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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,580 | 1,594 | 1,555 | 1,568 | 20,600 |
| 2025/06/12 | 1,558 | 1,594 | 1,552 | 1,594 | 20,000 |
| 2025/06/11 | 1,522 | 1,549 | 1,518 | 1,549 | 19,700 |
| 2025/06/10 | 1,513 | 1,524 | 1,507 | 1,523 | 16,100 |
| 2025/06/09 | 1,506 | 1,514 | 1,490 | 1,507 | 19,100 |
| 2025/06/06 | 1,514 | 1,524 | 1,509 | 1,510 | 14,600 |
| 2025/06/05 | 1,518 | 1,524 | 1,502 | 1,505 | 14,700 |
| 2025/06/04 | 1,496 | 1,514 | 1,492 | 1,504 | 23,500 |
| 2025/06/03 | 1,482 | 1,493 | 1,482 | 1,489 | 15,000 |
| 2025/06/02 | 1,465 | 1,482 | 1,465 | 1,474 | 14,400 |
| 2025/05/30 | 1,480 | 1,487 | 1,466 | 1,470 | 17,800 |
| 2025/05/29 | 1,445 | 1,465 | 1,445 | 1,454 | 10,700 |
| 2025/05/28 | 1,457 | 1,458 | 1,445 | 1,445 | 8,400 |
| 2025/05/27 | 1,441 | 1,459 | 1,439 | 1,443 | 11,200 |
| 2025/05/26 | 1,426 | 1,444 | 1,426 | 1,431 | 10,000 |
| 2025/05/23 | 1,435 | 1,447 | 1,411 | 1,414 | 9,500 |
| 2025/05/22 | 1,442 | 1,445 | 1,428 | 1,431 | 8,600 |
| 2025/05/21 | 1,446 | 1,461 | 1,441 | 1,445 | 7,200 |
| 2025/05/20 | 1,467 | 1,481 | 1,441 | 1,441 | 13,500 |
| 2025/05/19 | 1,439 | 1,457 | 1,416 | 1,457 | 15,200 |
| 2025/05/16 | 1,421 | 1,440 | 1,408 | 1,429 | 7,800 |
| 2025/05/15 | 1,440 | 1,444 | 1,416 | 1,420 | 18,800 |
| 2025/05/14 | 1,485 | 1,485 | 1,438 | 1,438 | 48,800 |
| 2025/05/13 | 1,444 | 1,465 | 1,435 | 1,455 | 37,600 |
| 2025/05/12 | 1,414 | 1,434 | 1,404 | 1,426 | 16,500 |
| 2025/05/09 | 1,399 | 1,407 | 1,397 | 1,404 | 15,100 |
| 2025/05/08 | 1,384 | 1,397 | 1,369 | 1,397 | 18,400 |
| 2025/05/07 | 1,385 | 1,385 | 1,360 | 1,377 | 12,500 |
| 2025/05/02 | 1,371 | 1,386 | 1,366 | 1,385 | 18,000 |
| 2025/05/01 | 1,346 | 1,371 | 1,336 | 1,370 | 21,400 |
| 2025/04/30 | 1,339 | 1,347 | 1,328 | 1,347 | 16,000 |
| 2025/04/28 | 1,323 | 1,345 | 1,315 | 1,334 | 31,000 |
| 2025/04/25 | 1,310 | 1,321 | 1,310 | 1,320 | 6,100 |
| 2025/04/24 | 1,314 | 1,331 | 1,307 | 1,308 | 20,800 |
| 2025/04/23 | 1,339 | 1,339 | 1,309 | 1,311 | 19,400 |
| 2025/04/22 | 1,331 | 1,342 | 1,300 | 1,318 | 33,200 |
| 2025/04/21 | 1,365 | 1,366 | 1,338 | 1,342 | 27,400 |
| 2025/04/18 | 1,329 | 1,368 | 1,326 | 1,368 | 24,000 |
| 2025/04/17 | 1,301 | 1,327 | 1,301 | 1,326 | 21,000 |
| 2025/04/16 | 1,300 | 1,327 | 1,297 | 1,297 | 33,200 |
| 2025/04/15 | 1,316 | 1,331 | 1,285 | 1,295 | 89,900 |
| 2025/04/14 | 1,350 | 1,391 | 1,350 | 1,376 | 47,900 |
| 2025/04/11 | 1,264 | 1,325 | 1,255 | 1,324 | 27,800 |
| 2025/04/10 | 1,305 | 1,325 | 1,274 | 1,294 | 19,400 |
| 2025/04/09 | 1,235 | 1,244 | 1,188 | 1,209 | 29,600 |
| 2025/04/08 | 1,241 | 1,287 | 1,202 | 1,256 | 26,300 |
| 2025/04/07 | 1,140 | 1,201 | 1,111 | 1,151 | 55,600 |
| 2025/04/04 | 1,301 | 1,319 | 1,241 | 1,271 | 65,700 |
| 2025/04/03 | 1,321 | 1,370 | 1,310 | 1,331 | 49,000 |
| 2025/04/02 | 1,480 | 1,481 | 1,383 | 1,398 | 47,900 |
| 2025/04/01 | 1,503 | 1,509 | 1,477 | 1,477 | 19,200 |
| 2025/03/31 | 1,506 | 1,510 | 1,486 | 1,503 | 27,300 |
| 2025/03/28 | 1,510 | 1,528 | 1,505 | 1,506 | 15,500 |
| 2025/03/27 | 1,490 | 1,514 | 1,481 | 1,513 | 16,500 |
| 2025/03/26 | 1,506 | 1,507 | 1,490 | 1,490 | 14,800 |
| 2025/03/25 | 1,514 | 1,514 | 1,501 | 1,506 | 10,500 |
| 2025/03/24 | 1,516 | 1,516 | 1,505 | 1,505 | 5,700 |
| 2025/03/21 | 1,488 | 1,514 | 1,481 | 1,510 | 12,300 |
| 2025/03/19 | 1,510 | 1,513 | 1,480 | 1,488 | 23,500 |
| 2025/03/18 | 1,500 | 1,516 | 1,500 | 1,510 | 7,700 |
| 2025/03/17 | 1,510 | 1,512 | 1,489 | 1,498 | 8,500 |
| 2025/03/14 | 1,506 | 1,514 | 1,502 | 1,502 | 4,000 |
| 2025/03/13 | 1,502 | 1,513 | 1,502 | 1,506 | 4,400 |
| 2025/03/12 | 1,494 | 1,524 | 1,489 | 1,500 | 11,200 |
| 2025/03/11 | 1,511 | 1,525 | 1,479 | 1,506 | 24,900 |
| 2025/03/10 | 1,533 | 1,560 | 1,533 | 1,540 | 10,000 |
| 2025/03/07 | 1,538 | 1,570 | 1,526 | 1,531 | 24,400 |
| 2025/03/06 | 1,530 | 1,594 | 1,530 | 1,560 | 47,800 |
| 2025/03/05 | 1,449 | 1,525 | 1,439 | 1,519 | 45,100 |
| 2025/03/04 | 1,421 | 1,454 | 1,416 | 1,450 | 20,500 |
| 2025/03/03 | 1,433 | 1,433 | 1,414 | 1,425 | 9,000 |
| 2025/02/28 | 1,431 | 1,448 | 1,417 | 1,420 | 14,700 |
| 2025/02/27 | 1,437 | 1,444 | 1,430 | 1,431 | 7,200 |
| 2025/02/26 | 1,439 | 1,439 | 1,409 | 1,428 | 10,500 |
| 2025/02/25 | 1,408 | 1,449 | 1,407 | 1,432 | 9,400 |
| 2025/02/21 | 1,415 | 1,426 | 1,409 | 1,426 | 10,100 |
| 2025/02/20 | 1,435 | 1,435 | 1,417 | 1,418 | 13,500 |
| 2025/02/19 | 1,446 | 1,455 | 1,424 | 1,431 | 12,300 |
| 2025/02/18 | 1,457 | 1,458 | 1,436 | 1,456 | 11,200 |
| 2025/02/17 | 1,442 | 1,470 | 1,432 | 1,453 | 39,000 |
| 2025/02/14 | 1,410 | 1,438 | 1,395 | 1,430 | 24,000 |
| 2025/02/13 | 1,402 | 1,415 | 1,402 | 1,405 | 11,700 |
| 2025/02/12 | 1,413 | 1,413 | 1,393 | 1,401 | 9,400 |
| 2025/02/10 | 1,400 | 1,415 | 1,400 | 1,403 | 8,100 |
| 2025/02/07 | 1,389 | 1,400 | 1,371 | 1,400 | 11,700 |
| 2025/02/06 | 1,380 | 1,394 | 1,376 | 1,386 | 11,300 |
| 2025/02/05 | 1,384 | 1,392 | 1,380 | 1,387 | 11,200 |
| 2025/02/04 | 1,361 | 1,385 | 1,361 | 1,385 | 12,300 |
| 2025/02/03 | 1,383 | 1,392 | 1,352 | 1,352 | 31,000 |
| 2025/01/31 | 1,405 | 1,406 | 1,393 | 1,397 | 14,400 |
| 2025/01/30 | 1,408 | 1,420 | 1,399 | 1,403 | 11,300 |
| 2025/01/29 | 1,409 | 1,409 | 1,390 | 1,405 | 13,400 |
| 2025/01/28 | 1,400 | 1,405 | 1,384 | 1,405 | 12,400 |
| 2025/01/27 | 1,400 | 1,424 | 1,383 | 1,402 | 31,800 |
| 2025/01/24 | 1,372 | 1,396 | 1,372 | 1,382 | 35,100 |
| 2025/01/23 | 1,389 | 1,389 | 1,366 | 1,377 | 10,500 |
| 2025/01/22 | 1,371 | 1,398 | 1,371 | 1,388 | 17,600 |
| 2025/01/21 | 1,360 | 1,366 | 1,339 | 1,366 | 28,700 |
| 2025/01/20 | 1,372 | 1,404 | 1,343 | 1,343 | 29,600 |
| 2025/01/17 | 1,350 | 1,368 | 1,343 | 1,350 | 25,000 |
| 2025/01/16 | 1,361 | 1,361 | 1,340 | 1,350 | 24,200 |
| 2025/01/15 | 1,286 | 1,352 | 1,270 | 1,350 | 101,200 |
| 2025/01/14 | 1,388 | 1,390 | 1,310 | 1,346 | 93,200 |
| 2025/01/10 | 1,350 | 1,378 | 1,349 | 1,378 | 11,700 |
| 2025/01/09 | 1,373 | 1,373 | 1,347 | 1,360 | 30,600 |
| 2025/01/08 | 1,370 | 1,382 | 1,358 | 1,368 | 18,100 |
| 2025/01/07 | 1,400 | 1,400 | 1,364 | 1,370 | 27,900 |
| 2025/01/06 | 1,391 | 1,403 | 1,382 | 1,390 | 26,700 |