2019/03/08 2,655 2,699 2,610 2,640 8,900
2019/03/07 2,907 2,917 2,730 2,755 13,700
2019/03/06 2,968 2,968 2,905 2,907 5,200
2019/03/05 2,951 2,978 2,950 2,950 3,300
2019/03/04 2,945 2,981 2,931 2,975 8,700
2019/03/01 2,960 2,969 2,940 2,944 8,500
2019/02/28 2,980 2,985 2,909 2,949 3,600
2019/02/27 2,914 2,969 2,890 2,969 8,500
2019/02/26 2,908 2,971 2,907 2,921 5,500
2019/02/25 2,951 2,978 2,940 2,950 8,800
2019/02/22 2,960 2,993 2,931 2,943 4,500
2019/02/21 2,997 2,997 2,933 2,963 6,500
2019/02/20 3,010 3,050 2,945 2,960 15,900
2019/02/19 3,075 3,075 3,000 3,000 17,000
2019/02/18 3,060 3,075 3,020 3,035 8,100
2019/02/15 3,150 3,180 3,015 3,015 24,500
2019/02/14 3,285 3,300 3,180 3,210 17,700
2019/02/13 3,165 3,290 3,120 3,250 25,900
2019/02/12 3,145 3,185 3,050 3,110 12,400
2019/02/08 3,105 3,130 3,075 3,075 4,500
2019/02/07 3,160 3,190 3,100 3,105 4,600
2019/02/06 3,165 3,200 3,155 3,155 2,300
2019/02/05 3,215 3,265 3,170 3,170 3,300
2019/02/04 3,310 3,310 3,190 3,215 7,000
2019/02/01 3,130 3,180 3,100 3,135 3,700
2019/01/31 3,100 3,160 3,080 3,130 3,800
2019/01/30 3,230 3,230 3,065 3,100 5,200
2019/01/29 3,250 3,250 3,215 3,225 1,200
2019/01/28 3,320 3,320 3,245 3,260 1,500
2019/01/25 3,300 3,320 3,285 3,305 2,100
2019/01/24 3,260 3,300 3,260 3,300 1,500
2019/01/23 3,270 3,340 3,240 3,300 1,500
2019/01/22 3,265 3,310 3,250 3,270 1,200
2019/01/21 3,390 3,395 3,265 3,270 4,600
2019/01/18 3,410 3,410 3,275 3,320 5,700
2019/01/17 3,470 3,470 3,350 3,375 6,800
2019/01/16 3,260 3,420 3,260 3,330 9,900
2019/01/15 3,295 3,730 3,280 3,610 13,300
2019/01/11 3,290 3,325 3,220 3,265 6,400
2019/01/10 3,310 3,310 3,210 3,220 2,500
2019/01/09 3,290 3,345 3,265 3,265 3,500
2019/01/08 3,270 3,380 3,255 3,295 4,700
2019/01/07 3,210 3,350 3,210 3,275 3,600
2019/01/04 3,190 3,190 3,100 3,140 3,400

このページの先頭へ