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

ポプラ(7601)の株価時系列情報

ポプラ(7601)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
2007/12/28 738 740 730 739 24,500
2007/12/27 715 727 715 724 7,600
2007/12/26 685 708 685 707 6,400
2007/12/25 698 703 684 689 8,400
2007/12/21 712 712 698 698 12,400
2007/12/20 732 732 705 709 18,500
2007/12/19 741 742 733 739 5,100
2007/12/18 730 745 730 744 2,800
2007/12/17 757 761 741 741 15,400
2007/12/14 753 761 753 757 9,800
2007/12/13 774 775 761 763 7,000
2007/12/12 769 775 769 774 6,000
2007/12/11 763 770 763 769 4,300
2007/12/10 755 764 755 763 4,700
2007/12/07 757 767 750 752 6,200
2007/12/06 760 770 748 760 10,000
2007/12/05 754 758 752 758 5,000
2007/12/04 765 769 755 755 4,000
2007/12/03 763 765 756 764 5,300
2007/11/30 760 765 751 762 22,800
2007/11/29 761 770 761 765 7,000
2007/11/28 765 765 756 760 8,000
2007/11/27 756 765 755 765 52,800
2007/11/26 760 763 751 755 5,500
2007/11/22 738 747 728 747 11,400
2007/11/21 759 760 739 747 7,300
2007/11/20 735 748 735 739 8,100
2007/11/19 741 749 739 743 7,200
2007/11/16 745 758 736 741 22,100
2007/11/15 777 777 770 775 3,100
2007/11/14 768 773 766 767 11,700
2007/11/13 755 768 755 768 5,400
2007/11/12 769 779 765 765 9,700
2007/11/09 768 775 768 769 8,100
2007/11/08 772 772 765 768 6,800
2007/11/07 775 775 771 775 5,200
2007/11/06 777 779 770 773 8,300
2007/11/05 774 778 772 773 8,000
2007/11/02 773 780 772 774 6,000
2007/11/01 774 778 774 774 9,900
2007/10/31 767 775 767 774 7,400
2007/10/30 779 779 763 767 25,700
2007/10/29 769 771 765 769 26,400
2007/10/26 758 768 758 765 8,200
2007/10/25 765 765 753 758 5,000
2007/10/24 776 776 765 766 8,400
2007/10/23 766 776 765 769 10,900
2007/10/22 766 770 763 765 12,200
2007/10/19 780 784 766 766 12,700
2007/10/18 777 806 775 780 15,400
2007/10/17 809 809 775 775 15,500
2007/10/16 798 823 798 799 21,200
2007/10/15 772 785 772 783 17,000
2007/10/12 751 770 749 765 14,300
2007/10/11 740 770 731 751 24,700
2007/10/10 731 737 723 726 16,100
2007/10/09 728 730 723 729 5,900
2007/10/05 726 728 722 726 11,600
2007/10/04 732 732 721 726 15,800
2007/10/03 740 748 728 732 9,700
2007/10/02 724 738 724 738 10,800
2007/10/01 744 750 725 725 26,500
2007/09/28 773 778 753 753 44,700
2007/09/27 740 758 740 758 15,800
2007/09/26 734 736 726 736 11,000
2007/09/25 745 745 730 736 6,400
2007/09/21 733 737 726 736 13,900
2007/09/20 744 745 731 738 7,400
2007/09/19 743 746 735 744 9,100
2007/09/18 739 743 735 735 10,700
2007/09/14 750 750 725 735 17,000
2007/09/13 726 738 721 724 12,400
2007/09/12 733 736 724 725 13,400
2007/09/11 725 733 721 731 18,600
2007/09/10 723 725 709 721 25,700
2007/09/07 736 740 720 723 33,400
2007/09/06 768 769 756 756 13,200
2007/09/05 780 781 770 776 21,000
2007/09/04 808 810 790 791 24,700
2007/09/03 819 819 808 810 8,100
2007/08/31 825 825 803 812 12,800
2007/08/30 830 831 820 829 23,700
2007/08/29 825 832 821 830 16,900
2007/08/28 850 850 841 844 46,400
2007/08/27 871 876 865 866 82,000
2007/08/24 876 878 869 871 13,800
2007/08/23 886 887 872 876 8,300
2007/08/22 877 880 876 879 900
2007/08/21 881 887 872 873 18,100
2007/08/20 881 889 881 882 4,600
2007/08/17 878 881 875 879 15,400
2007/08/16 884 884 877 879 8,500
2007/08/15 893 895 885 888 8,400
2007/08/14 889 889 881 889 2,800
2007/08/13 890 890 880 884 12,300
2007/08/10 904 906 890 890 14,500
2007/08/09 910 910 899 904 15,400
2007/08/08 926 931 915 916 14,300
2007/08/07 930 930 924 926 6,100
2007/08/06 930 932 924 928 9,100
2007/08/03 934 941 931 933 5,200
2007/08/02 931 943 931 934 7,300
2007/08/01 942 944 934 934 5,900
2007/07/31 939 946 936 942 6,800
2007/07/30 938 941 932 941 8,800
2007/07/27 944 945 935 942 36,200
2007/07/26 950 950 943 944 16,100
2007/07/25 946 952 945 950 13,600
2007/07/24 952 955 949 949 13,100
2007/07/23 951 953 945 950 24,300
2007/07/20 959 960 950 953 6,100
2007/07/19 954 958 951 956 4,500
2007/07/18 957 960 950 952 8,300
2007/07/17 960 966 957 957 7,600
2007/07/13 970 970 958 960 11,700
2007/07/12 972 973 965 969 10,400
2007/07/11 975 975 971 972 3,900
2007/07/10 979 980 971 975 6,900
2007/07/09 978 981 975 977 6,000
2007/07/06 980 980 974 975 7,100
2007/07/05 981 985 971 978 16,200
2007/07/04 980 980 975 977 2,500
2007/07/03 977 979 976 978 2,800
2007/07/02 980 980 976 979 1,700
2007/06/29 975 980 974 979 1,600
2007/06/28 985 985 963 984 31,600
2007/06/27 964 978 963 978 24,200
2007/06/26 960 963 957 963 4,200
2007/06/25 966 966 959 959 6,000
2007/06/22 965 968 960 962 6,100
2007/06/21 965 973 965 971 1,100
2007/06/20 975 978 967 967 7,400
2007/06/19 977 978 974 974 7,000
2007/06/18 982 982 967 974 8,900
2007/06/15 966 968 962 967 5,100
2007/06/14 960 965 956 958 9,000
2007/06/13 951 957 951 955 7,600
2007/06/12 954 955 950 952 28,200
2007/06/11 959 959 951 952 4,600
2007/06/08 960 960 951 951 10,100
2007/06/07 956 960 950 956 2,700
2007/06/06 965 967 950 951 6,000
2007/06/05 965 965 956 964 3,600
2007/06/04 956 964 955 963 4,800
2007/06/01 964 970 960 966 3,200
2007/05/31 971 972 962 964 5,100
2007/05/30 979 980 970 971 3,300
2007/05/29 979 982 971 971 17,900
2007/05/28 956 964 955 960 5,500
2007/05/25 949 955 943 955 8,400
2007/05/24 950 953 950 950 5,100
2007/05/23 950 960 950 954 4,800
2007/05/22 950 960 943 960 3,600
2007/05/21 941 950 941 949 3,800
2007/05/18 950 954 940 940 5,100
2007/05/17 950 950 945 945 6,700
2007/05/16 951 955 946 950 5,900
2007/05/15 974 975 951 961 8,900
2007/05/14 956 975 950 974 6,200
2007/05/11 958 960 950 957 4,800
2007/05/10 967 974 962 963 7,300
2007/05/09 967 970 966 967 1,300
2007/05/08 971 972 966 966 3,000
2007/05/07 973 979 965 970 11,000
2007/05/02 979 988 978 981 3,000
2007/05/01 990 990 973 985 18,400
2007/04/27 965 975 965 975 10,600
2007/04/26 957 965 950 965 9,400
2007/04/25 946 955 945 955 4,300
2007/04/24 945 950 940 950 6,100
2007/04/23 954 954 945 947 6,400
2007/04/20 951 952 950 951 3,000
2007/04/19 949 954 948 950 5,200
2007/04/18 948 949 941 948 2,600
2007/04/17 955 965 941 942 7,500
2007/04/16 952 959 951 952 5,900
2007/04/13 955 959 950 952 4,300
2007/04/12 965 965 955 963 4,100
2007/04/11 966 968 954 964 7,900
2007/04/10 952 968 951 966 8,900
2007/04/09 954 958 935 948 19,100
2007/04/06 950 957 945 945 9,100
2007/04/05 979 980 956 956 2,900
2007/04/04 974 982 961 980 18,100
2007/04/03 942 952 940 944 3,500
2007/04/02 959 962 941 941 8,800
2007/03/30 980 980 955 957 6,900
2007/03/29 955 967 952 959 8,900
2007/03/28 975 980 952 957 25,900
2007/03/27 953 956 951 956 11,200
2007/03/26 955 955 943 951 6,400
2007/03/23 950 954 942 946 17,600
2007/03/22 951 960 941 942 23,200
2007/03/20 961 962 924 950 24,300
2007/03/19 959 965 959 960 5,400
2007/03/16 961 968 958 959 9,500
2007/03/15 994 994 950 951 16,500
2007/03/14 991 996 977 978 17,600
2007/03/13 999 1,000 991 991 3,500
2007/03/12 996 1,000 993 999 10,700
2007/03/09 992 999 988 996 11,500
2007/03/08 987 993 980 993 7,400
2007/03/07 990 995 981 983 5,800
2007/03/06 980 990 980 985 6,600
2007/03/05 985 991 981 987 16,600
2007/03/02 990 995 989 991 8,400
2007/03/01 991 1,000 989 998 17,900
2007/02/28 981 994 977 987 22,300
2007/02/27 1,010 1,013 1,003 1,010 42,400
2007/02/26 1,008 1,018 1,008 1,010 20,200
2007/02/23 1,009 1,015 1,005 1,010 33,300
2007/02/22 1,021 1,025 1,020 1,025 56,800
2007/02/21 1,025 1,027 1,021 1,023 47,800
2007/02/20 1,026 1,032 1,024 1,024 24,200
2007/02/19 1,032 1,034 1,026 1,026 12,200
2007/02/16 1,034 1,036 1,025 1,025 20,400
2007/02/15 1,022 1,033 1,022 1,033 11,300
2007/02/14 1,025 1,028 1,021 1,021 18,300
2007/02/13 1,024 1,030 1,021 1,023 9,800
2007/02/09 1,016 1,024 1,012 1,021 5,200
2007/02/08 1,031 1,034 1,014 1,014 13,700
2007/02/07 1,026 1,026 1,018 1,019 6,800
2007/02/06 1,011 1,028 1,005 1,008 32,000
2007/02/05 1,031 1,031 1,015 1,015 15,400
2007/02/02 1,022 1,032 1,022 1,028 4,700
2007/02/01 1,018 1,038 1,018 1,031 18,500
2007/01/31 1,025 1,025 1,017 1,017 13,700
2007/01/30 1,029 1,030 1,024 1,024 9,700
2007/01/29 1,033 1,038 1,021 1,033 51,900
2007/01/26 1,030 1,035 1,030 1,033 12,500
2007/01/25 1,031 1,034 1,030 1,030 16,300
2007/01/24 1,032 1,034 1,028 1,034 20,000
2007/01/23 1,044 1,044 1,031 1,031 7,900
2007/01/22 1,038 1,040 1,032 1,039 23,900
2007/01/19 1,040 1,040 1,035 1,037 14,400
2007/01/18 1,034 1,046 1,034 1,040 18,100
2007/01/17 1,040 1,040 1,030 1,037 6,900
2007/01/16 1,045 1,053 1,034 1,039 14,200
2007/01/15 1,026 1,033 1,025 1,032 6,900
2007/01/12 1,027 1,031 1,024 1,024 10,200
2007/01/11 1,016 1,036 1,010 1,027 12,000
2007/01/10 1,028 1,028 1,011 1,016 10,800
2007/01/09 1,017 1,028 1,017 1,028 5,800
2007/01/05 1,036 1,036 1,015 1,016 7,600
2007/01/04 1,025 1,037 1,025 1,036 4,500

このページの先頭へ