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
2023/12/29 1,258 1,269 1,236 1,258 39,500
2023/12/28 1,245 1,277 1,212 1,258 71,600
2023/12/27 1,207 1,260 1,207 1,245 50,900
2023/12/26 1,230 1,230 1,192 1,207 41,200
2023/12/25 1,247 1,256 1,225 1,230 27,200
2023/12/22 1,239 1,257 1,226 1,247 34,900
2023/12/21 1,232 1,252 1,229 1,242 15,700
2023/12/20 1,266 1,267 1,232 1,258 37,300
2023/12/19 1,247 1,256 1,226 1,252 36,500
2023/12/18 1,216 1,239 1,196 1,231 46,000
2023/12/15 1,196 1,215 1,195 1,213 28,300
2023/12/14 1,205 1,219 1,186 1,189 28,300
2023/12/13 1,184 1,205 1,167 1,186 24,200
2023/12/12 1,219 1,219 1,173 1,182 61,700
2023/12/11 1,223 1,225 1,192 1,202 21,400
2023/12/08 1,190 1,215 1,176 1,176 39,200
2023/12/07 1,231 1,259 1,190 1,203 70,900
2023/12/06 1,265 1,273 1,220 1,252 102,600
2023/12/05 1,201 1,244 1,177 1,235 94,100
2023/12/04 1,169 1,230 1,157 1,216 128,300
2023/12/01 1,165 1,165 1,116 1,121 44,900
2023/11/30 1,165 1,169 1,142 1,165 39,000
2023/11/29 1,174 1,186 1,157 1,164 32,000
2023/11/28 1,166 1,170 1,141 1,170 26,700
2023/11/27 1,167 1,170 1,144 1,162 26,500
2023/11/24 1,127 1,162 1,118 1,156 51,000
2023/11/22 1,088 1,119 1,085 1,114 21,200
2023/11/21 1,127 1,127 1,073 1,093 82,300
2023/11/20 1,135 1,163 1,125 1,130 37,700
2023/11/17 1,151 1,170 1,123 1,135 46,100
2023/11/16 1,156 1,187 1,142 1,150 56,400
2023/11/15 1,125 1,173 1,125 1,163 51,400
2023/11/14 1,132 1,140 1,114 1,119 29,200
2023/11/13 1,173 1,173 1,120 1,132 47,800
2023/11/10 1,131 1,178 1,105 1,160 72,300
2023/11/09 1,110 1,131 1,090 1,131 43,800
2023/11/08 1,158 1,180 1,101 1,101 103,700
2023/11/07 1,175 1,196 1,157 1,162 59,900
2023/11/06 1,173 1,188 1,141 1,159 74,400
2023/11/02 1,086 1,131 1,081 1,123 79,800
2023/11/01 1,113 1,122 1,060 1,068 57,700
2023/10/31 1,073 1,102 1,056 1,087 49,100
2023/10/30 1,115 1,115 1,060 1,069 44,900
2023/10/27 1,096 1,121 1,066 1,112 50,800
2023/10/26 1,091 1,117 1,065 1,066 81,000
2023/10/25 1,103 1,161 1,096 1,120 91,300
2023/10/24 1,168 1,187 1,025 1,115 351,200
2023/10/23 1,123 1,145 1,086 1,086 163,200
2023/10/20 1,161 1,195 1,146 1,153 151,300
2023/10/19 1,251 1,272 1,174 1,179 326,200
2023/10/18 1,188 1,299 1,169 1,275 813,700
2023/10/17 1,160 1,310 1,115 1,183 2,064,300
2023/10/16 1,121 1,136 1,073 1,136 711,000
2023/10/13 964 987 947 986 90,600
2023/10/12 950 971 936 953 31,300
2023/10/11 951 954 938 942 20,100
2023/10/10 924 945 924 945 24,900
2023/10/06 930 941 917 939 28,500
2023/10/05 912 930 895 930 33,000
2023/10/04 906 928 882 884 56,100
2023/10/03 963 965 927 936 54,700
2023/10/02 990 1,009 974 974 51,300
2023/09/29 985 991 973 977 33,900
2023/09/28 973 996 965 984 60,800
2023/09/27 963 976 940 971 49,600
2023/09/26 917 968 917 963 59,500
2023/09/25 913 930 903 924 30,300
2023/09/22 910 923 900 903 55,700
2023/09/21 941 941 900 934 37,300
2023/09/20 942 960 933 934 30,100
2023/09/20 1 -> 0.99 分割
2023/09/19 930 960 918 955 58,500
2023/09/15 973 996 925 928 166,900
2023/09/14 923 964 904 960 135,600
2023/09/13 1,006 1,006 917 922 215,000
2023/09/12 1,013 1,013 994 1,006 82,400
2023/09/11 1,030 1,053 1,000 1,010 166,000
2023/09/08 1,017 1,025 994 999 143,100
2023/09/07 1,043 1,085 1,006 1,012 400,300
2023/09/06 1,060 1,089 992 1,000 340,000
2023/09/05 1,180 1,247 1,000 1,030 1,424,700
2023/09/04 1,120 1,120 1,120 1,120 13,700
2023/09/01 895 970 865 970 295,200
2023/08/31 811 824 806 820 26,300
2023/08/30 813 822 796 811 74,000
2023/08/29 855 855 836 840 57,500
2023/08/28 810 869 809 844 73,000
2023/08/25 813 819 804 808 18,900
2023/08/24 813 814 801 813 29,500
2023/08/23 800 830 800 813 40,300
2023/08/22 820 828 784 799 66,700
2023/08/21 751 839 747 805 151,900
2023/08/18 727 789 711 737 88,900
2023/08/17 763 766 735 735 50,500
2023/08/16 775 796 767 768 40,300
2023/08/15 805 805 782 790 58,500
2023/08/14 806 833 806 818 28,600
2023/08/10 837 861 811 812 49,500
2023/08/09 895 895 827 830 90,400
2023/08/08 922 926 914 914 24,900
2023/08/07 937 952 922 933 27,300
2023/08/04 983 983 956 963 30,100
2023/08/03 1,054 1,054 998 998 19,800
2023/08/02 1,071 1,090 1,051 1,074 29,100
2023/08/01 1,038 1,067 1,009 1,041 35,800
2023/07/31 1,102 1,102 1,050 1,068 28,800
2023/07/28 1,135 1,135 1,112 1,121 22,000
2023/07/27 1,248 1,248 1,135 1,159 42,900
2023/07/26 1,424 1,424 1,255 1,270 173,400
2023/07/25 974 1,124 968 1,124 63,700
2023/07/25 1 -> 1.49 分割
2023/07/24 1,461 1,463 1,445 1,448 15,600
2023/07/21 1,452 1,480 1,429 1,468 13,300
2023/07/20 1,443 1,461 1,435 1,452 7,700
2023/07/19 1,510 1,520 1,415 1,435 19,300
2023/07/18 1,495 1,727 1,442 1,510 76,000
2023/07/14 1,411 1,449 1,399 1,427 7,400
2023/07/13 1,401 1,447 1,400 1,411 4,300
2023/07/12 1,401 1,412 1,380 1,412 3,800
2023/07/11 1,407 1,407 1,401 1,401 1,400
2023/07/10 1,423 1,423 1,402 1,408 2,600
2023/07/07 1,415 1,423 1,403 1,423 1,300
2023/07/06 1,406 1,406 1,400 1,400 1,800
2023/07/05 1,438 1,438 1,406 1,435 8,600
2023/07/04 1,406 1,421 1,406 1,416 2,600
2023/07/03 1,346 1,400 1,346 1,399 5,200
2023/06/30 1,321 1,347 1,321 1,347 2,800
2023/06/29 1,343 1,343 1,321 1,321 900
2023/06/28 1,302 1,321 1,302 1,321 1,900
2023/06/27 1,301 1,302 1,301 1,301 900
2023/06/26 1,344 1,344 1,301 1,301 2,200
2023/06/23 1,329 1,330 1,316 1,320 1,000
2023/06/22 1,306 1,328 1,306 1,326 1,200
2023/06/21 1,327 1,327 1,306 1,306 1,400
2023/06/20 1,349 1,349 1,325 1,325 800
2023/06/19 1,278 1,354 1,278 1,352 6,400
2023/06/16 1,271 1,271 1,269 1,271 2,000
2023/06/15 1,269 1,278 1,268 1,278 1,200
2023/06/14 1,270 1,280 1,261 1,279 4,600
2023/06/13 1,286 1,290 1,280 1,287 2,900
2023/06/12 1,298 1,298 1,285 1,286 2,600
2023/06/09 1,296 1,303 1,270 1,296 3,700
2023/06/08 1,297 1,317 1,274 1,289 7,600
2023/06/07 1,352 1,360 1,283 1,297 5,400
2023/06/06 1,347 1,379 1,341 1,360 3,300
2023/06/05 1,349 1,349 1,342 1,342 1,000
2023/06/02 1,349 1,349 1,335 1,349 1,700
2023/06/01 1,335 1,349 1,323 1,349 1,400
2023/05/31 1,367 1,367 1,335 1,335 1,100
2023/05/30 1,350 1,367 1,350 1,367 1,100
2023/05/29 1,343 1,369 1,305 1,351 3,500
2023/05/26 1,341 1,343 1,331 1,343 300
2023/05/25 1,340 1,340 1,330 1,330 600
2023/05/24 1,345 1,345 1,345 1,345 300
2023/05/23 1,319 1,319 1,315 1,315 1,800
2023/05/22 1,305 1,310 1,305 1,310 700
2023/05/19 1,297 1,319 1,297 1,319 2,800
2023/05/18 1,302 1,320 1,300 1,300 1,900
2023/05/17 1,325 1,325 1,301 1,302 1,400
2023/05/16 1,303 1,333 1,303 1,305 1,500
2023/05/15 1,339 1,339 1,320 1,320 300
2023/05/12 1,325 1,325 1,309 1,324 1,200
2023/05/11 1,307 1,317 1,305 1,317 3,100
2023/05/10 1,345 1,347 1,307 1,307 2,900
2023/05/09 1,324 1,345 1,324 1,345 1,100
2023/05/08 1,349 1,352 1,311 1,320 1,100
2023/05/02 1,325 1,349 1,310 1,349 2,000
2023/05/01 1,329 1,329 1,296 1,296 900
2023/04/28 1,298 1,312 1,282 1,283 1,700
2023/04/27 1,290 1,290 1,260 1,281 1,700
2023/04/26 1,252 1,295 1,251 1,295 3,100
2023/04/25 1,272 1,289 1,265 1,265 1,300
2023/04/24 1,272 1,280 1,257 1,271 2,400
2023/04/21 1,339 1,339 1,244 1,274 10,000
2023/04/20 1,357 1,357 1,337 1,339 3,600
2023/04/19 1,380 1,380 1,355 1,363 1,000
2023/04/18 1,386 1,399 1,350 1,380 4,000
2023/04/17 1,389 1,397 1,354 1,356 5,600
2023/04/14 1,402 1,425 1,399 1,416 4,200
2023/04/13 1,402 1,419 1,401 1,406 2,000
2023/04/12 1,419 1,419 1,419 1,419 100
2023/04/11 1,403 1,419 1,372 1,401 2,600
2023/04/10 1,415 1,415 1,380 1,403 5,700
2023/04/07 1,469 1,469 1,415 1,415 2,400
2023/04/06 1,511 1,511 1,416 1,457 8,400
2023/04/05 1,600 1,600 1,448 1,511 26,000
2023/04/04 1,372 1,382 1,350 1,378 2,600
2023/04/03 1,379 1,379 1,360 1,368 600
2023/03/31 1,375 1,375 1,375 1,375 100
2023/03/30 1,342 1,370 1,342 1,360 300
2023/03/28 1,345 1,348 1,340 1,340 1,700
2023/03/27 1,345 1,345 1,345 1,345 600
2023/03/24 1,371 1,371 1,331 1,358 900
2023/03/23 1,354 1,354 1,331 1,341 600
2023/03/22 1,331 1,339 1,331 1,339 1,900
2023/03/20 1,379 1,379 1,328 1,331 3,000
2023/03/17 1,411 1,411 1,309 1,351 5,300
2023/03/16 1,422 1,422 1,376 1,376 6,400
2023/03/15 1,449 1,449 1,422 1,422 2,000
2023/03/14 1,436 1,444 1,436 1,444 200
2023/03/13 1,481 1,481 1,415 1,449 2,800
2023/03/10 1,530 1,530 1,493 1,496 1,500
2023/03/09 1,521 1,530 1,504 1,530 1,600
2023/03/08 1,543 1,554 1,511 1,515 1,300
2023/03/07 1,422 1,589 1,410 1,540 12,600
2023/03/06 1,454 1,459 1,422 1,436 7,900
2023/03/03 1,465 1,491 1,453 1,458 1,900
2023/03/02 1,495 1,495 1,467 1,471 1,900
2023/03/01 1,456 1,486 1,456 1,463 1,000
2023/02/28 1,498 1,498 1,450 1,475 2,600
2023/02/27 1,481 1,502 1,481 1,481 600
2023/02/24 1,513 1,535 1,470 1,481 5,200
2023/02/22 1,446 1,553 1,446 1,513 6,900
2023/02/21 1,426 1,474 1,426 1,446 3,400
2023/02/20 1,422 1,447 1,422 1,423 2,500
2023/02/17 1,446 1,489 1,412 1,452 4,200
2023/02/16 1,430 1,450 1,430 1,430 4,900
2023/02/15 1,490 1,490 1,433 1,436 6,500
2023/02/14 1,489 1,514 1,486 1,486 2,300
2023/02/13 1,528 1,528 1,500 1,514 2,700
2023/02/10 1,542 1,542 1,512 1,515 4,200
2023/02/09 1,465 1,539 1,436 1,535 6,700
2023/02/08 1,489 1,495 1,465 1,466 2,400
2023/02/07 1,516 1,516 1,488 1,492 5,600
2023/02/06 1,526 1,526 1,488 1,517 9,600
2023/02/03 1,498 1,541 1,498 1,515 4,800
2023/02/02 1,499 1,550 1,479 1,521 9,500
2023/02/01 1,457 1,475 1,426 1,475 8,100
2023/01/31 1,482 1,497 1,427 1,427 10,200
2023/01/30 1,564 1,584 1,450 1,477 26,200
2023/01/27 1,690 1,779 1,558 1,564 44,700
2023/01/26 1,640 1,730 1,610 1,730 47,500
2023/01/25 1,450 1,705 1,450 1,660 95,100
2023/01/24 1,452 1,472 1,421 1,435 7,100
2023/01/23 1,415 1,489 1,406 1,457 19,400
2023/01/20 1,325 1,385 1,325 1,385 5,500
2023/01/19 1,358 1,358 1,306 1,330 4,900
2023/01/18 1,300 1,367 1,280 1,367 8,300
2023/01/17 1,342 1,342 1,290 1,300 6,600
2023/01/16 1,367 1,374 1,338 1,346 5,700
2023/01/13 1,376 1,429 1,376 1,382 5,700
2023/01/12 1,407 1,421 1,365 1,376 8,600
2023/01/11 1,378 1,440 1,378 1,431 6,300
2023/01/10 1,396 1,396 1,363 1,393 7,900
2023/01/06 1,340 1,349 1,316 1,342 2,200
2023/01/05 1,318 1,339 1,294 1,334 4,700
2023/01/04 1,316 1,320 1,289 1,289 3,900

このページの先頭へ