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
2026/06/18 1,656 1,689 1,656 1,672 10,300
2026/06/17 1,627 1,661 1,627 1,645 3,300
2026/06/16 1,624 1,644 1,615 1,627 6,600
2026/06/15 1,609 1,621 1,592 1,611 9,200
2026/06/12 1,606 1,606 1,593 1,593 2,700
2026/06/11 1,588 1,606 1,586 1,586 7,300
2026/06/10 1,604 1,604 1,595 1,595 3,900
2026/06/09 1,623 1,623 1,594 1,595 5,900
2026/06/08 1,613 1,634 1,586 1,594 14,700
2026/06/05 1,597 1,690 1,597 1,648 18,200
2026/06/04 1,594 1,655 1,584 1,584 10,900
2026/06/03 1,591 1,605 1,586 1,594 7,100
2026/06/02 1,613 1,613 1,583 1,585 12,300
2026/06/01 1,627 1,627 1,589 1,598 23,100
2026/05/29 1,605 1,627 1,605 1,627 4,100
2026/05/28 1,600 1,613 1,600 1,605 5,400
2026/05/27 1,612 1,614 1,596 1,600 11,400
2026/05/26 1,610 1,621 1,603 1,612 7,000
2026/05/25 1,623 1,637 1,609 1,609 16,200
2026/05/22 1,624 1,642 1,622 1,625 6,900
2026/05/21 1,634 1,634 1,616 1,625 6,700
2026/05/20 1,650 1,650 1,611 1,615 22,500
2026/05/19 1,659 1,665 1,650 1,650 6,400
2026/05/18 1,672 1,676 1,657 1,659 12,800
2026/05/15 1,696 1,697 1,674 1,677 11,800
2026/05/14 1,700 1,703 1,682 1,682 7,400
2026/05/13 1,692 1,713 1,690 1,713 5,200
2026/05/12 1,706 1,706 1,682 1,682 5,600
2026/05/11 1,710 1,718 1,702 1,702 3,900
2026/05/08 1,682 1,729 1,682 1,719 6,400
2026/05/07 1,683 1,699 1,683 1,693 4,400
2026/05/01 1,680 1,710 1,670 1,680 7,900
2026/04/30 1,697 1,697 1,680 1,680 5,200
2026/04/28 1,682 1,696 1,678 1,687 7,000
2026/04/27 1,670 1,687 1,654 1,681 11,900
2026/04/24 1,673 1,683 1,660 1,670 9,100
2026/04/23 1,709 1,709 1,671 1,679 7,800
2026/04/22 1,705 1,734 1,690 1,709 15,300
2026/04/21 1,699 1,711 1,676 1,676 6,400
2026/04/20 1,688 1,699 1,678 1,699 10,400
2026/04/17 1,682 1,697 1,674 1,688 14,800
2026/04/16 1,666 1,713 1,663 1,689 31,000
2026/04/15 1,667 1,667 1,638 1,661 25,400
2026/04/14 1,633 1,690 1,633 1,667 97,300
2026/04/13 1,743 1,749 1,706 1,746 24,500
2026/04/10 1,716 1,744 1,716 1,727 4,600
2026/04/09 1,741 1,742 1,715 1,715 9,400
2026/04/08 1,750 1,759 1,740 1,740 16,700
2026/04/07 1,689 1,725 1,689 1,725 17,400
2026/04/06 1,687 1,729 1,677 1,698 7,800
2026/04/03 1,691 1,695 1,663 1,663 6,900
2026/03/27 1,676 1,702 1,676 1,696 7,000
2026/03/26 1,716 1,716 1,676 1,679 7,700
2026/03/25 1,656 1,710 1,656 1,707 10,700
2026/03/24 1,660 1,677 1,653 1,653 10,900
2026/03/23 1,637 1,671 1,620 1,621 21,500
2026/03/19 1,684 1,709 1,684 1,685 12,000
2026/03/18 1,691 1,720 1,691 1,717 7,200
2026/03/17 1,724 1,725 1,681 1,681 6,400
2026/03/16 1,701 1,714 1,690 1,702 9,400
2026/03/13 1,684 1,726 1,684 1,726 8,500
2026/03/12 1,713 1,722 1,705 1,705 10,300
2026/03/11 1,728 1,745 1,723 1,729 14,400
2026/03/10 1,708 1,733 1,700 1,728 13,000
2026/03/09 1,632 1,678 1,626 1,678 37,100
2026/03/06 1,682 1,726 1,681 1,703 16,300
2026/03/05 1,704 1,740 1,700 1,718 26,100
2026/03/04 1,630 1,662 1,595 1,624 38,300
2026/03/03 1,726 1,726 1,673 1,673 41,300
2026/03/02 1,746 1,746 1,710 1,726 28,100
2026/02/27 1,750 1,782 1,750 1,773 19,800
2026/02/26 1,765 1,768 1,732 1,732 9,200
2026/02/25 1,731 1,757 1,730 1,756 18,700
2026/02/24 1,740 1,752 1,725 1,734 16,800
2026/02/20 1,748 1,748 1,720 1,721 18,800
2026/02/19 1,748 1,769 1,735 1,759 10,700
2026/02/18 1,741 1,769 1,741 1,750 9,000
2026/02/17 1,747 1,750 1,729 1,736 9,100
2026/02/16 1,757 1,758 1,740 1,753 11,600
2026/02/13 1,780 1,780 1,741 1,741 12,100
2026/02/12 1,772 1,793 1,771 1,781 18,100
2026/02/10 1,747 1,781 1,747 1,778 15,200
2026/02/09 1,771 1,771 1,735 1,745 20,100
2026/02/06 1,748 1,750 1,721 1,741 11,400
2026/02/05 1,763 1,767 1,748 1,748 8,400
2026/02/04 1,752 1,765 1,741 1,755 9,700
2026/02/03 1,730 1,752 1,721 1,752 14,900
2026/02/02 1,726 1,756 1,712 1,712 20,300
2026/01/30 1,731 1,737 1,715 1,735 9,000
2026/01/29 1,732 1,734 1,710 1,723 19,400
2026/01/28 1,763 1,763 1,724 1,746 26,700
2026/01/27 1,760 1,768 1,738 1,768 18,800
2026/01/26 1,786 1,786 1,757 1,758 22,300
2026/01/23 1,785 1,832 1,785 1,806 45,700
2026/01/22 1,799 1,799 1,770 1,770 9,100
2026/01/21 1,794 1,796 1,757 1,790 21,800
2026/01/20 1,817 1,817 1,774 1,795 15,000
2026/01/19 1,790 1,810 1,782 1,809 21,400
2026/01/16 1,805 1,805 1,760 1,803 16,800
2026/01/15 1,772 1,803 1,740 1,802 72,200
2026/01/14 1,840 1,849 1,803 1,831 52,100
2026/01/13 1,825 1,842 1,802 1,820 36,700
2026/01/09 1,830 1,830 1,806 1,818 22,200
2026/01/08 1,800 1,830 1,800 1,820 22,400
2026/01/07 1,785 1,806 1,775 1,800 14,800
2026/01/06 1,780 1,806 1,780 1,792 23,300
2026/01/05 1,780 1,781 1,762 1,780 11,000

このページの先頭へ