ポーラ・オルビスホールディングス(4927)の株価時系列情報
ポーラ・オルビスホールディングス(4927)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 |
---|---|---|---|---|---|
2020/12/30 | 2,119 | 2,120 | 2,088 | 2,094 | 339,300 |
2020/12/29 | 2,070 | 2,127 | 2,069 | 2,127 | 1,002,100 |
2020/12/28 | 2,075 | 2,082 | 2,055 | 2,060 | 1,440,600 |
2020/12/25 | 2,055 | 2,094 | 2,055 | 2,073 | 724,900 |
2020/12/24 | 2,050 | 2,053 | 2,041 | 2,051 | 628,900 |
2020/12/23 | 2,064 | 2,066 | 2,029 | 2,040 | 347,900 |
2020/12/22 | 2,043 | 2,058 | 2,023 | 2,045 | 747,500 |
2020/12/21 | 2,091 | 2,106 | 2,052 | 2,074 | 514,300 |
2020/12/18 | 2,106 | 2,111 | 2,080 | 2,088 | 837,200 |
2020/12/17 | 2,099 | 2,101 | 2,078 | 2,095 | 597,500 |
2020/12/16 | 2,070 | 2,079 | 2,063 | 2,075 | 425,800 |
2020/12/15 | 2,100 | 2,100 | 2,071 | 2,072 | 428,300 |
2020/12/14 | 2,093 | 2,120 | 2,093 | 2,104 | 494,900 |
2020/12/11 | 2,057 | 2,082 | 2,054 | 2,073 | 586,700 |
2020/12/10 | 2,024 | 2,052 | 2,020 | 2,050 | 453,300 |
2020/12/09 | 2,005 | 2,035 | 2,004 | 2,034 | 345,400 |
2020/12/08 | 2,039 | 2,041 | 2,002 | 2,010 | 433,800 |
2020/12/07 | 2,100 | 2,100 | 2,032 | 2,032 | 539,200 |
2020/12/04 | 2,100 | 2,114 | 2,092 | 2,103 | 575,900 |
2020/12/03 | 2,084 | 2,133 | 2,073 | 2,130 | 570,700 |
2020/12/02 | 2,076 | 2,088 | 2,063 | 2,080 | 545,600 |
2020/12/01 | 2,099 | 2,118 | 2,081 | 2,087 | 587,800 |
2020/11/30 | 2,077 | 2,097 | 2,063 | 2,085 | 1,242,400 |
2020/11/27 | 2,050 | 2,088 | 2,036 | 2,077 | 716,600 |
2020/11/26 | 2,087 | 2,092 | 2,049 | 2,055 | 738,000 |
2020/11/25 | 2,081 | 2,102 | 2,053 | 2,070 | 943,900 |
2020/11/24 | 2,066 | 2,075 | 2,031 | 2,031 | 1,068,500 |
2020/11/20 | 2,012 | 2,045 | 1,999 | 2,045 | 536,600 |
2020/11/19 | 2,042 | 2,045 | 2,007 | 2,035 | 754,200 |
2020/11/18 | 2,093 | 2,100 | 2,044 | 2,078 | 685,700 |
2020/11/17 | 2,110 | 2,123 | 2,094 | 2,104 | 607,000 |
2020/11/16 | 2,130 | 2,146 | 2,085 | 2,095 | 627,600 |
2020/11/13 | 2,143 | 2,143 | 2,084 | 2,095 | 856,300 |
2020/11/12 | 2,217 | 2,230 | 2,176 | 2,188 | 746,600 |
2020/11/11 | 2,249 | 2,270 | 2,228 | 2,233 | 845,800 |
2020/11/10 | 2,181 | 2,245 | 2,181 | 2,205 | 1,596,700 |
2020/11/09 | 2,090 | 2,113 | 2,082 | 2,101 | 729,900 |
2020/11/06 | 2,013 | 2,062 | 2,002 | 2,055 | 764,400 |
2020/11/05 | 1,995 | 2,015 | 1,977 | 2,012 | 950,900 |
2020/11/04 | 1,963 | 2,002 | 1,953 | 1,971 | 1,150,800 |
2020/11/02 | 1,958 | 1,979 | 1,905 | 1,961 | 1,745,700 |
2020/10/30 | 2,090 | 2,090 | 2,041 | 2,058 | 753,600 |
2020/10/29 | 2,127 | 2,131 | 2,106 | 2,116 | 484,500 |
2020/10/28 | 2,138 | 2,155 | 2,124 | 2,150 | 594,000 |
2020/10/27 | 2,156 | 2,158 | 2,112 | 2,141 | 774,800 |
2020/10/26 | 2,226 | 2,233 | 2,185 | 2,200 | 761,100 |
2020/10/23 | 2,191 | 2,226 | 2,163 | 2,215 | 746,700 |
2020/10/22 | 2,210 | 2,235 | 2,199 | 2,219 | 1,473,900 |
2020/10/21 | 2,126 | 2,183 | 2,115 | 2,181 | 1,107,400 |
2020/10/20 | 2,063 | 2,096 | 2,053 | 2,085 | 940,600 |
2020/10/19 | 2,035 | 2,057 | 2,020 | 2,046 | 439,000 |
2020/10/16 | 2,016 | 2,036 | 1,997 | 2,010 | 557,900 |
2020/10/15 | 2,044 | 2,061 | 2,019 | 2,024 | 739,800 |
2020/10/14 | 2,119 | 2,124 | 2,045 | 2,074 | 1,044,400 |
2020/10/13 | 2,145 | 2,165 | 2,142 | 2,154 | 814,100 |
2020/10/12 | 2,079 | 2,131 | 2,076 | 2,115 | 711,800 |
2020/10/09 | 2,067 | 2,081 | 2,056 | 2,067 | 644,500 |
2020/10/08 | 2,002 | 2,042 | 1,992 | 2,030 | 594,500 |
2020/10/07 | 1,987 | 2,008 | 1,981 | 2,000 | 491,400 |
2020/10/06 | 1,971 | 1,993 | 1,956 | 1,989 | 571,800 |
2020/10/05 | 1,978 | 2,010 | 1,963 | 1,988 | 759,500 |
2020/10/02 | 2,000 | 2,011 | 1,930 | 1,948 | 974,200 |
2020/09/30 | 2,005 | 2,017 | 1,983 | 1,983 | 665,700 |
2020/09/29 | 2,016 | 2,023 | 1,986 | 2,017 | 390,600 |
2020/09/28 | 1,988 | 2,016 | 1,973 | 2,015 | 630,800 |
2020/09/25 | 2,008 | 2,013 | 1,940 | 1,953 | 1,057,100 |
2020/09/24 | 2,048 | 2,066 | 2,005 | 2,012 | 776,300 |
2020/09/23 | 2,099 | 2,105 | 2,034 | 2,042 | 628,600 |
2020/09/18 | 2,084 | 2,094 | 2,072 | 2,088 | 581,700 |
2020/09/17 | 2,080 | 2,098 | 2,068 | 2,079 | 553,800 |
2020/09/16 | 2,038 | 2,094 | 2,032 | 2,094 | 705,600 |
2020/09/15 | 2,063 | 2,067 | 2,043 | 2,050 | 671,300 |
2020/09/14 | 2,049 | 2,073 | 2,039 | 2,056 | 690,200 |
2020/09/11 | 2,035 | 2,035 | 2,009 | 2,034 | 546,000 |
2020/09/10 | 2,005 | 2,032 | 1,994 | 2,011 | 690,900 |
2020/09/09 | 1,958 | 1,987 | 1,947 | 1,986 | 529,100 |
2020/09/08 | 1,948 | 1,974 | 1,937 | 1,974 | 479,300 |
2020/09/07 | 1,928 | 1,951 | 1,922 | 1,945 | 402,100 |
2020/09/04 | 1,926 | 1,951 | 1,925 | 1,931 | 362,600 |
2020/09/03 | 1,960 | 1,977 | 1,948 | 1,963 | 400,600 |
2020/09/02 | 1,941 | 1,953 | 1,932 | 1,942 | 360,200 |
2020/09/01 | 1,922 | 1,945 | 1,918 | 1,931 | 396,100 |
2020/08/31 | 1,930 | 1,952 | 1,919 | 1,921 | 656,100 |
2020/08/28 | 1,873 | 1,942 | 1,870 | 1,888 | 759,400 |
2020/08/27 | 1,940 | 1,944 | 1,898 | 1,907 | 737,200 |
2020/08/26 | 1,970 | 1,971 | 1,937 | 1,956 | 506,800 |
2020/08/25 | 1,930 | 1,963 | 1,930 | 1,950 | 611,700 |
2020/08/24 | 1,910 | 1,925 | 1,899 | 1,914 | 384,400 |
2020/08/21 | 1,918 | 1,923 | 1,900 | 1,900 | 532,000 |
2020/08/20 | 1,883 | 1,918 | 1,875 | 1,898 | 416,400 |
2020/08/19 | 1,907 | 1,920 | 1,901 | 1,914 | 512,800 |
2020/08/18 | 1,884 | 1,927 | 1,884 | 1,912 | 723,100 |
2020/08/17 | 1,888 | 1,910 | 1,881 | 1,881 | 606,500 |
2020/08/14 | 1,852 | 1,886 | 1,837 | 1,869 | 663,900 |
2020/08/13 | 1,885 | 1,887 | 1,848 | 1,864 | 675,500 |
2020/08/12 | 1,812 | 1,907 | 1,807 | 1,895 | 1,278,300 |
2020/08/11 | 1,750 | 1,803 | 1,744 | 1,788 | 718,400 |
2020/08/07 | 1,773 | 1,780 | 1,738 | 1,750 | 545,200 |
2020/08/06 | 1,779 | 1,788 | 1,759 | 1,773 | 614,500 |
2020/08/05 | 1,753 | 1,795 | 1,737 | 1,794 | 881,800 |
2020/08/04 | 1,764 | 1,775 | 1,724 | 1,752 | 859,700 |
2020/08/03 | 1,754 | 1,787 | 1,734 | 1,770 | 1,211,100 |
2020/07/31 | 1,787 | 1,817 | 1,690 | 1,743 | 3,266,600 |
2020/07/30 | 1,685 | 1,686 | 1,613 | 1,627 | 1,706,000 |
2020/07/29 | 1,701 | 1,701 | 1,664 | 1,670 | 1,128,300 |
2020/07/28 | 1,755 | 1,757 | 1,719 | 1,726 | 484,400 |
2020/07/27 | 1,735 | 1,755 | 1,714 | 1,752 | 671,300 |
2020/07/22 | 1,788 | 1,789 | 1,750 | 1,750 | 562,400 |
2020/07/21 | 1,785 | 1,797 | 1,765 | 1,793 | 602,400 |
2020/07/20 | 1,743 | 1,779 | 1,733 | 1,775 | 618,300 |
2020/07/17 | 1,770 | 1,779 | 1,732 | 1,747 | 1,094,500 |
2020/07/16 | 1,800 | 1,829 | 1,787 | 1,796 | 952,200 |
2020/07/15 | 1,765 | 1,778 | 1,752 | 1,772 | 642,000 |
2020/07/14 | 1,770 | 1,779 | 1,732 | 1,757 | 940,200 |
2020/07/13 | 1,782 | 1,795 | 1,755 | 1,783 | 721,300 |
2020/07/10 | 1,786 | 1,801 | 1,780 | 1,782 | 791,500 |
2020/07/09 | 1,811 | 1,827 | 1,794 | 1,802 | 607,100 |
2020/07/08 | 1,853 | 1,863 | 1,810 | 1,811 | 1,041,100 |
2020/07/07 | 1,836 | 1,876 | 1,832 | 1,873 | 686,200 |
2020/07/06 | 1,819 | 1,853 | 1,814 | 1,850 | 625,900 |
2020/07/03 | 1,816 | 1,829 | 1,786 | 1,796 | 677,100 |
2020/07/02 | 1,830 | 1,835 | 1,788 | 1,800 | 1,081,300 |
2020/07/01 | 1,878 | 1,884 | 1,832 | 1,845 | 925,300 |
2020/06/30 | 1,830 | 1,881 | 1,821 | 1,876 | 1,044,100 |
2020/06/29 | 1,880 | 1,884 | 1,819 | 1,827 | 1,010,600 |
2020/06/26 | 1,884 | 1,931 | 1,869 | 1,924 | 1,320,800 |
2020/06/25 | 1,876 | 1,896 | 1,861 | 1,872 | 1,172,500 |
2020/06/24 | 1,885 | 1,891 | 1,864 | 1,876 | 1,425,500 |
2020/06/23 | 1,933 | 1,934 | 1,880 | 1,900 | 1,772,200 |
2020/06/22 | 1,957 | 1,957 | 1,915 | 1,933 | 1,005,200 |
2020/06/19 | 1,983 | 1,994 | 1,961 | 1,975 | 898,600 |
2020/06/18 | 2,000 | 2,023 | 1,966 | 1,994 | 1,071,200 |
2020/06/17 | 2,053 | 2,057 | 2,018 | 2,033 | 499,100 |
2020/06/16 | 2,045 | 2,066 | 2,031 | 2,053 | 1,152,800 |
2020/06/15 | 2,100 | 2,104 | 2,019 | 2,027 | 1,055,700 |
2020/06/12 | 2,148 | 2,154 | 2,115 | 2,140 | 572,800 |
2020/06/11 | 2,228 | 2,232 | 2,177 | 2,186 | 562,500 |
2020/06/10 | 2,211 | 2,238 | 2,202 | 2,228 | 347,200 |
2020/06/09 | 2,245 | 2,248 | 2,211 | 2,222 | 383,100 |
2020/06/08 | 2,220 | 2,247 | 2,195 | 2,234 | 699,900 |
2020/06/05 | 2,215 | 2,219 | 2,183 | 2,208 | 737,200 |
2020/06/04 | 2,173 | 2,219 | 2,169 | 2,219 | 761,300 |
2020/06/03 | 2,200 | 2,221 | 2,172 | 2,173 | 696,000 |
2020/06/02 | 2,116 | 2,197 | 2,112 | 2,177 | 893,100 |
2020/06/01 | 2,080 | 2,102 | 2,041 | 2,086 | 509,200 |
2020/05/29 | 2,146 | 2,163 | 2,069 | 2,096 | 1,340,800 |
2020/05/28 | 2,158 | 2,165 | 2,120 | 2,137 | 891,300 |
2020/05/27 | 2,096 | 2,187 | 2,087 | 2,157 | 972,700 |
2020/05/26 | 2,032 | 2,122 | 2,016 | 2,104 | 767,400 |
2020/05/25 | 2,006 | 2,017 | 1,981 | 2,010 | 481,700 |
2020/05/22 | 2,000 | 2,005 | 1,963 | 1,973 | 421,100 |
2020/05/21 | 1,986 | 2,001 | 1,972 | 1,983 | 652,200 |
2020/05/20 | 2,025 | 2,039 | 1,994 | 2,002 | 503,500 |
2020/05/19 | 2,025 | 2,029 | 2,005 | 2,008 | 460,300 |
2020/05/18 | 2,000 | 2,005 | 1,961 | 1,986 | 455,100 |
2020/05/15 | 1,990 | 2,012 | 1,962 | 1,976 | 621,700 |
2020/05/14 | 2,010 | 2,028 | 1,990 | 1,990 | 541,100 |
2020/05/13 | 1,966 | 2,009 | 1,954 | 1,998 | 494,400 |
2020/05/12 | 1,975 | 2,030 | 1,975 | 2,003 | 796,300 |
2020/05/11 | 1,938 | 1,992 | 1,934 | 1,975 | 681,800 |
2020/05/08 | 1,915 | 1,944 | 1,911 | 1,919 | 699,700 |
2020/05/07 | 1,848 | 1,912 | 1,842 | 1,911 | 797,500 |
2020/05/01 | 1,890 | 1,946 | 1,873 | 1,888 | 1,391,400 |
2020/04/30 | 2,039 | 2,074 | 1,907 | 1,918 | 2,778,600 |
2020/04/28 | 2,074 | 2,089 | 2,052 | 2,089 | 926,400 |
2020/04/27 | 2,141 | 2,141 | 2,086 | 2,115 | 504,400 |
2020/04/24 | 2,106 | 2,114 | 2,057 | 2,091 | 471,800 |
2020/04/23 | 2,054 | 2,102 | 2,049 | 2,093 | 584,800 |
2020/04/22 | 2,091 | 2,100 | 2,041 | 2,084 | 484,100 |
2020/04/21 | 2,112 | 2,133 | 2,091 | 2,098 | 835,200 |
2020/04/20 | 2,094 | 2,153 | 2,094 | 2,142 | 738,600 |
2020/04/17 | 2,090 | 2,127 | 2,071 | 2,111 | 455,500 |
2020/04/16 | 2,056 | 2,099 | 2,052 | 2,064 | 528,100 |
2020/04/15 | 2,087 | 2,114 | 2,068 | 2,095 | 616,900 |
2020/04/14 | 2,023 | 2,101 | 2,022 | 2,091 | 545,900 |
2020/04/13 | 2,074 | 2,085 | 2,035 | 2,039 | 336,200 |
2020/04/10 | 2,080 | 2,089 | 2,034 | 2,077 | 416,700 |
2020/04/09 | 2,095 | 2,109 | 2,044 | 2,099 | 530,200 |
2020/04/08 | 2,084 | 2,099 | 2,053 | 2,082 | 620,100 |
2020/04/07 | 2,030 | 2,089 | 2,021 | 2,084 | 850,300 |
2020/04/06 | 1,948 | 2,018 | 1,943 | 1,986 | 642,800 |
2020/04/03 | 1,945 | 2,024 | 1,941 | 1,963 | 552,400 |
2020/04/02 | 1,941 | 1,978 | 1,907 | 1,944 | 592,500 |
2020/04/01 | 1,984 | 2,010 | 1,953 | 1,972 | 877,300 |
2020/03/31 | 2,037 | 2,047 | 1,981 | 1,995 | 820,500 |
2020/03/30 | 1,997 | 2,047 | 1,926 | 2,045 | 832,400 |
2020/03/27 | 2,024 | 2,079 | 2,008 | 2,064 | 1,352,400 |
2020/03/26 | 2,038 | 2,039 | 1,944 | 1,978 | 1,370,500 |
2020/03/25 | 2,001 | 2,074 | 1,983 | 2,065 | 1,583,000 |
2020/03/24 | 1,999 | 1,999 | 1,905 | 1,977 | 1,054,100 |
2020/03/23 | 1,975 | 2,010 | 1,864 | 1,948 | 1,396,300 |
2020/03/19 | 1,914 | 1,992 | 1,793 | 1,965 | 2,185,100 |
2020/03/18 | 1,875 | 1,956 | 1,843 | 1,854 | 1,490,700 |
2020/03/17 | 1,789 | 1,901 | 1,750 | 1,871 | 1,782,900 |
2020/03/16 | 1,893 | 1,919 | 1,802 | 1,813 | 1,157,100 |
2020/03/13 | 1,829 | 1,922 | 1,781 | 1,869 | 1,200,500 |
2020/03/12 | 1,982 | 2,037 | 1,954 | 1,989 | 1,434,400 |
2020/03/11 | 2,026 | 2,078 | 2,018 | 2,025 | 1,071,800 |
2020/03/10 | 1,977 | 2,053 | 1,921 | 2,029 | 1,344,800 |
2020/03/09 | 2,026 | 2,047 | 1,980 | 2,005 | 1,057,100 |
2020/03/06 | 2,099 | 2,111 | 2,089 | 2,100 | 1,282,900 |
2020/03/05 | 2,143 | 2,149 | 2,104 | 2,117 | 753,100 |
2020/03/04 | 2,063 | 2,132 | 2,051 | 2,105 | 908,300 |
2020/03/03 | 2,149 | 2,151 | 2,097 | 2,100 | 855,100 |
2020/03/02 | 2,030 | 2,163 | 2,026 | 2,118 | 1,501,400 |
2020/02/28 | 2,030 | 2,065 | 2,023 | 2,064 | 1,609,800 |
2020/02/27 | 2,120 | 2,130 | 2,077 | 2,101 | 817,000 |
2020/02/26 | 2,133 | 2,134 | 2,081 | 2,120 | 849,100 |
2020/02/25 | 2,142 | 2,174 | 2,130 | 2,146 | 1,023,500 |
2020/02/21 | 2,259 | 2,271 | 2,251 | 2,254 | 507,800 |
2020/02/20 | 2,314 | 2,336 | 2,259 | 2,263 | 614,700 |
2020/02/19 | 2,303 | 2,313 | 2,280 | 2,293 | 1,250,900 |
2020/02/18 | 2,358 | 2,392 | 2,350 | 2,353 | 528,700 |
2020/02/17 | 2,419 | 2,422 | 2,367 | 2,384 | 1,282,500 |
2020/02/14 | 2,394 | 2,399 | 2,300 | 2,369 | 920,200 |
2020/02/13 | 2,375 | 2,419 | 2,364 | 2,412 | 566,600 |
2020/02/12 | 2,400 | 2,415 | 2,349 | 2,366 | 723,700 |
2020/02/10 | 2,423 | 2,429 | 2,410 | 2,424 | 443,300 |
2020/02/07 | 2,455 | 2,483 | 2,449 | 2,461 | 552,400 |
2020/02/06 | 2,460 | 2,476 | 2,429 | 2,443 | 624,200 |
2020/02/05 | 2,411 | 2,444 | 2,384 | 2,394 | 390,400 |
2020/02/04 | 2,339 | 2,385 | 2,337 | 2,381 | 538,800 |
2020/02/03 | 2,308 | 2,361 | 2,288 | 2,342 | 1,116,900 |
2020/01/31 | 2,380 | 2,422 | 2,375 | 2,397 | 727,800 |
2020/01/30 | 2,395 | 2,408 | 2,345 | 2,362 | 1,068,400 |
2020/01/29 | 2,416 | 2,459 | 2,403 | 2,442 | 692,800 |
2020/01/28 | 2,353 | 2,398 | 2,347 | 2,397 | 864,500 |
2020/01/27 | 2,380 | 2,419 | 2,353 | 2,361 | 1,447,700 |
2020/01/24 | 2,506 | 2,514 | 2,496 | 2,514 | 654,700 |
2020/01/23 | 2,521 | 2,536 | 2,498 | 2,513 | 771,900 |
2020/01/22 | 2,520 | 2,566 | 2,520 | 2,556 | 639,600 |
2020/01/21 | 2,580 | 2,580 | 2,516 | 2,519 | 717,300 |
2020/01/20 | 2,602 | 2,628 | 2,589 | 2,589 | 480,200 |
2020/01/17 | 2,600 | 2,618 | 2,580 | 2,593 | 713,300 |
2020/01/16 | 2,642 | 2,646 | 2,565 | 2,587 | 781,400 |
2020/01/15 | 2,621 | 2,637 | 2,612 | 2,628 | 488,200 |
2020/01/14 | 2,640 | 2,644 | 2,618 | 2,644 | 659,400 |
2020/01/10 | 2,600 | 2,648 | 2,592 | 2,645 | 861,800 |
2020/01/09 | 2,600 | 2,601 | 2,554 | 2,576 | 606,000 |
2020/01/08 | 2,568 | 2,590 | 2,523 | 2,557 | 1,013,500 |
2020/01/07 | 2,567 | 2,613 | 2,561 | 2,606 | 741,100 |
2020/01/06 | 2,571 | 2,576 | 2,522 | 2,549 | 948,200 |