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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,120 | 3,135 | 3,065 | 3,080 | 5,000 |
| 2020/12/29 | 3,030 | 3,110 | 3,025 | 3,090 | 12,700 |
| 2020/12/28 | 2,940 | 3,045 | 2,940 | 2,951 | 22,500 |
| 2020/12/25 | 2,975 | 2,975 | 2,915 | 2,969 | 9,800 |
| 2020/12/24 | 2,918 | 2,956 | 2,881 | 2,952 | 6,500 |
| 2020/12/23 | 2,967 | 2,971 | 2,869 | 2,890 | 5,600 |
| 2020/12/22 | 3,015 | 3,020 | 2,917 | 2,917 | 24,800 |
| 2020/12/21 | 3,040 | 3,055 | 3,005 | 3,055 | 9,000 |
| 2020/12/18 | 3,115 | 3,115 | 3,040 | 3,040 | 6,400 |
| 2020/12/17 | 3,035 | 3,090 | 3,025 | 3,090 | 4,100 |
| 2020/12/16 | 3,130 | 3,130 | 3,020 | 3,065 | 17,100 |
| 2020/12/15 | 3,255 | 3,265 | 3,145 | 3,150 | 16,200 |
| 2020/12/14 | 3,280 | 3,305 | 3,255 | 3,255 | 11,500 |
| 2020/12/11 | 3,300 | 3,310 | 3,195 | 3,245 | 19,400 |
| 2020/12/10 | 3,320 | 3,320 | 3,240 | 3,245 | 17,900 |
| 2020/12/09 | 3,300 | 3,325 | 3,220 | 3,280 | 27,800 |
| 2020/12/08 | 3,075 | 3,245 | 3,045 | 3,240 | 32,200 |
| 2020/12/07 | 3,075 | 3,215 | 3,000 | 3,035 | 34,400 |
| 2020/12/04 | 2,993 | 3,035 | 2,978 | 3,030 | 4,200 |
| 2020/12/03 | 2,990 | 3,000 | 2,982 | 2,985 | 1,100 |
| 2020/12/02 | 3,010 | 3,010 | 2,956 | 3,005 | 8,900 |
| 2020/12/01 | 3,010 | 3,010 | 2,963 | 2,988 | 6,200 |
| 2020/11/30 | 3,060 | 3,060 | 2,992 | 2,992 | 5,600 |
| 2020/11/27 | 3,015 | 3,070 | 2,987 | 3,040 | 4,100 |
| 2020/11/26 | 2,960 | 3,000 | 2,960 | 2,987 | 1,900 |
| 2020/11/25 | 2,980 | 2,993 | 2,960 | 2,978 | 5,000 |
| 2020/11/24 | 3,050 | 3,050 | 2,985 | 3,000 | 4,300 |
| 2020/11/20 | 2,997 | 3,010 | 2,989 | 3,000 | 1,600 |
| 2020/11/19 | 2,982 | 3,025 | 2,975 | 2,997 | 4,900 |
| 2020/11/18 | 3,020 | 3,030 | 2,979 | 2,998 | 5,100 |
| 2020/11/17 | 3,070 | 3,070 | 2,970 | 3,010 | 9,200 |
| 2020/11/16 | 3,010 | 3,100 | 3,005 | 3,070 | 3,200 |
| 2020/11/13 | 3,010 | 3,080 | 2,988 | 3,050 | 8,100 |
| 2020/11/12 | 3,080 | 3,085 | 3,010 | 3,040 | 5,400 |
| 2020/11/11 | 2,997 | 3,085 | 2,997 | 3,050 | 7,000 |
| 2020/11/10 | 3,195 | 3,195 | 3,000 | 3,005 | 15,500 |
| 2020/11/09 | 3,210 | 3,250 | 3,160 | 3,195 | 14,900 |
| 2020/11/06 | 3,055 | 3,150 | 3,055 | 3,140 | 5,800 |
| 2020/11/05 | 3,065 | 3,100 | 2,999 | 3,055 | 10,600 |
| 2020/11/04 | 3,050 | 3,090 | 3,040 | 3,045 | 2,100 |
| 2020/11/02 | 2,971 | 3,030 | 2,971 | 3,010 | 6,500 |
| 2020/10/30 | 3,085 | 3,105 | 2,951 | 2,999 | 10,800 |
| 2020/10/29 | 2,947 | 3,085 | 2,908 | 3,075 | 5,500 |
| 2020/10/28 | 3,015 | 3,040 | 3,000 | 3,005 | 7,500 |
| 2020/10/27 | 3,010 | 3,090 | 3,010 | 3,035 | 15,800 |
| 2020/10/26 | 3,130 | 3,140 | 3,065 | 3,105 | 10,800 |
| 2020/10/23 | 3,135 | 3,195 | 3,035 | 3,185 | 19,200 |
| 2020/10/22 | 3,300 | 3,305 | 3,130 | 3,135 | 31,400 |
| 2020/10/21 | 3,230 | 3,375 | 3,225 | 3,300 | 15,100 |
| 2020/10/20 | 3,390 | 3,390 | 3,230 | 3,230 | 15,300 |
| 2020/10/19 | 3,320 | 3,370 | 3,175 | 3,330 | 34,000 |
| 2020/10/16 | 3,590 | 3,600 | 3,275 | 3,295 | 79,100 |
| 2020/10/15 | 3,605 | 3,670 | 3,530 | 3,630 | 72,100 |
| 2020/10/14 | 3,700 | 3,700 | 3,505 | 3,535 | 115,800 |
| 2020/10/13 | 3,805 | 3,820 | 3,720 | 3,755 | 25,400 |
| 2020/10/12 | 3,870 | 3,870 | 3,700 | 3,810 | 38,000 |
| 2020/10/09 | 3,875 | 3,885 | 3,815 | 3,860 | 29,700 |
| 2020/10/08 | 3,875 | 3,975 | 3,840 | 3,865 | 39,400 |
| 2020/10/07 | 3,810 | 3,890 | 3,770 | 3,885 | 39,100 |
| 2020/10/06 | 3,870 | 3,915 | 3,765 | 3,855 | 38,000 |
| 2020/10/05 | 3,785 | 3,860 | 3,730 | 3,860 | 64,100 |
| 2020/10/02 | 3,710 | 3,870 | 3,640 | 3,695 | 114,800 |
| 2020/09/30 | 3,585 | 3,665 | 3,515 | 3,650 | 38,000 |
| 2020/09/29 | 3,470 | 3,600 | 3,470 | 3,585 | 13,800 |
| 2020/09/28 | 3,545 | 3,555 | 3,435 | 3,515 | 24,600 |
| 2020/09/25 | 3,595 | 3,615 | 3,520 | 3,540 | 24,000 |
| 2020/09/24 | 3,580 | 3,660 | 3,505 | 3,540 | 46,000 |
| 2020/09/23 | 3,540 | 3,570 | 3,480 | 3,570 | 19,300 |
| 2020/09/18 | 3,580 | 3,580 | 3,470 | 3,535 | 29,900 |
| 2020/09/17 | 3,465 | 3,600 | 3,405 | 3,580 | 33,400 |
| 2020/09/16 | 3,425 | 3,515 | 3,400 | 3,515 | 16,700 |
| 2020/09/15 | 3,420 | 3,470 | 3,395 | 3,425 | 13,000 |
| 2020/09/14 | 3,450 | 3,460 | 3,395 | 3,440 | 10,400 |
| 2020/09/11 | 3,400 | 3,440 | 3,375 | 3,405 | 15,200 |
| 2020/09/10 | 3,460 | 3,470 | 3,375 | 3,400 | 12,500 |
| 2020/09/09 | 3,475 | 3,485 | 3,380 | 3,460 | 24,700 |
| 2020/09/08 | 3,555 | 3,555 | 3,410 | 3,545 | 13,300 |
| 2020/09/07 | 3,685 | 3,685 | 3,480 | 3,525 | 32,400 |
| 2020/09/04 | 3,535 | 3,695 | 3,535 | 3,640 | 21,700 |
| 2020/09/03 | 3,700 | 3,700 | 3,595 | 3,675 | 15,800 |
| 2020/09/02 | 3,765 | 3,770 | 3,675 | 3,680 | 20,500 |
| 2020/09/01 | 3,630 | 3,765 | 3,540 | 3,760 | 28,400 |
| 2020/08/31 | 3,655 | 3,720 | 3,560 | 3,620 | 33,900 |
| 2020/08/28 | 3,660 | 3,770 | 3,360 | 3,510 | 66,900 |
| 2020/08/27 | 3,810 | 4,015 | 3,650 | 3,685 | 181,200 |
| 2020/08/26 | 3,515 | 3,580 | 3,515 | 3,570 | 6,900 |
| 2020/08/25 | 3,525 | 3,565 | 3,460 | 3,520 | 9,100 |
| 2020/08/24 | 3,425 | 3,535 | 3,425 | 3,475 | 19,600 |
| 2020/08/21 | 3,510 | 3,510 | 3,400 | 3,455 | 27,900 |
| 2020/08/20 | 3,590 | 3,750 | 3,490 | 3,510 | 90,800 |
| 2020/08/19 | 3,660 | 3,690 | 3,600 | 3,635 | 22,400 |
| 2020/08/18 | 3,670 | 3,715 | 3,515 | 3,660 | 24,200 |
| 2020/08/17 | 3,740 | 3,740 | 3,660 | 3,680 | 24,700 |
| 2020/08/14 | 3,600 | 3,700 | 3,570 | 3,690 | 25,400 |
| 2020/08/13 | 3,600 | 3,650 | 3,555 | 3,585 | 28,600 |
| 2020/08/12 | 3,470 | 3,660 | 3,435 | 3,640 | 55,400 |
| 2020/08/11 | 3,420 | 3,490 | 3,350 | 3,475 | 26,600 |
| 2020/08/07 | 3,430 | 3,430 | 3,350 | 3,395 | 19,000 |
| 2020/08/06 | 3,440 | 3,450 | 3,400 | 3,430 | 15,100 |
| 2020/08/05 | 3,435 | 3,445 | 3,340 | 3,445 | 16,800 |
| 2020/08/04 | 3,430 | 3,445 | 3,335 | 3,405 | 35,400 |
| 2020/08/03 | 3,445 | 3,520 | 3,395 | 3,395 | 26,800 |
| 2020/07/31 | 3,610 | 3,670 | 3,430 | 3,470 | 40,400 |
| 2020/07/30 | 3,505 | 3,625 | 3,330 | 3,620 | 59,500 |
| 2020/07/29 | 3,600 | 3,640 | 3,355 | 3,460 | 117,800 |
| 2020/07/28 | 3,665 | 3,670 | 3,505 | 3,505 | 43,400 |
| 2020/07/27 | 3,700 | 3,700 | 3,590 | 3,690 | 62,000 |
| 2020/07/22 | 3,390 | 3,625 | 3,350 | 3,610 | 55,600 |
| 2020/07/21 | 3,470 | 3,470 | 3,380 | 3,425 | 33,500 |
| 2020/07/20 | 3,500 | 3,535 | 3,320 | 3,435 | 95,100 |
| 2020/07/17 | 3,255 | 3,420 | 3,255 | 3,325 | 40,300 |
| 2020/07/16 | 3,250 | 3,400 | 3,195 | 3,350 | 110,000 |
| 2020/07/15 | 3,160 | 3,330 | 2,947 | 3,180 | 101,200 |
| 2020/07/14 | 3,240 | 3,240 | 3,010 | 3,010 | 24,200 |
| 2020/07/13 | 3,270 | 3,270 | 3,150 | 3,215 | 13,800 |
| 2020/07/10 | 3,345 | 3,370 | 3,125 | 3,130 | 19,300 |
| 2020/07/09 | 3,265 | 3,430 | 3,230 | 3,275 | 11,600 |
| 2020/07/08 | 3,235 | 3,265 | 3,170 | 3,210 | 8,100 |
| 2020/07/07 | 3,310 | 3,450 | 3,245 | 3,245 | 16,900 |
| 2020/07/06 | 3,200 | 3,305 | 3,160 | 3,300 | 10,800 |
| 2020/07/03 | 3,010 | 3,105 | 3,010 | 3,065 | 6,300 |
| 2020/07/02 | 3,045 | 3,130 | 2,951 | 3,040 | 19,500 |
| 2020/07/01 | 3,415 | 3,415 | 3,060 | 3,065 | 22,700 |
| 2020/06/30 | 3,445 | 3,480 | 3,220 | 3,350 | 14,200 |
| 2020/06/29 | 3,485 | 3,540 | 3,405 | 3,405 | 5,800 |
| 2020/06/26 | 3,605 | 3,670 | 3,375 | 3,450 | 25,700 |
| 2020/06/25 | 3,610 | 3,865 | 3,610 | 3,660 | 27,800 |
| 2020/06/24 | 3,690 | 3,785 | 3,630 | 3,665 | 26,500 |
| 2020/06/23 | 3,360 | 3,875 | 3,320 | 3,850 | 62,700 |
| 2020/06/22 | 3,500 | 3,560 | 3,335 | 3,370 | 36,500 |
| 2020/06/19 | 3,255 | 3,440 | 3,220 | 3,360 | 25,300 |
| 2020/06/18 | 3,200 | 3,325 | 3,100 | 3,300 | 31,600 |
| 2020/06/17 | 3,150 | 3,150 | 3,050 | 3,060 | 11,100 |
| 2020/06/16 | 3,170 | 3,200 | 3,060 | 3,125 | 16,100 |
| 2020/06/15 | 3,155 | 3,285 | 3,110 | 3,115 | 18,800 |
| 2020/06/12 | 2,870 | 3,170 | 2,864 | 3,085 | 20,000 |
| 2020/06/11 | 3,070 | 3,395 | 3,065 | 3,110 | 55,200 |
| 2020/06/10 | 3,130 | 3,165 | 3,005 | 3,065 | 30,100 |
| 2020/06/09 | 3,080 | 3,285 | 2,927 | 3,060 | 88,800 |
| 2020/06/08 | 3,030 | 3,045 | 2,920 | 2,960 | 24,600 |
| 2020/06/05 | 2,871 | 3,200 | 2,810 | 3,100 | 49,000 |
| 2020/06/04 | 2,899 | 2,925 | 2,811 | 2,832 | 5,900 |
| 2020/06/03 | 2,850 | 2,887 | 2,816 | 2,887 | 4,500 |
| 2020/06/02 | 2,860 | 2,887 | 2,843 | 2,850 | 6,300 |
| 2020/06/01 | 2,850 | 2,860 | 2,825 | 2,858 | 3,300 |
| 2020/05/29 | 2,775 | 2,864 | 2,765 | 2,819 | 4,600 |
| 2020/05/28 | 2,785 | 2,899 | 2,752 | 2,820 | 8,200 |
| 2020/05/27 | 2,840 | 2,847 | 2,750 | 2,784 | 5,100 |
| 2020/05/26 | 2,861 | 2,925 | 2,744 | 2,806 | 14,900 |
| 2020/05/25 | 3,020 | 3,035 | 2,850 | 2,925 | 12,800 |
| 2020/05/22 | 2,927 | 3,050 | 2,927 | 2,995 | 15,100 |
| 2020/05/21 | 2,990 | 3,000 | 2,901 | 2,926 | 18,500 |
| 2020/05/20 | 2,807 | 2,950 | 2,800 | 2,950 | 31,500 |
| 2020/05/19 | 2,785 | 2,785 | 2,700 | 2,766 | 5,200 |
| 2020/05/18 | 2,776 | 2,900 | 2,715 | 2,740 | 32,600 |
| 2020/05/15 | 2,695 | 2,700 | 2,641 | 2,676 | 4,500 |
| 2020/05/14 | 2,611 | 2,908 | 2,600 | 2,670 | 17,100 |
| 2020/05/13 | 2,560 | 2,587 | 2,560 | 2,580 | 1,200 |
| 2020/05/12 | 2,550 | 2,571 | 2,530 | 2,560 | 1,700 |
| 2020/05/11 | 2,592 | 2,596 | 2,502 | 2,550 | 3,600 |
| 2020/05/08 | 2,490 | 2,493 | 2,432 | 2,492 | 2,300 |
| 2020/05/07 | 2,489 | 2,495 | 2,440 | 2,495 | 2,000 |
| 2020/05/01 | 2,450 | 2,480 | 2,448 | 2,448 | 1,700 |
| 2020/04/30 | 2,489 | 2,495 | 2,443 | 2,479 | 1,800 |
| 2020/04/28 | 2,460 | 2,505 | 2,427 | 2,440 | 4,200 |
| 2020/04/27 | 2,394 | 2,431 | 2,393 | 2,422 | 3,200 |
| 2020/04/24 | 2,405 | 2,405 | 2,315 | 2,315 | 2,900 |
| 2020/04/23 | 2,447 | 2,477 | 2,405 | 2,405 | 1,700 |
| 2020/04/22 | 2,356 | 2,473 | 2,356 | 2,431 | 2,200 |
| 2020/04/21 | 2,391 | 2,477 | 2,391 | 2,459 | 1,600 |
| 2020/04/20 | 2,500 | 2,542 | 2,426 | 2,426 | 1,600 |
| 2020/04/17 | 2,541 | 2,624 | 2,500 | 2,500 | 1,900 |
| 2020/04/16 | 2,551 | 2,610 | 2,550 | 2,550 | 1,600 |
| 2020/04/15 | 2,730 | 2,730 | 2,594 | 2,605 | 5,800 |
| 2020/04/14 | 2,700 | 2,700 | 2,630 | 2,680 | 2,500 |
| 2020/04/13 | 2,589 | 2,690 | 2,574 | 2,690 | 3,500 |
| 2020/04/10 | 2,579 | 2,579 | 2,514 | 2,561 | 3,000 |
| 2020/04/09 | 2,500 | 2,529 | 2,500 | 2,529 | 400 |
| 2020/04/08 | 2,540 | 2,540 | 2,500 | 2,500 | 1,700 |
| 2020/04/07 | 2,452 | 2,508 | 2,452 | 2,508 | 1,500 |
| 2020/04/06 | 2,447 | 2,486 | 2,364 | 2,486 | 2,200 |
| 2020/04/03 | 2,330 | 2,373 | 2,320 | 2,347 | 1,800 |
| 2020/04/02 | 2,404 | 2,458 | 2,280 | 2,318 | 4,700 |
| 2020/04/01 | 2,300 | 2,550 | 2,300 | 2,354 | 10,900 |
| 2020/03/31 | 2,263 | 2,290 | 2,260 | 2,263 | 1,200 |
| 2020/03/30 | 2,300 | 2,300 | 2,202 | 2,263 | 6,200 |
| 2020/03/27 | 2,399 | 2,428 | 2,328 | 2,328 | 2,100 |
| 2020/03/26 | 2,352 | 2,449 | 2,350 | 2,400 | 2,700 |
| 2020/03/25 | 2,330 | 2,455 | 2,322 | 2,336 | 5,800 |
| 2020/03/24 | 2,163 | 2,309 | 2,163 | 2,298 | 1,100 |
| 2020/03/23 | 2,105 | 2,332 | 2,105 | 2,151 | 2,400 |
| 2020/03/19 | 2,204 | 2,265 | 2,200 | 2,200 | 4,100 |
| 2020/03/18 | 2,359 | 2,359 | 2,267 | 2,267 | 2,300 |
| 2020/03/17 | 2,150 | 2,240 | 2,090 | 2,217 | 5,600 |
| 2020/03/16 | 2,220 | 2,408 | 2,220 | 2,296 | 3,200 |
| 2020/03/13 | 2,200 | 2,300 | 2,030 | 2,199 | 12,700 |
| 2020/03/12 | 2,394 | 2,458 | 2,206 | 2,356 | 6,800 |
| 2020/03/11 | 2,550 | 2,717 | 2,444 | 2,444 | 6,600 |
| 2020/03/10 | 2,200 | 2,567 | 2,190 | 2,544 | 15,100 |
| 2020/03/09 | 2,730 | 2,732 | 2,511 | 2,511 | 8,800 |
| 2020/03/06 | 2,780 | 2,846 | 2,761 | 2,780 | 6,100 |
| 2020/03/05 | 2,860 | 2,860 | 2,762 | 2,773 | 3,600 |
| 2020/03/04 | 2,750 | 2,800 | 2,700 | 2,800 | 5,100 |
| 2020/03/03 | 2,871 | 2,926 | 2,707 | 2,778 | 12,100 |
| 2020/03/02 | 2,701 | 2,846 | 2,657 | 2,821 | 6,800 |
| 2020/02/28 | 2,876 | 3,030 | 2,800 | 2,800 | 13,700 |
| 2020/02/27 | 2,975 | 3,150 | 2,812 | 3,135 | 29,700 |
| 2020/02/26 | 3,150 | 3,150 | 3,025 | 3,030 | 18,300 |
| 2020/02/25 | 3,195 | 3,340 | 3,125 | 3,220 | 32,000 |
| 2020/02/21 | 3,110 | 3,190 | 3,110 | 3,185 | 20,800 |
| 2020/02/20 | 3,085 | 3,115 | 3,010 | 3,115 | 8,600 |
| 2020/02/19 | 3,105 | 3,140 | 3,005 | 3,085 | 7,500 |
| 2020/02/18 | 2,909 | 3,345 | 2,876 | 3,050 | 29,800 |
| 2020/02/17 | 2,701 | 2,934 | 2,701 | 2,899 | 19,400 |
| 2020/02/14 | 2,930 | 2,939 | 2,705 | 2,750 | 14,900 |
| 2020/02/13 | 2,975 | 2,996 | 2,939 | 2,939 | 6,300 |
| 2020/02/12 | 2,996 | 2,999 | 2,973 | 2,975 | 8,400 |
| 2020/02/10 | 2,958 | 2,997 | 2,943 | 2,996 | 13,600 |
| 2020/02/07 | 2,901 | 2,952 | 2,900 | 2,947 | 9,600 |
| 2020/02/06 | 2,887 | 2,978 | 2,887 | 2,910 | 22,300 |
| 2020/02/05 | 2,930 | 2,930 | 2,870 | 2,887 | 7,100 |
| 2020/02/04 | 2,860 | 2,893 | 2,850 | 2,888 | 6,900 |
| 2020/02/03 | 2,715 | 2,858 | 2,713 | 2,858 | 12,000 |
| 2020/01/31 | 2,744 | 2,780 | 2,668 | 2,780 | 12,800 |
| 2020/01/30 | 2,730 | 2,799 | 2,702 | 2,744 | 14,200 |
| 2020/01/29 | 2,734 | 2,776 | 2,688 | 2,737 | 8,200 |
| 2020/01/28 | 2,649 | 2,769 | 2,627 | 2,767 | 16,000 |
| 2020/01/27 | 2,622 | 2,638 | 2,601 | 2,616 | 3,600 |
| 2020/01/24 | 2,619 | 2,641 | 2,615 | 2,640 | 3,800 |
| 2020/01/23 | 2,606 | 2,606 | 2,591 | 2,604 | 2,000 |
| 2020/01/22 | 2,590 | 2,590 | 2,570 | 2,572 | 2,200 |
| 2020/01/21 | 2,581 | 2,581 | 2,565 | 2,570 | 1,100 |
| 2020/01/20 | 2,586 | 2,586 | 2,552 | 2,555 | 900 |
| 2020/01/17 | 2,603 | 2,603 | 2,545 | 2,546 | 5,100 |
| 2020/01/16 | 2,637 | 2,637 | 2,602 | 2,603 | 3,600 |
| 2020/01/15 | 2,649 | 2,661 | 2,588 | 2,637 | 8,900 |
| 2020/01/14 | 2,633 | 2,717 | 2,633 | 2,700 | 16,800 |
| 2020/01/10 | 2,721 | 2,737 | 2,570 | 2,640 | 37,300 |
| 2020/01/09 | 2,993 | 3,145 | 2,700 | 2,718 | 178,300 |
| 2020/01/08 | 2,565 | 2,658 | 2,529 | 2,643 | 6,600 |
| 2020/01/07 | 2,545 | 2,545 | 2,510 | 2,544 | 2,900 |
| 2020/01/06 | 2,500 | 2,529 | 2,494 | 2,515 | 2,000 |