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 |
---|---|---|---|---|---|
2023/12/29 | 1,573 | 1,591 | 1,570 | 1,584 | 623,300 |
2023/12/28 | 1,556 | 1,580 | 1,547 | 1,576 | 1,032,900 |
2023/12/27 | 1,581 | 1,598 | 1,579 | 1,595 | 1,617,400 |
2023/12/26 | 1,592 | 1,593 | 1,573 | 1,580 | 1,282,400 |
2023/12/25 | 1,609 | 1,616 | 1,586 | 1,587 | 1,208,300 |
2023/12/22 | 1,595 | 1,612 | 1,595 | 1,608 | 867,300 |
2023/12/21 | 1,591 | 1,603 | 1,588 | 1,590 | 836,800 |
2023/12/20 | 1,598 | 1,604 | 1,591 | 1,594 | 687,300 |
2023/12/19 | 1,598 | 1,599 | 1,582 | 1,588 | 574,800 |
2023/12/18 | 1,580 | 1,584 | 1,567 | 1,580 | 806,600 |
2023/12/15 | 1,586 | 1,596 | 1,574 | 1,588 | 1,068,700 |
2023/12/14 | 1,594 | 1,597 | 1,566 | 1,580 | 1,017,300 |
2023/12/13 | 1,591 | 1,591 | 1,575 | 1,584 | 759,300 |
2023/12/12 | 1,595 | 1,595 | 1,572 | 1,580 | 893,700 |
2023/12/11 | 1,576 | 1,589 | 1,574 | 1,579 | 807,200 |
2023/12/08 | 1,579 | 1,592 | 1,572 | 1,575 | 780,300 |
2023/12/07 | 1,611 | 1,612 | 1,573 | 1,577 | 1,060,700 |
2023/12/06 | 1,582 | 1,616 | 1,582 | 1,611 | 1,225,100 |
2023/12/05 | 1,596 | 1,627 | 1,589 | 1,604 | 1,131,300 |
2023/12/04 | 1,568 | 1,589 | 1,555 | 1,587 | 978,000 |
2023/12/01 | 1,572 | 1,585 | 1,563 | 1,569 | 790,000 |
2023/11/30 | 1,580 | 1,580 | 1,553 | 1,559 | 992,600 |
2023/11/29 | 1,569 | 1,588 | 1,566 | 1,587 | 1,035,700 |
2023/11/28 | 1,575 | 1,590 | 1,560 | 1,588 | 1,107,000 |
2023/11/27 | 1,560 | 1,575 | 1,553 | 1,563 | 650,900 |
2023/11/24 | 1,550 | 1,555 | 1,539 | 1,551 | 495,600 |
2023/11/22 | 1,538 | 1,547 | 1,532 | 1,542 | 420,700 |
2023/11/21 | 1,539 | 1,541 | 1,525 | 1,534 | 616,400 |
2023/11/20 | 1,546 | 1,553 | 1,529 | 1,540 | 737,500 |
2023/11/17 | 1,519 | 1,545 | 1,518 | 1,543 | 844,700 |
2023/11/16 | 1,550 | 1,562 | 1,518 | 1,522 | 931,900 |
2023/11/15 | 1,540 | 1,550 | 1,531 | 1,549 | 823,400 |
2023/11/14 | 1,520 | 1,536 | 1,515 | 1,526 | 997,300 |
2023/11/13 | 1,531 | 1,538 | 1,500 | 1,503 | 1,370,200 |
2023/11/10 | 1,543 | 1,543 | 1,519 | 1,539 | 1,003,500 |
2023/11/09 | 1,536 | 1,544 | 1,516 | 1,544 | 1,374,600 |
2023/11/08 | 1,551 | 1,557 | 1,533 | 1,542 | 891,300 |
2023/11/07 | 1,556 | 1,561 | 1,536 | 1,550 | 1,184,700 |
2023/11/06 | 1,545 | 1,577 | 1,531 | 1,541 | 1,823,800 |
2023/11/02 | 1,501 | 1,527 | 1,499 | 1,516 | 1,594,000 |
2023/11/01 | 1,548 | 1,548 | 1,495 | 1,504 | 3,128,400 |
2023/10/31 | 1,515 | 1,548 | 1,495 | 1,514 | 4,241,000 |
2023/10/30 | 1,686 | 1,686 | 1,649 | 1,664 | 1,292,200 |
2023/10/27 | 1,685 | 1,689 | 1,666 | 1,688 | 628,300 |
2023/10/26 | 1,692 | 1,698 | 1,672 | 1,682 | 809,100 |
2023/10/25 | 1,702 | 1,705 | 1,681 | 1,683 | 758,200 |
2023/10/24 | 1,674 | 1,704 | 1,659 | 1,697 | 643,300 |
2023/10/23 | 1,653 | 1,681 | 1,646 | 1,672 | 1,001,000 |
2023/10/20 | 1,696 | 1,697 | 1,654 | 1,665 | 1,047,600 |
2023/10/19 | 1,695 | 1,717 | 1,691 | 1,694 | 512,300 |
2023/10/18 | 1,698 | 1,705 | 1,675 | 1,699 | 480,000 |
2023/10/17 | 1,685 | 1,703 | 1,682 | 1,689 | 464,800 |
2023/10/16 | 1,704 | 1,708 | 1,671 | 1,671 | 624,000 |
2023/10/13 | 1,737 | 1,737 | 1,687 | 1,697 | 1,051,300 |
2023/10/12 | 1,745 | 1,758 | 1,737 | 1,747 | 515,300 |
2023/10/11 | 1,765 | 1,775 | 1,742 | 1,752 | 565,900 |
2023/10/10 | 1,751 | 1,768 | 1,748 | 1,764 | 465,300 |
2023/10/06 | 1,780 | 1,781 | 1,749 | 1,749 | 736,700 |
2023/10/05 | 1,762 | 1,773 | 1,753 | 1,768 | 661,000 |
2023/10/04 | 1,738 | 1,790 | 1,734 | 1,773 | 790,900 |
2023/10/03 | 1,778 | 1,778 | 1,747 | 1,752 | 530,300 |
2023/10/02 | 1,799 | 1,806 | 1,766 | 1,770 | 738,100 |
2023/09/29 | 1,812 | 1,821 | 1,792 | 1,797 | 557,700 |
2023/09/28 | 1,806 | 1,816 | 1,795 | 1,812 | 713,600 |
2023/09/27 | 1,806 | 1,830 | 1,795 | 1,828 | 787,700 |
2023/09/26 | 1,800 | 1,818 | 1,797 | 1,802 | 711,100 |
2023/09/25 | 1,769 | 1,810 | 1,769 | 1,807 | 840,900 |
2023/09/22 | 1,747 | 1,776 | 1,742 | 1,764 | 745,300 |
2023/09/21 | 1,795 | 1,797 | 1,751 | 1,756 | 718,000 |
2023/09/20 | 1,808 | 1,824 | 1,792 | 1,794 | 710,500 |
2023/09/19 | 1,799 | 1,817 | 1,797 | 1,817 | 749,600 |
2023/09/15 | 1,819 | 1,819 | 1,777 | 1,805 | 1,590,500 |
2023/09/14 | 1,830 | 1,839 | 1,813 | 1,819 | 733,200 |
2023/09/13 | 1,845 | 1,845 | 1,823 | 1,823 | 692,300 |
2023/09/12 | 1,841 | 1,859 | 1,841 | 1,854 | 320,900 |
2023/09/11 | 1,847 | 1,855 | 1,832 | 1,842 | 330,100 |
2023/09/08 | 1,860 | 1,865 | 1,839 | 1,842 | 661,300 |
2023/09/07 | 1,875 | 1,879 | 1,865 | 1,869 | 503,800 |
2023/09/06 | 1,876 | 1,881 | 1,861 | 1,870 | 656,100 |
2023/09/05 | 1,880 | 1,885 | 1,864 | 1,874 | 519,700 |
2023/09/04 | 1,890 | 1,890 | 1,870 | 1,877 | 576,000 |
2023/09/01 | 1,870 | 1,885 | 1,864 | 1,882 | 628,600 |
2023/08/31 | 1,871 | 1,887 | 1,870 | 1,881 | 556,400 |
2023/08/30 | 1,880 | 1,881 | 1,868 | 1,876 | 450,300 |
2023/08/29 | 1,840 | 1,878 | 1,838 | 1,876 | 789,100 |
2023/08/28 | 1,860 | 1,873 | 1,822 | 1,826 | 1,047,900 |
2023/08/25 | 1,879 | 1,891 | 1,867 | 1,873 | 415,300 |
2023/08/24 | 1,892 | 1,901 | 1,881 | 1,888 | 523,000 |
2023/08/23 | 1,861 | 1,888 | 1,858 | 1,886 | 616,200 |
2023/08/22 | 1,898 | 1,899 | 1,862 | 1,866 | 765,700 |
2023/08/21 | 1,910 | 1,914 | 1,892 | 1,900 | 636,600 |
2023/08/18 | 1,925 | 1,936 | 1,901 | 1,908 | 518,900 |
2023/08/17 | 1,970 | 1,970 | 1,935 | 1,950 | 685,500 |
2023/08/16 | 1,918 | 1,963 | 1,914 | 1,961 | 715,400 |
2023/08/15 | 1,919 | 1,939 | 1,909 | 1,927 | 601,800 |
2023/08/14 | 1,951 | 1,966 | 1,915 | 1,918 | 779,100 |
2023/08/10 | 1,909 | 1,927 | 1,893 | 1,927 | 801,100 |
2023/08/09 | 1,894 | 1,908 | 1,871 | 1,904 | 944,000 |
2023/08/08 | 1,937 | 1,940 | 1,897 | 1,904 | 942,400 |
2023/08/07 | 1,916 | 1,936 | 1,901 | 1,936 | 815,600 |
2023/08/04 | 1,909 | 1,922 | 1,899 | 1,912 | 931,000 |
2023/08/03 | 1,900 | 1,925 | 1,896 | 1,905 | 749,000 |
2023/08/02 | 1,903 | 1,933 | 1,891 | 1,909 | 1,473,800 |
2023/08/01 | 1,906 | 1,990 | 1,860 | 1,890 | 3,324,900 |
2023/07/31 | 2,050 | 2,102 | 2,048 | 2,086 | 1,219,300 |
2023/07/28 | 2,021 | 2,043 | 2,006 | 2,025 | 644,100 |
2023/07/27 | 2,027 | 2,044 | 2,018 | 2,042 | 384,200 |
2023/07/26 | 2,021 | 2,043 | 2,009 | 2,036 | 547,300 |
2023/07/25 | 2,050 | 2,058 | 2,019 | 2,021 | 642,000 |
2023/07/24 | 2,080 | 2,084 | 2,051 | 2,060 | 456,100 |
2023/07/21 | 2,039 | 2,067 | 2,034 | 2,061 | 428,800 |
2023/07/20 | 2,038 | 2,069 | 2,034 | 2,043 | 476,200 |
2023/07/19 | 2,079 | 2,082 | 2,029 | 2,051 | 517,900 |
2023/07/18 | 2,084 | 2,101 | 2,059 | 2,060 | 422,900 |
2023/07/14 | 2,096 | 2,103 | 2,062 | 2,064 | 502,900 |
2023/07/13 | 2,120 | 2,126 | 2,084 | 2,098 | 477,900 |
2023/07/12 | 2,122 | 2,129 | 2,111 | 2,114 | 358,000 |
2023/07/11 | 2,136 | 2,136 | 2,116 | 2,124 | 375,400 |
2023/07/10 | 2,128 | 2,143 | 2,109 | 2,123 | 397,500 |
2023/07/07 | 2,131 | 2,158 | 2,117 | 2,128 | 397,000 |
2023/07/06 | 2,145 | 2,155 | 2,134 | 2,149 | 417,700 |
2023/07/05 | 2,185 | 2,195 | 2,153 | 2,161 | 788,200 |
2023/07/04 | 2,114 | 2,142 | 2,106 | 2,135 | 515,100 |
2023/07/03 | 2,123 | 2,126 | 2,106 | 2,119 | 359,200 |
2023/06/30 | 2,095 | 2,103 | 2,082 | 2,095 | 367,100 |
2023/06/29 | 2,100 | 2,112 | 2,090 | 2,102 | 355,600 |
2023/06/28 | 2,078 | 2,130 | 2,071 | 2,127 | 715,300 |
2023/06/27 | 2,100 | 2,106 | 2,074 | 2,079 | 508,200 |
2023/06/26 | 2,070 | 2,092 | 2,056 | 2,090 | 409,700 |
2023/06/23 | 2,108 | 2,111 | 2,067 | 2,086 | 665,000 |
2023/06/22 | 2,121 | 2,143 | 2,083 | 2,088 | 994,400 |
2023/06/21 | 2,190 | 2,217 | 2,117 | 2,126 | 1,230,100 |
2023/06/20 | 2,160 | 2,169 | 2,129 | 2,143 | 635,100 |
2023/06/19 | 2,168 | 2,184 | 2,151 | 2,161 | 585,500 |
2023/06/16 | 2,125 | 2,155 | 2,121 | 2,153 | 917,000 |
2023/06/15 | 2,127 | 2,135 | 2,116 | 2,126 | 780,100 |
2023/06/14 | 2,094 | 2,121 | 2,090 | 2,115 | 861,400 |
2023/06/13 | 2,086 | 2,095 | 2,071 | 2,083 | 672,700 |
2023/06/12 | 2,055 | 2,089 | 2,037 | 2,085 | 832,500 |
2023/06/09 | 2,011 | 2,057 | 2,007 | 2,049 | 666,900 |
2023/06/08 | 2,023 | 2,024 | 1,999 | 2,005 | 794,700 |
2023/06/07 | 1,995 | 2,027 | 1,982 | 1,983 | 886,700 |
2023/06/06 | 1,940 | 1,957 | 1,927 | 1,957 | 481,200 |
2023/06/05 | 1,985 | 2,000 | 1,952 | 1,957 | 752,400 |
2023/06/02 | 1,920 | 1,951 | 1,920 | 1,945 | 397,600 |
2023/06/01 | 1,917 | 1,952 | 1,897 | 1,913 | 725,000 |
2023/05/31 | 1,922 | 1,958 | 1,889 | 1,889 | 1,306,000 |
2023/05/30 | 1,951 | 1,957 | 1,933 | 1,943 | 293,800 |
2023/05/29 | 1,994 | 1,996 | 1,958 | 1,958 | 411,600 |
2023/05/26 | 1,980 | 1,995 | 1,965 | 1,989 | 516,500 |
2023/05/25 | 2,020 | 2,024 | 1,980 | 1,983 | 677,200 |
2023/05/24 | 2,049 | 2,050 | 2,022 | 2,024 | 659,000 |
2023/05/23 | 2,078 | 2,089 | 2,059 | 2,072 | 484,800 |
2023/05/22 | 2,045 | 2,079 | 2,043 | 2,076 | 334,600 |
2023/05/19 | 2,076 | 2,081 | 2,059 | 2,064 | 314,300 |
2023/05/18 | 2,105 | 2,105 | 2,067 | 2,086 | 440,700 |
2023/05/17 | 2,121 | 2,121 | 2,092 | 2,097 | 536,400 |
2023/05/16 | 2,086 | 2,113 | 2,076 | 2,113 | 564,300 |
2023/05/15 | 2,046 | 2,065 | 2,043 | 2,065 | 440,800 |
2023/05/12 | 2,043 | 2,061 | 2,024 | 2,036 | 560,700 |
2023/05/11 | 2,054 | 2,066 | 2,036 | 2,044 | 561,900 |
2023/05/10 | 2,128 | 2,128 | 2,072 | 2,078 | 620,300 |
2023/05/09 | 2,076 | 2,124 | 2,076 | 2,122 | 905,100 |
2023/05/08 | 2,076 | 2,086 | 2,043 | 2,076 | 1,115,300 |
2023/05/02 | 2,101 | 2,159 | 2,083 | 2,107 | 1,440,800 |
2023/05/01 | 2,000 | 2,082 | 1,999 | 2,077 | 2,207,100 |
2023/04/28 | 1,857 | 1,888 | 1,855 | 1,888 | 863,000 |
2023/04/27 | 1,829 | 1,846 | 1,811 | 1,842 | 589,200 |
2023/04/26 | 1,825 | 1,855 | 1,824 | 1,830 | 444,900 |
2023/04/25 | 1,838 | 1,844 | 1,824 | 1,829 | 348,400 |
2023/04/24 | 1,840 | 1,848 | 1,831 | 1,836 | 347,500 |
2023/04/21 | 1,824 | 1,848 | 1,817 | 1,824 | 407,100 |
2023/04/20 | 1,820 | 1,832 | 1,813 | 1,822 | 362,700 |
2023/04/19 | 1,819 | 1,835 | 1,811 | 1,823 | 336,300 |
2023/04/18 | 1,804 | 1,833 | 1,801 | 1,832 | 480,200 |
2023/04/17 | 1,813 | 1,818 | 1,785 | 1,803 | 402,800 |
2023/04/14 | 1,792 | 1,819 | 1,787 | 1,813 | 697,400 |
2023/04/13 | 1,768 | 1,784 | 1,765 | 1,780 | 399,600 |
2023/04/12 | 1,766 | 1,772 | 1,744 | 1,768 | 550,200 |
2023/04/11 | 1,775 | 1,787 | 1,768 | 1,772 | 295,500 |
2023/04/10 | 1,770 | 1,776 | 1,762 | 1,770 | 288,600 |
2023/04/07 | 1,767 | 1,772 | 1,753 | 1,757 | 487,900 |
2023/04/06 | 1,745 | 1,767 | 1,732 | 1,755 | 641,800 |
2023/04/05 | 1,764 | 1,771 | 1,753 | 1,754 | 484,500 |
2023/04/04 | 1,747 | 1,770 | 1,738 | 1,770 | 577,000 |
2023/04/03 | 1,740 | 1,750 | 1,729 | 1,735 | 406,700 |
2023/03/31 | 1,726 | 1,740 | 1,722 | 1,722 | 546,700 |
2023/03/30 | 1,723 | 1,725 | 1,708 | 1,725 | 364,600 |
2023/03/29 | 1,718 | 1,736 | 1,702 | 1,736 | 468,200 |
2023/03/28 | 1,700 | 1,711 | 1,687 | 1,709 | 363,700 |
2023/03/27 | 1,718 | 1,723 | 1,705 | 1,709 | 373,800 |
2023/03/24 | 1,691 | 1,707 | 1,676 | 1,704 | 335,800 |
2023/03/23 | 1,680 | 1,702 | 1,674 | 1,702 | 390,800 |
2023/03/22 | 1,656 | 1,691 | 1,647 | 1,680 | 604,700 |
2023/03/20 | 1,665 | 1,668 | 1,625 | 1,625 | 319,000 |
2023/03/17 | 1,647 | 1,671 | 1,647 | 1,669 | 464,500 |
2023/03/16 | 1,628 | 1,654 | 1,617 | 1,650 | 530,100 |
2023/03/15 | 1,656 | 1,666 | 1,638 | 1,642 | 437,000 |
2023/03/14 | 1,673 | 1,674 | 1,641 | 1,646 | 695,000 |
2023/03/13 | 1,706 | 1,711 | 1,681 | 1,690 | 441,400 |
2023/03/10 | 1,732 | 1,736 | 1,707 | 1,711 | 579,300 |
2023/03/09 | 1,742 | 1,749 | 1,734 | 1,742 | 450,200 |
2023/03/08 | 1,705 | 1,734 | 1,704 | 1,734 | 482,500 |
2023/03/07 | 1,728 | 1,733 | 1,706 | 1,710 | 573,400 |
2023/03/06 | 1,755 | 1,766 | 1,728 | 1,736 | 489,300 |
2023/03/03 | 1,738 | 1,767 | 1,735 | 1,755 | 377,600 |
2023/03/02 | 1,720 | 1,729 | 1,707 | 1,729 | 332,800 |
2023/03/01 | 1,735 | 1,735 | 1,704 | 1,713 | 309,000 |
2023/02/28 | 1,726 | 1,744 | 1,726 | 1,736 | 362,900 |
2023/02/27 | 1,727 | 1,733 | 1,713 | 1,725 | 326,100 |
2023/02/24 | 1,697 | 1,729 | 1,695 | 1,720 | 431,900 |
2023/02/22 | 1,732 | 1,736 | 1,708 | 1,716 | 336,500 |
2023/02/21 | 1,760 | 1,768 | 1,737 | 1,737 | 271,300 |
2023/02/20 | 1,767 | 1,785 | 1,760 | 1,760 | 254,600 |
2023/02/17 | 1,778 | 1,782 | 1,755 | 1,757 | 414,800 |
2023/02/16 | 1,789 | 1,809 | 1,778 | 1,803 | 394,600 |
2023/02/15 | 1,781 | 1,797 | 1,756 | 1,786 | 609,600 |
2023/02/14 | 1,772 | 1,775 | 1,746 | 1,765 | 468,500 |
2023/02/13 | 1,767 | 1,770 | 1,730 | 1,756 | 511,800 |
2023/02/10 | 1,771 | 1,791 | 1,757 | 1,791 | 460,500 |
2023/02/09 | 1,780 | 1,809 | 1,779 | 1,787 | 366,900 |
2023/02/08 | 1,805 | 1,814 | 1,778 | 1,790 | 236,700 |
2023/02/07 | 1,777 | 1,809 | 1,776 | 1,798 | 358,100 |
2023/02/06 | 1,794 | 1,803 | 1,771 | 1,777 | 280,400 |
2023/02/03 | 1,805 | 1,805 | 1,767 | 1,783 | 507,900 |
2023/02/02 | 1,840 | 1,845 | 1,819 | 1,821 | 311,200 |
2023/02/01 | 1,861 | 1,869 | 1,838 | 1,839 | 292,700 |
2023/01/31 | 1,870 | 1,872 | 1,841 | 1,867 | 369,000 |
2023/01/30 | 1,822 | 1,884 | 1,822 | 1,864 | 777,400 |
2023/01/27 | 1,785 | 1,819 | 1,782 | 1,817 | 465,100 |
2023/01/26 | 1,786 | 1,806 | 1,778 | 1,790 | 268,000 |
2023/01/25 | 1,779 | 1,794 | 1,767 | 1,789 | 365,300 |
2023/01/24 | 1,778 | 1,785 | 1,767 | 1,777 | 353,300 |
2023/01/23 | 1,791 | 1,794 | 1,772 | 1,780 | 402,300 |
2023/01/20 | 1,756 | 1,774 | 1,748 | 1,768 | 415,800 |
2023/01/19 | 1,750 | 1,785 | 1,745 | 1,758 | 684,900 |
2023/01/18 | 1,715 | 1,742 | 1,695 | 1,733 | 702,000 |
2023/01/17 | 1,714 | 1,718 | 1,696 | 1,703 | 373,200 |
2023/01/16 | 1,727 | 1,735 | 1,713 | 1,716 | 313,500 |
2023/01/13 | 1,727 | 1,748 | 1,715 | 1,722 | 609,000 |
2023/01/12 | 1,775 | 1,781 | 1,723 | 1,733 | 1,074,400 |
2023/01/11 | 1,830 | 1,847 | 1,778 | 1,781 | 826,200 |
2023/01/10 | 1,854 | 1,856 | 1,835 | 1,839 | 601,600 |
2023/01/06 | 1,847 | 1,850 | 1,832 | 1,838 | 481,500 |
2023/01/05 | 1,825 | 1,847 | 1,811 | 1,847 | 512,600 |
2023/01/04 | 1,831 | 1,840 | 1,810 | 1,832 | 641,900 |