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
2010/12/30 513 515 513 514 1,700
2010/12/29 512 515 512 513 3,400
2010/12/28 515 522 511 511 7,400
2010/12/27 519 524 518 522 21,600
2010/12/24 519 524 512 520 15,400
2010/12/22 521 525 519 523 7,100
2010/12/21 519 522 519 521 13,000
2010/12/20 516 520 516 519 4,200
2010/12/17 514 517 514 516 6,900
2010/12/16 511 514 511 514 4,700
2010/12/15 510 510 506 506 5,200
2010/12/14 515 515 505 509 6,500
2010/12/13 516 519 515 515 12,400
2010/12/10 513 516 513 516 11,200
2010/12/09 512 513 510 512 2,600
2010/12/08 512 512 510 512 4,800
2010/12/07 508 510 507 510 3,600
2010/12/06 508 509 507 507 2,300
2010/12/03 509 509 507 508 800
2010/12/02 505 508 505 507 1,300
2010/12/01 508 510 504 504 3,900
2010/11/30 518 518 511 511 34,500
2010/11/29 498 508 498 508 11,700
2010/11/26 488 496 488 496 9,300
2010/11/25 484 490 484 490 7,200
2010/11/24 484 486 483 484 2,200
2010/11/22 485 485 483 484 3,500
2010/11/19 483 485 478 478 2,800
2010/11/18 480 484 470 484 2,900
2010/11/17 472 475 471 474 1,500
2010/11/16 482 482 472 475 6,500
2010/11/15 472 474 472 473 1,800
2010/11/12 473 476 472 472 3,400
2010/11/11 470 473 470 471 2,500
2010/11/10 466 470 466 470 4,200
2010/11/09 464 466 464 466 1,000
2010/11/08 460 468 460 461 2,000
2010/11/05 444 464 444 458 4,600
2010/11/04 445 455 443 446 6,800
2010/11/02 450 450 440 444 4,700
2010/11/01 448 452 443 452 2,900
2010/10/29 453 455 445 454 5,500
2010/10/28 473 474 450 457 12,700
2010/10/27 489 490 474 480 23,900
2010/10/26 484 490 484 489 11,100
2010/10/25 481 486 479 484 6,200
2010/10/22 480 481 478 481 3,300
2010/10/21 473 473 471 472 2,800
2010/10/20 475 475 472 472 3,400
2010/10/19 478 486 478 479 2,800
2010/10/18 474 478 470 476 2,900
2010/10/15 479 480 472 473 3,700
2010/10/14 485 488 479 479 6,500
2010/10/13 487 487 485 485 3,500
2010/10/12 491 492 487 487 4,100
2010/10/08 491 495 491 491 5,000
2010/10/07 495 500 495 499 4,700
2010/10/06 490 496 490 496 2,300
2010/10/05 490 499 487 489 5,400
2010/10/04 492 492 490 490 1,600
2010/10/01 496 496 493 493 1,600
2010/09/30 500 505 496 496 2,100
2010/09/29 496 502 495 502 4,200
2010/09/28 498 504 497 504 3,500
2010/09/27 510 510 502 508 24,500
2010/09/24 508 513 504 510 14,800
2010/09/22 502 508 501 508 6,900
2010/09/21 499 500 498 500 2,900
2010/09/17 494 498 494 496 2,900
2010/09/16 494 494 491 493 1,600
2010/09/15 490 495 490 490 2,000
2010/09/14 499 504 486 490 5,400
2010/09/13 502 509 497 498 6,600
2010/09/10 504 504 498 498 11,100
2010/09/09 499 500 496 498 2,100
2010/09/08 495 496 490 495 2,000
2010/09/07 491 496 491 495 1,500
2010/09/06 490 494 486 491 2,200
2010/09/03 486 486 479 485 2,600
2010/09/02 489 489 478 482 3,600
2010/09/01 481 486 481 484 5,500
2010/08/31 494 497 482 482 5,500
2010/08/30 506 506 499 500 8,000
2010/08/27 511 511 501 504 42,900
2010/08/26 503 514 500 514 87,000
2010/08/25 512 512 508 509 10,900
2010/08/24 510 514 510 513 3,400
2010/08/23 518 518 514 516 3,600
2010/08/20 516 518 510 512 4,100
2010/08/19 517 517 515 517 2,000
2010/08/18 518 518 509 516 3,700
2010/08/17 510 511 509 511 2,600
2010/08/16 508 511 508 511 1,600
2010/08/13 508 508 507 508 1,700
2010/08/12 508 509 504 507 4,900
2010/08/11 508 510 508 508 3,700
2010/08/10 507 513 507 508 3,300
2010/08/09 508 510 506 507 3,900
2010/08/06 510 512 508 508 3,200
2010/08/05 503 509 503 509 3,100
2010/08/04 510 510 505 505 5,200
2010/08/03 505 510 504 510 2,000
2010/08/02 509 510 504 504 3,500
2010/07/30 515 515 509 510 3,600
2010/07/29 523 523 515 515 3,100
2010/07/28 520 523 517 523 21,800
2010/07/27 513 516 513 515 11,600
2010/07/26 509 514 509 513 11,000
2010/07/23 505 506 503 504 4,600
2010/07/22 498 503 498 502 4,200
2010/07/21 499 504 498 501 2,300
2010/07/20 497 499 496 499 2,200
2010/07/16 499 499 498 498 1,700
2010/07/15 503 503 498 499 5,000
2010/07/14 501 502 500 501 4,500
2010/07/13 501 501 499 499 4,700
2010/07/12 502 509 496 500 7,400
2010/07/09 504 505 499 501 11,800
2010/07/08 506 506 499 499 6,500
2010/07/07 503 504 499 500 7,200
2010/07/06 505 505 498 498 5,300
2010/07/05 498 505 498 503 6,100
2010/07/02 495 498 495 498 2,600
2010/07/01 501 505 499 500 5,400
2010/06/30 515 515 505 506 5,400
2010/06/29 525 527 524 525 5,700
2010/06/28 525 529 520 520 38,400
2010/06/25 506 525 506 525 13,300
2010/06/24 505 507 504 506 2,800
2010/06/23 505 507 503 507 1,300
2010/06/22 508 509 506 507 2,600
2010/06/21 501 506 501 504 2,900
2010/06/18 500 500 498 499 10,200
2010/06/17 497 500 497 500 4,900
2010/06/16 501 503 493 495 7,200
2010/06/15 491 496 491 493 1,500
2010/06/14 495 496 491 491 6,600
2010/06/11 496 496 492 492 8,900
2010/06/10 489 489 487 487 4,100
2010/06/09 491 491 484 487 3,900
2010/06/08 486 488 484 485 7,500
2010/06/07 492 492 487 488 6,700
2010/06/04 490 491 488 490 8,100
2010/06/03 490 494 486 486 19,200
2010/06/02 490 492 489 489 8,800
2010/06/01 492 499 491 496 7,200
2010/05/31 490 491 489 490 12,800
2010/05/28 492 494 489 490 12,500
2010/05/27 503 504 494 494 30,300
2010/05/26 510 510 502 503 17,600
2010/05/25 510 510 506 507 7,700
2010/05/24 510 520 508 510 7,600
2010/05/21 518 519 515 516 12,400
2010/05/20 521 521 519 520 3,100
2010/05/19 524 524 520 521 5,300
2010/05/18 530 531 527 528 5,700
2010/05/17 540 543 530 531 7,800
2010/05/14 545 547 540 543 7,400
2010/05/13 548 551 544 547 3,800
2010/05/12 552 562 548 550 4,700
2010/05/11 552 565 552 552 14,800
2010/05/10 547 552 547 552 8,600
2010/05/07 550 551 545 547 10,100
2010/05/06 567 567 555 555 7,100
2010/04/30 564 570 564 566 10,100
2010/04/28 558 563 541 554 12,200
2010/04/27 571 575 567 568 28,400
2010/04/26 575 584 574 581 32,800
2010/04/23 571 580 571 573 10,400
2010/04/22 582 582 564 574 8,000
2010/04/21 567 583 566 581 7,200
2010/04/20 571 578 569 569 5,200
2010/04/19 582 585 574 574 3,500
2010/04/16 580 583 567 583 11,500
2010/04/15 591 592 570 578 18,800
2010/04/14 596 596 586 591 7,800
2010/04/13 595 600 582 590 12,000
2010/04/12 620 620 585 598 41,200
2010/04/09 552 630 551 621 86,600
2010/04/08 550 553 550 551 3,000
2010/04/07 554 555 550 552 4,100
2010/04/06 553 553 550 553 3,600
2010/04/05 555 555 550 555 5,300
2010/04/02 541 550 541 548 4,500
2010/04/01 541 547 540 547 3,300
2010/03/31 544 546 540 540 5,400
2010/03/30 540 543 536 543 5,700
2010/03/29 539 542 532 537 25,500
2010/03/26 524 539 523 539 14,100
2010/03/25 520 524 520 523 8,300
2010/03/24 525 525 512 519 8,200
2010/03/23 523 524 522 523 1,600
2010/03/19 523 524 520 523 2,500
2010/03/18 524 525 520 520 2,600
2010/03/17 515 523 515 522 5,200
2010/03/16 525 525 519 523 2,300
2010/03/15 524 524 520 520 4,500
2010/03/12 525 525 518 520 7,700
2010/03/11 524 525 511 520 5,900
2010/03/10 524 524 520 520 7,100
2010/03/09 520 522 520 521 3,500
2010/03/08 523 524 513 520 4,500
2010/03/05 513 520 513 519 3,600
2010/03/04 523 524 516 516 4,400
2010/03/03 522 523 520 522 3,400
2010/03/02 522 524 520 522 7,100
2010/03/01 515 520 515 519 26,700
2010/02/26 512 519 512 515 8,100
2010/02/25 510 519 507 512 17,600
2010/02/24 507 512 503 505 24,500
2010/02/23 524 524 520 522 49,200
2010/02/22 523 525 520 525 14,300
2010/02/19 530 531 527 527 5,800
2010/02/18 530 530 528 530 8,000
2010/02/17 534 535 529 534 4,200
2010/02/16 536 536 530 533 5,200
2010/02/15 540 540 535 536 3,700
2010/02/12 543 543 537 538 4,400
2010/02/10 542 542 538 540 10,400
2010/02/09 546 547 539 542 8,200
2010/02/08 549 550 546 546 5,300
2010/02/05 550 551 549 549 5,600
2010/02/04 555 555 550 551 10,600
2010/02/03 554 555 554 554 2,800
2010/02/02 555 555 552 554 4,500
2010/02/01 559 559 556 558 4,400
2010/01/29 562 562 560 561 2,300
2010/01/28 561 564 561 562 4,400
2010/01/27 575 575 568 568 25,300
2010/01/26 575 578 570 575 13,700
2010/01/25 576 576 569 575 11,300
2010/01/22 579 579 572 575 6,800
2010/01/21 580 583 578 580 5,300
2010/01/20 585 585 579 580 6,400
2010/01/19 585 587 580 584 4,600
2010/01/18 576 585 576 585 2,900
2010/01/15 589 589 581 586 7,900
2010/01/14 598 599 581 589 8,000
2010/01/13 599 599 594 598 7,400
2010/01/12 609 609 582 593 14,400
2010/01/08 610 610 586 609 11,700
2010/01/07 580 622 579 610 32,900
2010/01/06 577 577 568 574 4,700
2010/01/05 577 577 569 570 1,400
2010/01/04 570 570 559 568 6,100

このページの先頭へ