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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,323 | 1,411 | 1,320 | 1,346 | 9,300 |
| 2022/12/29 | 1,300 | 1,345 | 1,269 | 1,323 | 11,700 |
| 2022/12/28 | 1,367 | 1,367 | 1,288 | 1,295 | 13,400 |
| 2022/12/27 | 1,322 | 1,370 | 1,317 | 1,370 | 8,700 |
| 2022/12/26 | 1,351 | 1,378 | 1,319 | 1,322 | 14,800 |
| 2022/12/23 | 1,448 | 1,450 | 1,408 | 1,411 | 13,100 |
| 2022/12/22 | 1,448 | 1,520 | 1,414 | 1,457 | 34,200 |
| 2022/12/21 | 1,536 | 1,536 | 1,450 | 1,456 | 30,000 |
| 2022/12/20 | 1,676 | 1,718 | 1,536 | 1,536 | 52,700 |
| 2022/12/19 | 1,832 | 1,832 | 1,660 | 1,700 | 54,800 |
| 2022/12/16 | 2,057 | 2,075 | 1,885 | 1,885 | 84,600 |
| 2022/12/15 | 2,100 | 2,270 | 1,972 | 2,190 | 368,000 |
| 2022/12/14 | 2,763 | 2,979 | 2,188 | 2,220 | 1,305,300 |
| 2022/12/13 | 1,933 | 1,933 | 1,933 | 1,933 | 14,900 |
| 2022/12/12 | 1,533 | 1,533 | 1,533 | 1,533 | 7,000 |
| 2022/12/09 | 1,225 | 1,241 | 1,222 | 1,233 | 1,600 |
| 2022/12/08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,200 |
| 2022/12/07 | 1,220 | 1,236 | 1,212 | 1,232 | 4,300 |
| 2022/12/06 | 1,200 | 1,212 | 1,200 | 1,212 | 2,000 |
| 2022/12/05 | 1,230 | 1,241 | 1,220 | 1,222 | 1,800 |
| 2022/12/02 | 1,243 | 1,248 | 1,225 | 1,247 | 3,600 |
| 2022/12/01 | 1,230 | 1,231 | 1,211 | 1,227 | 4,000 |
| 2022/11/30 | 1,218 | 1,241 | 1,218 | 1,222 | 1,600 |
| 2022/11/29 | 1,226 | 1,226 | 1,216 | 1,216 | 200 |
| 2022/11/28 | 1,250 | 1,300 | 1,210 | 1,215 | 14,600 |
| 2022/11/25 | 1,198 | 1,215 | 1,193 | 1,213 | 2,000 |
| 2022/11/24 | 1,200 | 1,221 | 1,195 | 1,196 | 3,600 |
| 2022/11/22 | 1,210 | 1,227 | 1,210 | 1,219 | 2,700 |
| 2022/11/21 | 1,195 | 1,246 | 1,195 | 1,224 | 3,900 |
| 2022/11/18 | 1,194 | 1,194 | 1,191 | 1,191 | 500 |
| 2022/11/17 | 1,172 | 1,182 | 1,172 | 1,175 | 1,400 |
| 2022/11/16 | 1,166 | 1,199 | 1,166 | 1,182 | 1,200 |
| 2022/11/15 | 1,190 | 1,190 | 1,134 | 1,166 | 5,300 |
| 2022/11/14 | 1,203 | 1,210 | 1,200 | 1,200 | 2,600 |
| 2022/11/11 | 1,217 | 1,230 | 1,203 | 1,203 | 1,100 |
| 2022/11/10 | 1,249 | 1,249 | 1,247 | 1,247 | 800 |
| 2022/11/09 | 1,235 | 1,235 | 1,200 | 1,230 | 3,100 |
| 2022/11/08 | 1,239 | 1,270 | 1,193 | 1,263 | 3,300 |
| 2022/11/07 | 1,260 | 1,260 | 1,200 | 1,249 | 4,600 |
| 2022/11/04 | 1,221 | 1,278 | 1,186 | 1,232 | 38,700 |
| 2022/11/02 | 1,035 | 1,327 | 1,035 | 1,327 | 95,400 |
| 2022/11/01 | 1,035 | 1,035 | 1,025 | 1,027 | 1,000 |
| 2022/10/31 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2022/10/28 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2022/10/26 | 1,024 | 1,024 | 1,023 | 1,023 | 1,200 |
| 2022/10/25 | 1,022 | 1,022 | 1,022 | 1,022 | 300 |
| 2022/10/24 | 1,043 | 1,045 | 1,035 | 1,035 | 900 |
| 2022/10/21 | 1,044 | 1,044 | 1,043 | 1,043 | 300 |
| 2022/10/20 | 1,048 | 1,049 | 1,040 | 1,048 | 600 |
| 2022/10/19 | 1,021 | 1,046 | 1,019 | 1,045 | 1,600 |
| 2022/10/18 | 1,013 | 1,024 | 1,013 | 1,024 | 3,000 |
| 2022/10/17 | 1,040 | 1,067 | 1,034 | 1,043 | 3,200 |
| 2022/10/14 | 1,043 | 1,070 | 1,035 | 1,070 | 5,800 |
| 2022/10/13 | 1,030 | 1,042 | 1,030 | 1,035 | 1,100 |
| 2022/10/12 | 1,037 | 1,040 | 1,030 | 1,030 | 600 |
| 2022/10/11 | 1,048 | 1,048 | 1,031 | 1,032 | 1,100 |
| 2022/10/07 | 1,025 | 1,048 | 1,022 | 1,048 | 1,700 |
| 2022/10/06 | 1,031 | 1,035 | 1,025 | 1,025 | 500 |
| 2022/10/05 | 1,025 | 1,034 | 1,022 | 1,025 | 2,700 |
| 2022/10/04 | 1,050 | 1,050 | 1,017 | 1,019 | 4,500 |
| 2022/10/03 | 1,080 | 1,080 | 1,021 | 1,021 | 6,900 |
| 2022/09/30 | 1,127 | 1,127 | 1,081 | 1,084 | 1,400 |
| 2022/09/29 | 1,158 | 1,185 | 1,097 | 1,097 | 11,800 |
| 2022/09/28 | 1,167 | 1,170 | 1,104 | 1,128 | 7,000 |
| 2022/09/27 | 1,200 | 1,204 | 1,200 | 1,200 | 3,200 |
| 2022/09/26 | 1,200 | 1,200 | 1,170 | 1,170 | 2,800 |
| 2022/09/22 | 1,184 | 1,200 | 1,184 | 1,200 | 400 |
| 2022/09/21 | 1,209 | 1,218 | 1,184 | 1,184 | 3,800 |
| 2022/09/20 | 1,196 | 1,196 | 1,184 | 1,184 | 1,700 |
| 2022/09/16 | 1,200 | 1,201 | 1,184 | 1,200 | 3,400 |
| 2022/09/15 | 1,220 | 1,220 | 1,196 | 1,196 | 700 |
| 2022/09/14 | 1,210 | 1,210 | 1,200 | 1,210 | 3,300 |
| 2022/09/13 | 1,231 | 1,231 | 1,220 | 1,220 | 700 |
| 2022/09/12 | 1,257 | 1,257 | 1,220 | 1,220 | 2,000 |
| 2022/09/09 | 1,215 | 1,245 | 1,215 | 1,239 | 3,200 |
| 2022/09/08 | 1,230 | 1,230 | 1,215 | 1,215 | 900 |
| 2022/09/07 | 1,220 | 1,237 | 1,206 | 1,237 | 2,700 |
| 2022/09/06 | 1,219 | 1,248 | 1,219 | 1,220 | 500 |
| 2022/09/05 | 1,219 | 1,220 | 1,219 | 1,219 | 1,700 |
| 2022/09/02 | 1,252 | 1,252 | 1,225 | 1,231 | 3,300 |
| 2022/09/01 | 1,262 | 1,262 | 1,236 | 1,252 | 3,000 |
| 2022/08/31 | 1,260 | 1,278 | 1,260 | 1,262 | 700 |
| 2022/08/30 | 1,282 | 1,295 | 1,258 | 1,260 | 9,800 |
| 2022/08/29 | 1,335 | 1,350 | 1,333 | 1,350 | 2,300 |
| 2022/08/26 | 1,355 | 1,355 | 1,336 | 1,336 | 800 |
| 2022/08/25 | 1,334 | 1,358 | 1,320 | 1,355 | 4,300 |
| 2022/08/24 | 1,335 | 1,335 | 1,306 | 1,315 | 1,000 |
| 2022/08/23 | 1,298 | 1,306 | 1,298 | 1,305 | 800 |
| 2022/08/22 | 1,326 | 1,326 | 1,301 | 1,316 | 1,500 |
| 2022/08/19 | 1,291 | 1,305 | 1,291 | 1,305 | 900 |
| 2022/08/18 | 1,328 | 1,328 | 1,300 | 1,304 | 1,800 |
| 2022/08/17 | 1,296 | 1,300 | 1,291 | 1,300 | 1,400 |
| 2022/08/16 | 1,295 | 1,295 | 1,270 | 1,289 | 3,800 |
| 2022/08/15 | 1,297 | 1,297 | 1,270 | 1,295 | 3,700 |
| 2022/08/12 | 1,286 | 1,297 | 1,260 | 1,267 | 3,200 |
| 2022/08/10 | 1,225 | 1,248 | 1,220 | 1,228 | 10,400 |
| 2022/08/09 | 1,317 | 1,379 | 1,151 | 1,195 | 36,200 |
| 2022/08/08 | 1,498 | 1,498 | 1,301 | 1,306 | 16,200 |
| 2022/08/05 | 1,516 | 1,516 | 1,458 | 1,492 | 2,400 |
| 2022/08/04 | 1,502 | 1,539 | 1,501 | 1,539 | 500 |
| 2022/08/03 | 1,503 | 1,505 | 1,497 | 1,501 | 3,000 |
| 2022/08/02 | 1,588 | 1,590 | 1,502 | 1,517 | 5,100 |
| 2022/08/01 | 1,509 | 1,558 | 1,509 | 1,555 | 4,100 |
| 2022/07/29 | 1,590 | 1,590 | 1,589 | 1,589 | 300 |
| 2022/07/28 | 1,590 | 1,590 | 1,570 | 1,589 | 1,000 |
| 2022/07/27 | 1,579 | 1,579 | 1,579 | 1,579 | 900 |
| 2022/07/26 | 1,567 | 1,579 | 1,551 | 1,579 | 1,500 |
| 2022/07/25 | 1,520 | 1,550 | 1,520 | 1,550 | 400 |
| 2022/07/22 | 1,488 | 1,520 | 1,488 | 1,520 | 2,200 |
| 2022/07/21 | 1,466 | 1,499 | 1,466 | 1,499 | 3,000 |
| 2022/07/20 | 1,468 | 1,468 | 1,462 | 1,468 | 2,000 |
| 2022/07/19 | 1,441 | 1,457 | 1,420 | 1,420 | 1,800 |
| 2022/07/15 | 1,406 | 1,442 | 1,405 | 1,440 | 2,300 |
| 2022/07/14 | 1,495 | 1,496 | 1,487 | 1,496 | 700 |
| 2022/07/13 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2022/07/11 | 1,489 | 1,489 | 1,459 | 1,489 | 1,800 |
| 2022/07/08 | 1,485 | 1,489 | 1,454 | 1,489 | 1,500 |
| 2022/07/07 | 1,454 | 1,455 | 1,454 | 1,455 | 500 |
| 2022/07/05 | 1,453 | 1,454 | 1,453 | 1,454 | 300 |
| 2022/07/04 | 1,473 | 1,488 | 1,473 | 1,480 | 1,100 |
| 2022/07/01 | 1,446 | 1,476 | 1,446 | 1,470 | 1,100 |
| 2022/06/30 | 1,444 | 1,445 | 1,444 | 1,445 | 400 |
| 2022/06/29 | 1,450 | 1,483 | 1,423 | 1,482 | 1,900 |
| 2022/06/27 | 1,400 | 1,471 | 1,400 | 1,471 | 1,600 |
| 2022/06/24 | 1,355 | 1,385 | 1,355 | 1,385 | 2,100 |
| 2022/06/23 | 1,390 | 1,396 | 1,368 | 1,368 | 300 |
| 2022/06/22 | 1,365 | 1,399 | 1,365 | 1,390 | 2,300 |
| 2022/06/21 | 1,407 | 1,407 | 1,351 | 1,365 | 1,000 |
| 2022/06/20 | 1,418 | 1,429 | 1,409 | 1,409 | 1,600 |
| 2022/06/17 | 1,408 | 1,408 | 1,378 | 1,406 | 400 |
| 2022/06/15 | 1,407 | 1,407 | 1,378 | 1,406 | 500 |
| 2022/06/14 | 1,400 | 1,400 | 1,377 | 1,377 | 700 |
| 2022/06/13 | 1,393 | 1,393 | 1,385 | 1,390 | 700 |
| 2022/06/10 | 1,399 | 1,399 | 1,380 | 1,380 | 1,300 |
| 2022/06/09 | 1,393 | 1,399 | 1,385 | 1,399 | 600 |
| 2022/06/08 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
| 2022/06/07 | 1,412 | 1,412 | 1,380 | 1,380 | 400 |
| 2022/06/06 | 1,424 | 1,424 | 1,391 | 1,401 | 600 |
| 2022/06/03 | 1,382 | 1,382 | 1,381 | 1,381 | 200 |
| 2022/06/02 | 1,381 | 1,392 | 1,376 | 1,382 | 1,700 |
| 2022/06/01 | 1,380 | 1,408 | 1,380 | 1,408 | 700 |
| 2022/05/31 | 1,377 | 1,385 | 1,377 | 1,380 | 600 |
| 2022/05/30 | 1,412 | 1,413 | 1,351 | 1,369 | 3,400 |
| 2022/05/27 | 1,469 | 1,469 | 1,425 | 1,425 | 1,600 |
| 2022/05/26 | 1,450 | 1,470 | 1,440 | 1,470 | 2,400 |
| 2022/05/25 | 1,464 | 1,471 | 1,464 | 1,471 | 1,200 |
| 2022/05/24 | 1,514 | 1,514 | 1,464 | 1,464 | 2,200 |
| 2022/05/23 | 1,472 | 1,503 | 1,472 | 1,487 | 1,200 |
| 2022/05/19 | 1,491 | 1,512 | 1,490 | 1,512 | 1,700 |
| 2022/05/18 | 1,531 | 1,531 | 1,510 | 1,510 | 800 |
| 2022/05/17 | 1,520 | 1,520 | 1,512 | 1,512 | 1,100 |
| 2022/05/16 | 1,563 | 1,563 | 1,523 | 1,523 | 300 |
| 2022/05/12 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2022/05/11 | 1,522 | 1,522 | 1,521 | 1,521 | 300 |
| 2022/05/10 | 1,620 | 1,620 | 1,535 | 1,551 | 1,200 |
| 2022/05/09 | 1,517 | 1,540 | 1,512 | 1,540 | 1,300 |
| 2022/05/06 | 1,624 | 1,624 | 1,526 | 1,526 | 1,200 |
| 2022/04/28 | 1,557 | 1,597 | 1,557 | 1,590 | 900 |
| 2022/04/27 | 1,566 | 1,568 | 1,565 | 1,568 | 400 |
| 2022/04/26 | 1,598 | 1,598 | 1,598 | 1,598 | 100 |
| 2022/04/25 | 1,599 | 1,599 | 1,598 | 1,598 | 200 |
| 2022/04/22 | 1,621 | 1,624 | 1,601 | 1,623 | 900 |
| 2022/04/21 | 1,643 | 1,643 | 1,621 | 1,621 | 600 |
| 2022/04/20 | 1,676 | 1,680 | 1,641 | 1,652 | 1,000 |
| 2022/04/19 | 1,639 | 1,679 | 1,639 | 1,676 | 800 |
| 2022/04/18 | 1,600 | 1,621 | 1,600 | 1,621 | 2,100 |
| 2022/04/15 | 1,586 | 1,586 | 1,570 | 1,570 | 200 |
| 2022/04/14 | 1,545 | 1,546 | 1,545 | 1,546 | 400 |
| 2022/04/13 | 1,559 | 1,559 | 1,519 | 1,545 | 700 |
| 2022/04/12 | 1,514 | 1,549 | 1,514 | 1,549 | 1,100 |
| 2022/04/11 | 1,616 | 1,616 | 1,550 | 1,550 | 2,000 |
| 2022/04/08 | 1,615 | 1,615 | 1,576 | 1,576 | 200 |
| 2022/04/07 | 1,574 | 1,614 | 1,558 | 1,595 | 700 |
| 2022/04/06 | 1,574 | 1,574 | 1,574 | 1,574 | 400 |
| 2022/04/05 | 1,601 | 1,601 | 1,552 | 1,574 | 1,900 |
| 2022/04/04 | 1,626 | 1,626 | 1,601 | 1,601 | 900 |
| 2022/04/01 | 1,612 | 1,613 | 1,612 | 1,613 | 400 |
| 2022/03/31 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/03/30 | 1,606 | 1,606 | 1,603 | 1,603 | 400 |
| 2022/03/28 | 1,606 | 1,606 | 1,606 | 1,606 | 200 |
| 2022/03/25 | 1,634 | 1,634 | 1,630 | 1,630 | 400 |
| 2022/03/24 | 1,618 | 1,626 | 1,613 | 1,615 | 600 |
| 2022/03/23 | 1,608 | 1,647 | 1,608 | 1,618 | 1,000 |
| 2022/03/22 | 1,594 | 1,608 | 1,594 | 1,608 | 300 |
| 2022/03/18 | 1,635 | 1,635 | 1,602 | 1,602 | 300 |
| 2022/03/17 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2022/03/16 | 1,594 | 1,594 | 1,594 | 1,594 | 100 |
| 2022/03/15 | 1,600 | 1,600 | 1,586 | 1,597 | 800 |
| 2022/03/14 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 2022/03/11 | 1,643 | 1,643 | 1,606 | 1,606 | 300 |
| 2022/03/10 | 1,612 | 1,629 | 1,612 | 1,629 | 600 |
| 2022/03/09 | 1,575 | 1,575 | 1,550 | 1,571 | 500 |
| 2022/03/08 | 1,574 | 1,575 | 1,574 | 1,575 | 200 |
| 2022/03/07 | 1,570 | 1,644 | 1,570 | 1,599 | 600 |
| 2022/03/04 | 1,636 | 1,658 | 1,574 | 1,574 | 3,000 |
| 2022/03/03 | 1,659 | 1,674 | 1,645 | 1,645 | 2,900 |
| 2022/03/02 | 1,748 | 1,748 | 1,690 | 1,699 | 1,000 |
| 2022/03/01 | 1,657 | 1,698 | 1,656 | 1,676 | 600 |
| 2022/02/28 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2022/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | 100 |
| 2022/02/24 | 1,655 | 1,681 | 1,655 | 1,681 | 1,200 |
| 2022/02/21 | 1,655 | 1,655 | 1,640 | 1,655 | 1,600 |
| 2022/02/18 | 1,776 | 1,776 | 1,688 | 1,688 | 1,600 |
| 2022/02/17 | 1,793 | 1,793 | 1,776 | 1,776 | 800 |
| 2022/02/16 | 1,784 | 1,806 | 1,784 | 1,806 | 200 |
| 2022/02/15 | 1,791 | 1,812 | 1,781 | 1,781 | 600 |
| 2022/02/14 | 1,793 | 1,832 | 1,782 | 1,803 | 2,300 |
| 2022/02/10 | 1,835 | 1,835 | 1,793 | 1,795 | 1,800 |
| 2022/02/09 | 1,776 | 1,801 | 1,776 | 1,801 | 1,300 |
| 2022/02/08 | 1,727 | 1,789 | 1,727 | 1,789 | 700 |
| 2022/02/07 | 1,739 | 1,750 | 1,739 | 1,739 | 1,000 |
| 2022/02/04 | 1,685 | 1,730 | 1,661 | 1,730 | 2,500 |
| 2022/02/03 | 1,653 | 1,685 | 1,653 | 1,685 | 1,000 |
| 2022/02/02 | 1,661 | 1,689 | 1,661 | 1,687 | 2,600 |
| 2022/02/01 | 1,573 | 1,632 | 1,573 | 1,623 | 2,700 |
| 2022/01/31 | 1,415 | 1,600 | 1,415 | 1,573 | 6,200 |
| 2022/01/28 | 1,360 | 1,430 | 1,360 | 1,429 | 2,300 |
| 2022/01/27 | 1,369 | 1,449 | 1,369 | 1,420 | 2,100 |
| 2022/01/26 | 1,406 | 1,406 | 1,353 | 1,369 | 5,200 |
| 2022/01/25 | 1,405 | 1,453 | 1,395 | 1,423 | 5,500 |
| 2022/01/24 | 1,509 | 1,509 | 1,395 | 1,423 | 11,800 |
| 2022/01/21 | 1,550 | 1,565 | 1,549 | 1,549 | 4,000 |
| 2022/01/20 | 1,610 | 1,629 | 1,580 | 1,580 | 4,100 |
| 2022/01/19 | 1,758 | 1,758 | 1,612 | 1,615 | 9,400 |
| 2022/01/18 | 1,817 | 1,817 | 1,770 | 1,770 | 3,000 |
| 2022/01/17 | 1,822 | 1,823 | 1,796 | 1,796 | 6,000 |
| 2022/01/14 | 1,875 | 1,879 | 1,854 | 1,868 | 1,000 |
| 2022/01/13 | 1,864 | 1,864 | 1,833 | 1,850 | 1,000 |
| 2022/01/12 | 1,858 | 1,883 | 1,849 | 1,880 | 800 |
| 2022/01/11 | 1,870 | 1,870 | 1,800 | 1,862 | 3,900 |
| 2022/01/07 | 1,840 | 1,890 | 1,840 | 1,851 | 1,200 |
| 2022/01/06 | 1,820 | 1,850 | 1,820 | 1,836 | 1,200 |
| 2022/01/05 | 1,885 | 1,901 | 1,855 | 1,860 | 2,400 |
| 2022/01/04 | 1,865 | 1,870 | 1,850 | 1,870 | 1,000 |