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
2021/12/30 1,947 1,960 1,913 1,917 735,200
2021/12/29 1,977 1,994 1,953 1,956 682,900
2021/12/28 1,972 2,014 1,972 2,011 1,158,900
2021/12/27 1,994 1,995 1,954 1,966 919,400
2021/12/24 1,977 1,993 1,971 1,985 889,900
2021/12/23 2,008 2,013 1,948 1,960 957,700
2021/12/22 2,012 2,025 1,988 1,997 597,000
2021/12/21 2,019 2,027 1,984 1,996 1,260,400
2021/12/20 1,986 2,004 1,981 1,994 499,300
2021/12/17 2,029 2,046 1,988 1,998 863,100
2021/12/16 2,048 2,053 2,019 2,037 572,100
2021/12/15 2,054 2,065 2,021 2,036 537,400
2021/12/14 2,095 2,104 2,048 2,061 460,800
2021/12/13 2,127 2,135 2,083 2,085 460,300
2021/12/10 2,115 2,126 2,102 2,105 399,500
2021/12/09 2,119 2,136 2,111 2,115 408,100
2021/12/08 2,155 2,171 2,116 2,121 563,900
2021/12/07 2,070 2,141 2,069 2,134 618,000
2021/12/06 2,054 2,067 2,032 2,040 460,900
2021/12/03 1,985 2,054 1,973 2,048 649,000
2021/12/02 1,980 1,999 1,966 1,972 565,900
2021/12/01 2,013 2,018 1,975 1,986 622,900
2021/11/30 2,088 2,108 2,022 2,022 999,800
2021/11/29 2,085 2,099 2,058 2,064 599,000
2021/11/26 2,131 2,143 2,115 2,131 455,800
2021/11/25 2,093 2,151 2,090 2,141 492,500
2021/11/24 2,138 2,156 2,128 2,143 607,500
2021/11/22 2,174 2,192 2,150 2,188 389,500
2021/11/19 2,200 2,223 2,172 2,175 472,800
2021/11/18 2,202 2,229 2,198 2,221 402,600
2021/11/17 2,259 2,260 2,223 2,230 283,500
2021/11/16 2,260 2,291 2,252 2,252 468,700
2021/11/15 2,298 2,310 2,243 2,255 436,800
2021/11/12 2,299 2,320 2,285 2,290 344,700
2021/11/11 2,252 2,299 2,245 2,299 330,200
2021/11/10 2,294 2,294 2,249 2,265 404,600
2021/11/09 2,360 2,360 2,286 2,293 707,900
2021/11/08 2,378 2,392 2,342 2,364 614,400
2021/11/05 2,332 2,359 2,324 2,356 414,600
2021/11/04 2,352 2,379 2,317 2,338 828,700
2021/11/02 2,364 2,407 2,304 2,378 1,975,200
2021/11/01 2,487 2,554 2,480 2,550 507,200
2021/10/29 2,442 2,453 2,396 2,430 553,300
2021/10/28 2,443 2,464 2,432 2,461 295,200
2021/10/27 2,485 2,515 2,452 2,459 364,600
2021/10/26 2,496 2,516 2,485 2,492 163,900
2021/10/25 2,480 2,500 2,477 2,478 211,800
2021/10/22 2,480 2,512 2,470 2,490 216,400
2021/10/21 2,530 2,530 2,483 2,484 276,000
2021/10/20 2,560 2,593 2,542 2,543 260,100
2021/10/19 2,533 2,558 2,516 2,539 282,000
2021/10/18 2,540 2,540 2,497 2,506 349,100
2021/10/15 2,534 2,553 2,511 2,545 324,400
2021/10/14 2,451 2,532 2,451 2,525 422,600
2021/10/13 2,442 2,490 2,438 2,448 424,400
2021/10/12 2,527 2,533 2,462 2,462 430,500
2021/10/11 2,547 2,587 2,532 2,571 242,700
2021/10/08 2,563 2,570 2,544 2,547 278,400
2021/10/07 2,510 2,554 2,497 2,527 288,200
2021/10/06 2,547 2,584 2,481 2,494 568,900
2021/10/05 2,474 2,528 2,474 2,507 544,400
2021/10/04 2,570 2,570 2,498 2,503 668,100
2021/10/01 2,555 2,578 2,518 2,528 521,500
2021/09/30 2,540 2,596 2,540 2,578 600,800
2021/09/29 2,515 2,542 2,504 2,533 538,200
2021/09/28 2,569 2,569 2,533 2,546 537,300
2021/09/27 2,576 2,599 2,560 2,567 422,000
2021/09/24 2,606 2,609 2,570 2,606 569,400
2021/09/22 2,603 2,626 2,579 2,582 401,600
2021/09/21 2,572 2,608 2,552 2,590 359,900
2021/09/17 2,621 2,635 2,594 2,633 616,200
2021/09/16 2,638 2,650 2,615 2,626 379,300
2021/09/15 2,653 2,658 2,612 2,636 337,500
2021/09/14 2,702 2,721 2,657 2,683 500,000
2021/09/13 2,722 2,723 2,691 2,700 523,000
2021/09/10 2,624 2,690 2,624 2,689 703,700
2021/09/09 2,632 2,640 2,584 2,595 431,600
2021/09/08 2,613 2,673 2,609 2,660 540,700
2021/09/07 2,572 2,625 2,545 2,615 751,600
2021/09/06 2,530 2,531 2,482 2,494 487,900
2021/09/03 2,441 2,509 2,434 2,500 615,900
2021/09/02 2,432 2,459 2,401 2,434 486,400
2021/09/01 2,427 2,452 2,410 2,431 425,100
2021/08/31 2,396 2,414 2,373 2,404 525,000
2021/08/30 2,410 2,426 2,383 2,420 442,900
2021/08/27 2,361 2,379 2,335 2,370 421,700
2021/08/26 2,374 2,389 2,330 2,350 439,200
2021/08/25 2,360 2,400 2,349 2,377 672,200
2021/08/24 2,408 2,418 2,368 2,370 583,200
2021/08/23 2,355 2,397 2,354 2,374 645,800
2021/08/20 2,371 2,398 2,335 2,338 901,400
2021/08/19 2,470 2,482 2,375 2,376 776,800
2021/08/18 2,495 2,508 2,472 2,483 503,100
2021/08/17 2,545 2,553 2,494 2,494 576,700
2021/08/16 2,619 2,623 2,522 2,559 454,800
2021/08/13 2,624 2,657 2,619 2,646 279,500
2021/08/12 2,667 2,688 2,635 2,644 306,800
2021/08/11 2,702 2,718 2,668 2,678 434,900
2021/08/10 2,664 2,710 2,657 2,700 606,500
2021/08/06 2,635 2,665 2,626 2,630 477,400
2021/08/05 2,652 2,667 2,645 2,657 343,300
2021/08/04 2,665 2,688 2,634 2,644 643,000
2021/08/03 2,653 2,678 2,621 2,660 960,300
2021/08/02 2,602 2,654 2,502 2,643 1,354,300
2021/07/30 2,750 2,759 2,602 2,614 1,035,400
2021/07/29 2,739 2,779 2,735 2,747 517,100
2021/07/28 2,811 2,816 2,738 2,752 720,900
2021/07/27 2,882 2,890 2,841 2,850 538,000
2021/07/26 2,896 2,923 2,881 2,898 725,700
2021/07/21 2,818 2,835 2,792 2,823 342,100
2021/07/20 2,814 2,820 2,763 2,793 530,400
2021/07/19 2,866 2,882 2,808 2,823 490,800
2021/07/16 2,906 2,926 2,870 2,907 386,700
2021/07/15 3,020 3,025 2,909 2,918 605,500
2021/07/14 2,902 2,950 2,899 2,936 561,700
2021/07/13 2,900 2,916 2,883 2,902 288,900
2021/07/12 2,874 2,883 2,841 2,878 301,100
2021/07/09 2,745 2,829 2,744 2,815 486,500
2021/07/08 2,823 2,840 2,794 2,795 498,800
2021/07/07 2,819 2,849 2,807 2,823 395,000
2021/07/06 2,898 2,905 2,827 2,837 558,600
2021/07/05 2,951 2,969 2,897 2,904 459,100
2021/07/02 2,962 3,010 2,961 2,972 368,400
2021/07/01 2,934 2,949 2,897 2,945 544,100
2021/06/30 2,940 2,988 2,934 2,934 490,500
2021/06/29 2,946 2,971 2,920 2,932 511,500
2021/06/28 3,005 3,020 2,970 2,973 408,400
2021/06/25 2,955 3,010 2,955 2,995 486,300
2021/06/24 2,941 2,969 2,907 2,915 482,800
2021/06/23 3,030 3,065 2,935 2,940 712,600
2021/06/22 2,953 3,005 2,945 2,993 375,500
2021/06/21 2,941 2,941 2,888 2,903 451,500
2021/06/18 3,080 3,080 2,960 2,970 826,200
2021/06/17 3,100 3,110 3,080 3,095 257,200
2021/06/16 3,070 3,110 3,055 3,095 329,500
2021/06/15 3,035 3,065 2,999 3,045 442,600
2021/06/14 3,025 3,040 3,010 3,020 199,300
2021/06/11 2,972 3,015 2,970 2,997 283,000
2021/06/10 2,986 3,020 2,982 2,982 291,600
2021/06/09 3,005 3,045 2,969 2,979 543,600
2021/06/08 2,928 2,984 2,925 2,969 460,400
2021/06/07 2,917 2,917 2,875 2,914 265,400
2021/06/04 2,908 2,928 2,886 2,917 386,400
2021/06/03 2,900 2,935 2,892 2,903 591,900
2021/06/02 2,840 2,869 2,807 2,866 307,900
2021/06/01 2,827 2,839 2,816 2,835 289,700
2021/05/31 2,866 2,894 2,829 2,848 320,300
2021/05/28 2,896 2,910 2,863 2,872 450,100
2021/05/27 2,899 2,909 2,853 2,883 856,200
2021/05/26 2,838 2,888 2,831 2,878 339,500
2021/05/25 2,860 2,860 2,821 2,850 313,900
2021/05/24 2,833 2,878 2,828 2,862 173,300
2021/05/21 2,845 2,871 2,844 2,861 248,100
2021/05/20 2,875 2,888 2,856 2,867 313,000
2021/05/19 2,823 2,896 2,815 2,879 604,100
2021/05/18 2,812 2,839 2,803 2,827 333,200
2021/05/17 2,815 2,839 2,787 2,808 392,100
2021/05/14 2,801 2,810 2,771 2,789 425,000
2021/05/13 2,768 2,796 2,728 2,764 508,300
2021/05/12 2,811 2,857 2,786 2,818 459,100
2021/05/11 2,840 2,856 2,799 2,823 545,500
2021/05/10 2,890 2,914 2,871 2,871 602,500
2021/05/07 2,800 2,876 2,789 2,853 813,800
2021/05/06 2,768 2,842 2,768 2,795 1,105,700
2021/04/30 2,800 2,964 2,800 2,833 2,125,700
2021/04/28 2,603 2,644 2,590 2,600 641,200
2021/04/27 2,652 2,662 2,597 2,603 455,700
2021/04/26 2,644 2,683 2,622 2,671 604,800
2021/04/23 2,537 2,630 2,537 2,621 501,600
2021/04/22 2,514 2,564 2,504 2,556 527,000
2021/04/21 2,472 2,520 2,467 2,501 419,400
2021/04/20 2,550 2,554 2,501 2,509 499,400
2021/04/19 2,670 2,670 2,563 2,567 641,900
2021/04/16 2,673 2,680 2,650 2,678 415,700
2021/04/15 2,655 2,671 2,646 2,651 160,800
2021/04/14 2,652 2,656 2,634 2,646 271,000
2021/04/13 2,619 2,676 2,612 2,656 437,500
2021/04/12 2,632 2,656 2,604 2,625 383,600
2021/04/09 2,637 2,674 2,609 2,614 549,600
2021/04/08 2,689 2,695 2,627 2,634 395,400
2021/04/07 2,650 2,689 2,635 2,688 360,000
2021/04/06 2,744 2,748 2,650 2,667 357,600
2021/04/05 2,763 2,767 2,702 2,721 242,700
2021/04/02 2,749 2,759 2,721 2,738 527,900
2021/04/01 2,720 2,774 2,705 2,722 805,500
2021/03/31 2,641 2,682 2,625 2,664 696,900
2021/03/30 2,680 2,680 2,645 2,658 369,600
2021/03/29 2,689 2,689 2,657 2,678 569,400
2021/03/26 2,641 2,659 2,599 2,647 408,200
2021/03/25 2,580 2,660 2,575 2,637 542,900
2021/03/24 2,620 2,627 2,584 2,591 535,400
2021/03/23 2,705 2,705 2,630 2,640 608,100
2021/03/22 2,699 2,704 2,663 2,701 371,700
2021/03/19 2,689 2,708 2,675 2,700 538,800
2021/03/18 2,668 2,697 2,646 2,697 467,800
2021/03/17 2,708 2,712 2,650 2,668 681,000
2021/03/16 2,724 2,726 2,654 2,698 690,200
2021/03/15 2,692 2,757 2,684 2,750 1,192,800
2021/03/12 2,699 2,720 2,620 2,701 943,300
2021/03/11 2,700 2,744 2,633 2,677 1,231,300
2021/03/10 2,569 2,645 2,551 2,628 1,185,700
2021/03/09 2,520 2,564 2,490 2,557 594,900
2021/03/08 2,529 2,530 2,480 2,499 489,600
2021/03/05 2,465 2,502 2,433 2,502 337,800
2021/03/04 2,401 2,463 2,392 2,463 466,400
2021/03/03 2,454 2,454 2,401 2,427 571,700
2021/03/02 2,497 2,497 2,401 2,415 617,800
2021/03/01 2,453 2,491 2,435 2,487 368,000
2021/02/26 2,494 2,494 2,431 2,433 691,300
2021/02/25 2,530 2,535 2,486 2,504 584,500
2021/02/24 2,526 2,529 2,435 2,471 529,000
2021/02/22 2,499 2,506 2,457 2,476 471,800
2021/02/19 2,500 2,526 2,467 2,480 538,900
2021/02/18 2,550 2,556 2,475 2,483 688,900
2021/02/17 2,535 2,565 2,519 2,545 536,800
2021/02/16 2,520 2,573 2,484 2,562 737,400
2021/02/15 2,534 2,556 2,462 2,529 628,300
2021/02/12 2,445 2,574 2,428 2,516 1,161,500
2021/02/10 2,420 2,447 2,411 2,445 882,100
2021/02/09 2,320 2,458 2,275 2,427 2,621,100
2021/02/08 2,188 2,208 2,161 2,170 586,200
2021/02/05 2,190 2,191 2,147 2,186 488,800
2021/02/04 2,154 2,161 2,140 2,154 472,000
2021/02/03 2,083 2,152 2,083 2,135 682,200
2021/02/02 2,009 2,049 2,006 2,041 715,300
2021/02/01 2,050 2,070 1,972 1,997 1,427,100
2021/01/29 2,144 2,145 2,090 2,093 510,500
2021/01/28 2,112 2,152 2,107 2,148 560,800
2021/01/27 2,148 2,160 2,136 2,151 549,500
2021/01/26 2,154 2,162 2,134 2,134 426,000
2021/01/25 2,160 2,169 2,133 2,162 312,800
2021/01/22 2,166 2,193 2,155 2,168 811,600
2021/01/21 2,136 2,196 2,136 2,164 993,600
2021/01/20 2,110 2,127 2,068 2,086 466,800
2021/01/19 2,130 2,135 2,110 2,120 258,600
2021/01/18 2,121 2,132 2,107 2,123 292,600
2021/01/15 2,180 2,180 2,127 2,136 578,900
2021/01/14 2,195 2,197 2,181 2,187 730,200
2021/01/13 2,160 2,193 2,150 2,191 581,500
2021/01/12 2,159 2,191 2,149 2,158 834,300
2021/01/08 2,127 2,152 2,124 2,144 896,700
2021/01/07 2,100 2,103 2,085 2,100 665,900
2021/01/06 2,062 2,091 2,053 2,078 417,000
2021/01/05 2,083 2,085 2,060 2,075 470,300
2021/01/04 2,100 2,100 2,055 2,084 336,700

このページの先頭へ