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
2021/12/30 1,859 1,868 1,859 1,866 500
2021/12/29 1,800 1,841 1,800 1,841 1,600
2021/12/28 1,855 1,877 1,800 1,800 6,200
2021/12/27 1,896 1,930 1,851 1,852 5,200
2021/12/24 1,925 1,925 1,825 1,890 8,300
2021/12/23 1,926 1,930 1,920 1,920 4,200
2021/12/22 1,961 1,961 1,901 1,920 4,900
2021/12/21 1,993 1,993 1,958 1,961 2,000
2021/12/20 1,996 2,000 1,993 1,993 3,000
2021/12/17 1,961 2,000 1,960 1,998 1,600
2021/12/16 1,995 1,995 1,970 1,981 2,800
2021/12/15 2,018 2,018 1,990 1,990 1,300
2021/12/14 1,981 2,018 1,980 2,017 1,800
2021/12/13 2,014 2,014 1,975 1,975 2,200
2021/12/10 1,999 2,020 1,999 2,019 6,300
2021/12/09 1,984 1,998 1,984 1,998 500
2021/12/08 1,996 1,997 1,990 1,996 600
2021/12/07 2,000 2,000 1,958 1,980 4,500
2021/12/06 2,000 2,012 2,000 2,003 1,900
2021/12/03 1,992 2,098 1,992 1,994 7,600
2021/12/02 2,010 2,024 1,967 1,992 1,700
2021/12/01 2,001 2,025 1,970 1,970 700
2021/11/30 1,935 2,050 1,935 2,001 4,400
2021/11/29 1,950 1,950 1,910 1,919 3,600
2021/11/26 2,010 2,010 1,975 1,975 3,000
2021/11/25 2,000 2,010 1,990 2,010 2,700
2021/11/24 1,991 2,024 1,991 2,000 4,000
2021/11/22 2,033 2,033 1,992 1,998 5,100
2021/11/19 2,059 2,091 2,035 2,035 2,600
2021/11/18 2,129 2,129 2,039 2,059 6,500
2021/11/17 2,135 2,135 2,112 2,121 1,500
2021/11/16 2,155 2,155 2,114 2,135 3,300
2021/11/15 2,171 2,171 2,163 2,163 2,800
2021/11/12 2,191 2,191 2,161 2,179 2,200
2021/11/11 2,171 2,181 2,170 2,170 1,900
2021/11/10 2,193 2,193 2,165 2,171 4,000
2021/11/09 2,210 2,210 2,200 2,200 2,000
2021/11/08 2,238 2,260 2,205 2,210 4,900
2021/11/05 2,253 2,253 2,250 2,250 1,200
2021/11/04 2,279 2,296 2,210 2,270 3,900
2021/11/02 2,260 2,279 2,252 2,279 1,300
2021/11/01 2,281 2,305 2,260 2,260 1,500
2021/10/29 2,298 2,298 2,270 2,270 800
2021/10/28 2,251 2,298 2,222 2,298 2,800
2021/10/27 2,240 2,259 2,238 2,259 2,700
2021/10/26 2,231 2,249 2,213 2,213 1,200
2021/10/25 2,260 2,260 2,210 2,231 5,800
2021/10/22 2,288 2,298 2,265 2,265 3,000
2021/10/21 2,290 2,328 2,290 2,291 3,000
2021/10/20 2,323 2,323 2,316 2,316 1,200
2021/10/19 2,328 2,328 2,288 2,288 3,700
2021/10/18 2,320 2,350 2,300 2,302 3,300
2021/10/15 2,383 2,383 2,300 2,329 5,500
2021/10/14 2,293 2,339 2,293 2,333 900
2021/10/13 2,313 2,313 2,300 2,304 900
2021/10/12 2,381 2,381 2,294 2,294 5,200
2021/10/11 2,387 2,400 2,321 2,395 3,700
2021/10/08 2,361 2,361 2,350 2,350 1,400
2021/10/07 2,416 2,416 2,331 2,357 1,900
2021/10/06 2,400 2,401 2,332 2,367 1,700
2021/10/05 2,448 2,484 2,395 2,395 4,100
2021/10/04 2,422 2,503 2,422 2,441 7,500
2021/10/01 2,390 2,397 2,360 2,397 1,700
2021/09/30 2,395 2,395 2,364 2,390 1,100
2021/09/29 2,331 2,398 2,331 2,371 1,900
2021/09/28 2,390 2,391 2,367 2,368 1,400
2021/09/27 2,350 2,392 2,350 2,389 1,600
2021/09/24 2,392 2,392 2,303 2,330 2,500
2021/09/22 2,302 2,366 2,297 2,297 4,600
2021/09/21 2,393 2,393 2,344 2,347 2,400
2021/09/17 2,407 2,410 2,403 2,403 1,100
2021/09/16 2,490 2,553 2,401 2,408 10,300
2021/09/15 2,465 2,480 2,465 2,480 2,900
2021/09/14 2,448 2,460 2,430 2,460 1,200
2021/09/13 2,465 2,488 2,450 2,486 2,100
2021/09/10 2,380 2,450 2,380 2,450 3,700
2021/09/09 2,380 2,390 2,380 2,380 600
2021/09/08 2,381 2,399 2,367 2,380 2,100
2021/09/07 2,411 2,412 2,411 2,412 500
2021/09/06 2,435 2,435 2,435 2,435 100
2021/09/03 2,397 2,402 2,391 2,391 1,500
2021/09/02 2,380 2,385 2,380 2,385 500
2021/09/01 2,389 2,397 2,368 2,380 600
2021/08/31 2,364 2,390 2,360 2,390 1,400
2021/08/30 2,370 2,383 2,321 2,383 1,400
2021/08/27 2,435 2,445 2,435 2,445 400
2021/08/26 2,434 2,434 2,384 2,434 600
2021/08/25 2,411 2,435 2,360 2,434 1,400
2021/08/24 2,400 2,405 2,380 2,405 1,100
2021/08/23 2,402 2,402 2,399 2,399 300
2021/08/20 2,370 2,400 2,370 2,370 2,000
2021/08/19 2,320 2,350 2,320 2,350 800
2021/08/18 2,392 2,392 2,301 2,320 1,100
2021/08/17 2,304 2,349 2,300 2,349 2,400
2021/08/16 2,412 2,412 2,280 2,290 6,300
2021/08/13 2,530 2,530 2,401 2,412 2,900
2021/08/12 2,562 2,562 2,562 2,562 200
2021/08/11 2,551 2,551 2,512 2,512 200
2021/08/10 2,597 2,597 2,550 2,550 2,600
2021/08/06 2,429 2,500 2,428 2,497 2,800
2021/08/05 2,433 2,433 2,400 2,418 2,900
2021/08/04 2,397 2,432 2,397 2,424 2,700
2021/08/03 2,397 2,417 2,397 2,397 1,700
2021/08/02 2,391 2,444 2,380 2,395 1,200
2021/07/30 2,453 2,463 2,404 2,405 700
2021/07/29 2,390 2,443 2,390 2,440 1,700
2021/07/28 2,400 2,403 2,390 2,390 1,700
2021/07/27 2,413 2,449 2,400 2,400 3,200
2021/07/26 2,453 2,453 2,420 2,420 1,800
2021/07/21 2,495 2,495 2,447 2,453 2,200
2021/07/20 2,520 2,521 2,470 2,470 4,200
2021/07/19 2,639 2,639 2,495 2,520 3,500
2021/07/16 2,711 2,711 2,601 2,648 3,500
2021/07/15 2,799 2,799 2,718 2,720 2,900
2021/07/14 2,749 2,800 2,749 2,800 2,000
2021/07/13 2,770 2,799 2,770 2,799 200
2021/07/12 2,840 2,840 2,768 2,768 700
2021/07/09 2,720 2,759 2,720 2,759 1,000
2021/07/08 2,740 2,740 2,731 2,732 1,100
2021/07/07 2,800 2,800 2,718 2,741 2,800
2021/07/06 2,811 2,849 2,800 2,800 800
2021/07/05 2,780 2,890 2,780 2,833 3,300
2021/07/02 2,740 2,775 2,740 2,774 800
2021/07/01 2,744 2,750 2,730 2,730 1,500
2021/06/30 2,756 2,764 2,724 2,744 1,600
2021/06/29 2,753 2,778 2,753 2,755 800
2021/06/28 2,739 2,755 2,739 2,755 300
2021/06/25 2,771 2,789 2,771 2,789 500
2021/06/24 2,760 2,800 2,760 2,799 1,200
2021/06/23 2,842 2,842 2,768 2,768 3,100
2021/06/22 2,602 2,807 2,602 2,800 5,700
2021/06/21 2,662 2,729 2,662 2,681 1,600
2021/06/18 2,778 2,800 2,749 2,758 4,500
2021/06/17 2,688 2,708 2,668 2,700 5,600
2021/06/16 2,610 2,668 2,610 2,668 2,700
2021/06/15 2,560 2,620 2,560 2,602 2,100
2021/06/14 2,557 2,586 2,557 2,560 900
2021/06/11 2,545 2,580 2,533 2,571 3,500
2021/06/10 2,600 2,600 2,552 2,552 3,000
2021/06/09 2,580 2,580 2,530 2,567 2,300
2021/06/08 2,600 2,600 2,546 2,585 2,700
2021/06/07 2,615 2,618 2,572 2,601 4,500
2021/06/04 2,601 2,630 2,601 2,630 200
2021/06/03 2,645 2,649 2,625 2,649 3,600
2021/06/02 2,660 2,660 2,660 2,660 600
2021/06/01 2,648 2,661 2,648 2,655 600
2021/05/31 2,650 2,650 2,641 2,648 1,000
2021/05/28 2,550 2,631 2,550 2,609 1,800
2021/05/27 2,485 2,534 2,485 2,527 3,200
2021/05/26 2,429 2,476 2,429 2,476 1,700
2021/05/25 2,408 2,444 2,408 2,429 1,800
2021/05/24 2,388 2,407 2,380 2,395 2,900
2021/05/21 2,415 2,418 2,413 2,416 1,800
2021/05/20 2,405 2,409 2,381 2,400 6,000
2021/05/19 2,455 2,490 2,404 2,411 3,000
2021/05/18 2,496 2,499 2,460 2,470 1,900
2021/05/17 2,462 2,496 2,460 2,461 4,300
2021/05/14 2,466 2,537 2,460 2,460 5,300
2021/05/13 2,386 2,535 2,384 2,516 8,700
2021/05/12 2,542 2,600 2,478 2,478 11,100
2021/05/11 2,587 2,588 2,560 2,560 3,000
2021/05/10 2,643 2,643 2,587 2,587 3,000
2021/05/07 2,600 2,601 2,589 2,599 4,300
2021/05/06 2,616 2,634 2,596 2,596 1,600
2021/04/30 2,649 2,649 2,616 2,616 1,300
2021/04/28 2,624 2,649 2,624 2,649 600
2021/04/27 2,620 2,649 2,620 2,649 1,400
2021/04/23 2,602 2,647 2,602 2,639 1,200
2021/04/22 2,596 2,649 2,596 2,621 1,800
2021/04/21 2,731 2,731 2,592 2,597 11,600
2021/04/20 2,807 2,807 2,740 2,740 1,200
2021/04/19 2,795 2,829 2,745 2,777 3,000
2021/04/16 2,773 2,795 2,772 2,780 4,200
2021/04/15 2,865 2,910 2,773 2,800 18,200
2021/04/14 2,903 2,980 2,903 2,960 8,800
2021/04/13 2,857 2,914 2,857 2,880 5,100
2021/04/12 2,900 2,925 2,867 2,890 7,000
2021/04/09 2,870 2,878 2,829 2,865 4,100
2021/04/08 2,910 2,920 2,851 2,870 3,400
2021/04/07 2,909 2,938 2,909 2,913 2,100
2021/04/06 2,899 2,929 2,899 2,928 1,000
2021/04/05 2,900 2,943 2,885 2,900 4,100
2021/04/02 2,830 2,920 2,802 2,894 10,800
2021/04/01 2,735 2,799 2,732 2,795 3,100
2021/03/31 2,731 2,745 2,731 2,731 3,100
2021/03/30 2,710 2,730 2,710 2,723 3,000
2021/03/29 2,790 2,790 2,720 2,720 4,900
2021/03/26 2,751 2,799 2,751 2,770 1,100
2021/03/25 2,772 2,772 2,730 2,752 6,500
2021/03/24 2,845 2,845 2,770 2,772 8,000
2021/03/23 2,860 2,889 2,846 2,846 4,200
2021/03/22 2,910 2,910 2,860 2,860 2,300
2021/03/19 2,868 2,899 2,865 2,883 2,300
2021/03/18 2,917 2,917 2,865 2,871 2,500
2021/03/17 2,884 2,884 2,860 2,867 1,200
2021/03/16 2,868 2,885 2,860 2,885 1,800
2021/03/15 2,912 2,912 2,860 2,860 2,200
2021/03/12 2,862 2,888 2,862 2,862 1,300
2021/03/11 2,873 2,875 2,831 2,854 1,400
2021/03/10 2,850 2,880 2,821 2,873 2,600
2021/03/09 2,800 2,827 2,782 2,812 8,200
2021/03/08 2,820 2,870 2,791 2,791 4,900
2021/03/05 2,862 2,865 2,770 2,786 13,800
2021/03/04 2,981 2,985 2,857 2,900 11,500
2021/03/03 3,005 3,020 2,980 3,020 4,300
2021/03/02 3,030 3,030 2,985 3,010 6,000
2021/03/01 3,035 3,065 3,015 3,030 4,300
2021/02/26 3,075 3,075 3,010 3,040 4,500
2021/02/25 3,055 3,095 3,055 3,095 3,000
2021/02/24 3,130 3,155 3,065 3,075 4,900
2021/02/22 3,145 3,150 3,080 3,110 4,600
2021/02/19 3,080 3,190 3,075 3,095 9,100
2021/02/18 3,160 3,210 3,120 3,140 12,100
2021/02/17 3,130 3,180 3,060 3,120 6,100
2021/02/16 3,200 3,205 3,125 3,125 4,700
2021/02/15 3,230 3,230 3,160 3,180 3,300
2021/02/12 3,225 3,240 3,190 3,190 4,300
2021/02/10 3,170 3,235 3,155 3,190 5,700
2021/02/09 3,150 3,150 3,090 3,135 4,000
2021/02/08 3,155 3,195 3,140 3,160 3,200
2021/02/05 3,160 3,180 3,150 3,180 1,900
2021/02/04 3,140 3,190 3,140 3,155 1,900
2021/02/03 3,200 3,205 3,150 3,150 2,400
2021/02/02 3,115 3,175 3,115 3,175 3,200
2021/02/01 3,010 3,175 3,010 3,135 6,000
2021/01/29 3,105 3,200 3,020 3,020 18,900
2021/01/28 3,110 3,125 3,080 3,100 6,700
2021/01/27 3,105 3,150 3,095 3,140 8,800
2021/01/26 3,105 3,165 3,105 3,130 7,900
2021/01/25 3,195 3,210 3,060 3,110 41,700
2021/01/22 3,005 3,155 2,950 3,070 53,900
2021/01/21 3,050 3,065 3,000 3,000 10,200
2021/01/20 3,070 3,085 3,010 3,030 6,000
2021/01/19 3,155 3,170 3,090 3,095 5,400
2021/01/18 3,150 3,220 3,100 3,100 13,200
2021/01/15 3,135 3,215 3,130 3,140 9,700
2021/01/14 3,200 3,210 3,115 3,145 12,700
2021/01/13 3,150 3,240 3,075 3,140 23,800
2021/01/12 3,230 3,235 3,150 3,185 10,400
2021/01/08 3,205 3,230 3,180 3,215 8,000
2021/01/07 3,250 3,280 3,190 3,205 11,400
2021/01/06 3,110 3,335 3,110 3,250 42,100
2021/01/05 3,005 3,150 3,005 3,110 13,600
2021/01/04 3,080 3,090 3,010 3,060 4,400

このページの先頭へ