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 |
---|---|---|---|---|---|
2015/12/30 | 535 | 535 | 527 | 529 | 8,400 |
2015/12/29 | 533 | 534 | 532 | 534 | 10,400 |
2015/12/28 | 524 | 529 | 524 | 529 | 14,200 |
2015/12/25 | 522 | 524 | 520 | 524 | 14,000 |
2015/12/24 | 523 | 529 | 522 | 523 | 10,500 |
2015/12/22 | 527 | 529 | 522 | 522 | 5,600 |
2015/12/21 | 528 | 529 | 527 | 527 | 6,300 |
2015/12/18 | 530 | 530 | 526 | 528 | 6,300 |
2015/12/17 | 532 | 533 | 521 | 531 | 11,600 |
2015/12/16 | 533 | 537 | 530 | 531 | 14,600 |
2015/12/15 | 531 | 531 | 529 | 531 | 15,300 |
2015/12/14 | 525 | 530 | 520 | 528 | 18,100 |
2015/12/11 | 520 | 527 | 520 | 527 | 12,400 |
2015/12/10 | 527 | 529 | 524 | 524 | 8,600 |
2015/12/09 | 525 | 531 | 525 | 527 | 5,800 |
2015/12/08 | 531 | 533 | 528 | 529 | 7,900 |
2015/12/07 | 535 | 537 | 532 | 532 | 4,100 |
2015/12/04 | 535 | 540 | 525 | 531 | 13,300 |
2015/12/03 | 539 | 545 | 539 | 543 | 5,600 |
2015/12/02 | 545 | 545 | 539 | 541 | 4,000 |
2015/12/01 | 543 | 545 | 539 | 545 | 3,400 |
2015/11/30 | 536 | 543 | 536 | 543 | 4,900 |
2015/11/27 | 542 | 542 | 538 | 541 | 16,500 |
2015/11/26 | 541 | 544 | 537 | 543 | 19,000 |
2015/11/25 | 540 | 543 | 535 | 542 | 12,700 |
2015/11/24 | 537 | 540 | 537 | 540 | 9,600 |
2015/11/20 | 537 | 538 | 536 | 537 | 3,100 |
2015/11/19 | 533 | 537 | 533 | 537 | 5,000 |
2015/11/18 | 537 | 537 | 533 | 533 | 3,400 |
2015/11/17 | 530 | 533 | 530 | 533 | 3,600 |
2015/11/16 | 525 | 531 | 525 | 530 | 7,400 |
2015/11/13 | 537 | 537 | 532 | 537 | 4,300 |
2015/11/12 | 536 | 537 | 532 | 537 | 3,600 |
2015/11/11 | 535 | 536 | 534 | 535 | 4,700 |
2015/11/10 | 530 | 535 | 530 | 533 | 6,200 |
2015/11/09 | 526 | 530 | 526 | 530 | 5,000 |
2015/11/06 | 523 | 526 | 523 | 525 | 3,800 |
2015/11/05 | 526 | 527 | 523 | 523 | 7,200 |
2015/11/04 | 529 | 529 | 524 | 525 | 6,000 |
2015/11/02 | 533 | 533 | 526 | 526 | 4,500 |
2015/10/30 | 535 | 536 | 533 | 533 | 3,400 |
2015/10/29 | 537 | 537 | 532 | 532 | 4,600 |
2015/10/28 | 539 | 539 | 534 | 537 | 8,700 |
2015/10/27 | 533 | 536 | 533 | 535 | 9,400 |
2015/10/26 | 528 | 533 | 528 | 533 | 8,000 |
2015/10/23 | 531 | 531 | 527 | 528 | 4,400 |
2015/10/22 | 529 | 529 | 522 | 522 | 4,200 |
2015/10/21 | 520 | 528 | 520 | 528 | 4,800 |
2015/10/20 | 523 | 523 | 521 | 522 | 3,000 |
2015/10/19 | 528 | 528 | 522 | 523 | 2,600 |
2015/10/16 | 530 | 540 | 509 | 531 | 27,500 |
2015/10/15 | 527 | 531 | 526 | 529 | 4,400 |
2015/10/14 | 529 | 529 | 526 | 527 | 6,300 |
2015/10/13 | 536 | 538 | 530 | 532 | 7,800 |
2015/10/09 | 538 | 542 | 535 | 536 | 13,600 |
2015/10/08 | 540 | 542 | 533 | 540 | 11,400 |
2015/10/07 | 537 | 540 | 533 | 540 | 2,800 |
2015/10/06 | 536 | 540 | 533 | 537 | 6,900 |
2015/10/05 | 541 | 542 | 529 | 535 | 11,700 |
2015/10/02 | 536 | 541 | 522 | 541 | 21,500 |
2015/10/01 | 517 | 546 | 511 | 540 | 94,800 |
2015/09/30 | 509 | 513 | 507 | 511 | 4,500 |
2015/09/29 | 514 | 514 | 507 | 507 | 13,500 |
2015/09/28 | 517 | 517 | 515 | 517 | 11,300 |
2015/09/25 | 509 | 517 | 509 | 517 | 11,800 |
2015/09/24 | 512 | 513 | 508 | 510 | 11,300 |
2015/09/18 | 525 | 548 | 506 | 514 | 77,300 |
2015/09/17 | 523 | 526 | 523 | 525 | 3,800 |
2015/09/16 | 526 | 526 | 519 | 522 | 7,800 |
2015/09/15 | 529 | 529 | 520 | 520 | 7,900 |
2015/09/14 | 516 | 518 | 516 | 517 | 3,000 |
2015/09/11 | 524 | 524 | 516 | 516 | 10,200 |
2015/09/10 | 512 | 514 | 512 | 514 | 3,100 |
2015/09/09 | 507 | 512 | 507 | 512 | 5,100 |
2015/09/08 | 514 | 514 | 504 | 505 | 5,500 |
2015/09/07 | 505 | 517 | 503 | 508 | 8,100 |
2015/09/04 | 522 | 522 | 502 | 514 | 10,700 |
2015/09/03 | 520 | 521 | 517 | 519 | 5,200 |
2015/09/02 | 516 | 522 | 515 | 516 | 12,500 |
2015/09/01 | 529 | 530 | 521 | 523 | 16,400 |
2015/08/31 | 520 | 530 | 520 | 526 | 16,100 |
2015/08/28 | 527 | 529 | 522 | 529 | 23,500 |
2015/08/27 | 521 | 524 | 517 | 517 | 65,700 |
2015/08/26 | 521 | 528 | 518 | 519 | 151,700 |
2015/08/25 | 504 | 530 | 502 | 521 | 33,700 |
2015/08/24 | 530 | 531 | 518 | 519 | 30,800 |
2015/08/21 | 541 | 544 | 533 | 536 | 22,500 |
2015/08/20 | 543 | 546 | 542 | 543 | 16,500 |
2015/08/19 | 546 | 547 | 544 | 544 | 17,200 |
2015/08/18 | 546 | 548 | 546 | 548 | 5,100 |
2015/08/17 | 549 | 549 | 546 | 547 | 11,200 |
2015/08/14 | 546 | 548 | 545 | 548 | 23,200 |
2015/08/13 | 547 | 549 | 546 | 546 | 9,800 |
2015/08/12 | 548 | 549 | 547 | 547 | 8,500 |
2015/08/11 | 548 | 550 | 548 | 548 | 7,200 |
2015/08/10 | 548 | 549 | 548 | 548 | 6,100 |
2015/08/07 | 549 | 549 | 547 | 547 | 8,300 |
2015/08/06 | 550 | 550 | 548 | 549 | 5,800 |
2015/08/05 | 548 | 550 | 548 | 550 | 16,000 |
2015/08/04 | 548 | 548 | 547 | 548 | 9,600 |
2015/08/03 | 547 | 548 | 546 | 548 | 4,400 |
2015/07/31 | 546 | 548 | 546 | 548 | 3,400 |
2015/07/30 | 549 | 549 | 546 | 546 | 6,500 |
2015/07/29 | 548 | 549 | 545 | 548 | 4,400 |
2015/07/28 | 548 | 548 | 545 | 548 | 9,400 |
2015/07/27 | 547 | 548 | 547 | 547 | 13,400 |
2015/07/24 | 548 | 548 | 546 | 547 | 4,100 |
2015/07/23 | 545 | 547 | 544 | 547 | 4,400 |
2015/07/22 | 545 | 545 | 544 | 544 | 3,200 |
2015/07/21 | 545 | 545 | 543 | 545 | 4,600 |
2015/07/17 | 545 | 546 | 544 | 545 | 3,300 |
2015/07/16 | 545 | 545 | 542 | 545 | 7,800 |
2015/07/15 | 545 | 546 | 542 | 546 | 8,400 |
2015/07/14 | 540 | 545 | 539 | 545 | 22,100 |
2015/07/13 | 545 | 546 | 540 | 546 | 4,600 |
2015/07/10 | 545 | 546 | 535 | 546 | 15,900 |
2015/07/09 | 526 | 548 | 520 | 546 | 34,000 |
2015/07/08 | 550 | 550 | 519 | 525 | 46,200 |
2015/07/07 | 549 | 550 | 548 | 550 | 7,600 |
2015/07/06 | 549 | 550 | 548 | 548 | 8,600 |
2015/07/03 | 550 | 550 | 549 | 549 | 6,400 |
2015/07/02 | 550 | 550 | 549 | 550 | 15,800 |
2015/07/01 | 550 | 550 | 549 | 549 | 17,900 |
2015/06/30 | 550 | 550 | 548 | 550 | 6,500 |
2015/06/29 | 548 | 550 | 548 | 550 | 18,300 |
2015/06/26 | 548 | 550 | 548 | 549 | 7,800 |
2015/06/25 | 550 | 550 | 549 | 549 | 4,900 |
2015/06/24 | 549 | 550 | 548 | 550 | 9,400 |
2015/06/23 | 550 | 550 | 548 | 550 | 4,700 |
2015/06/22 | 549 | 550 | 548 | 550 | 5,100 |
2015/06/19 | 549 | 550 | 548 | 549 | 6,100 |
2015/06/18 | 549 | 550 | 549 | 549 | 9,800 |
2015/06/17 | 550 | 550 | 549 | 549 | 4,400 |
2015/06/16 | 550 | 550 | 549 | 549 | 6,300 |
2015/06/15 | 550 | 550 | 549 | 549 | 4,000 |
2015/06/12 | 550 | 550 | 549 | 550 | 20,000 |
2015/06/11 | 550 | 550 | 548 | 550 | 10,800 |
2015/06/10 | 550 | 550 | 549 | 549 | 8,700 |
2015/06/09 | 545 | 550 | 545 | 550 | 40,200 |
2015/06/08 | 545 | 546 | 543 | 544 | 5,700 |
2015/06/05 | 547 | 547 | 545 | 545 | 3,700 |
2015/06/04 | 547 | 547 | 545 | 545 | 4,200 |
2015/06/03 | 545 | 547 | 544 | 547 | 4,100 |
2015/06/02 | 547 | 548 | 545 | 545 | 9,500 |
2015/06/01 | 548 | 549 | 547 | 547 | 5,500 |
2015/05/29 | 548 | 548 | 546 | 548 | 2,100 |
2015/05/28 | 547 | 548 | 546 | 546 | 3,800 |
2015/05/27 | 545 | 545 | 544 | 545 | 13,200 |
2015/05/26 | 544 | 547 | 544 | 546 | 11,200 |
2015/05/25 | 545 | 545 | 543 | 544 | 7,600 |
2015/05/22 | 544 | 545 | 542 | 545 | 4,900 |
2015/05/21 | 549 | 549 | 533 | 544 | 9,800 |
2015/05/20 | 541 | 550 | 539 | 548 | 11,000 |
2015/05/19 | 535 | 540 | 534 | 540 | 5,200 |
2015/05/18 | 537 | 537 | 533 | 535 | 7,500 |
2015/05/15 | 533 | 539 | 533 | 537 | 3,900 |
2015/05/14 | 532 | 535 | 532 | 533 | 6,400 |
2015/05/13 | 542 | 542 | 530 | 535 | 8,800 |
2015/05/12 | 540 | 541 | 538 | 538 | 6,200 |
2015/05/11 | 542 | 542 | 538 | 538 | 3,400 |
2015/05/08 | 540 | 541 | 537 | 538 | 9,200 |
2015/05/07 | 540 | 544 | 533 | 534 | 11,700 |
2015/05/01 | 550 | 552 | 542 | 544 | 8,600 |
2015/04/30 | 554 | 559 | 551 | 552 | 10,300 |
2015/04/28 | 556 | 556 | 553 | 554 | 9,600 |
2015/04/27 | 565 | 565 | 558 | 559 | 18,300 |
2015/04/24 | 564 | 565 | 562 | 565 | 12,300 |
2015/04/23 | 561 | 565 | 560 | 564 | 23,200 |
2015/04/22 | 557 | 559 | 556 | 559 | 8,800 |
2015/04/21 | 555 | 559 | 553 | 558 | 13,800 |
2015/04/20 | 554 | 555 | 554 | 554 | 11,000 |
2015/04/17 | 555 | 556 | 553 | 554 | 10,800 |
2015/04/16 | 550 | 556 | 550 | 555 | 13,400 |
2015/04/15 | 553 | 553 | 551 | 553 | 10,300 |
2015/04/14 | 543 | 554 | 543 | 551 | 14,500 |
2015/04/13 | 542 | 554 | 540 | 550 | 29,400 |
2015/04/10 | 544 | 549 | 530 | 546 | 54,900 |
2015/04/09 | 533 | 550 | 529 | 550 | 33,100 |
2015/04/08 | 529 | 531 | 527 | 528 | 16,900 |
2015/04/07 | 525 | 527 | 525 | 525 | 6,600 |
2015/04/06 | 523 | 526 | 522 | 522 | 6,000 |
2015/04/03 | 521 | 525 | 521 | 523 | 8,100 |
2015/04/02 | 519 | 523 | 519 | 520 | 16,700 |
2015/04/01 | 521 | 523 | 520 | 521 | 8,500 |
2015/03/31 | 525 | 526 | 520 | 521 | 27,400 |
2015/03/30 | 525 | 527 | 525 | 526 | 8,200 |
2015/03/27 | 526 | 534 | 525 | 525 | 25,600 |
2015/03/26 | 526 | 528 | 524 | 526 | 12,100 |
2015/03/25 | 539 | 541 | 522 | 525 | 30,200 |
2015/03/24 | 538 | 540 | 537 | 540 | 7,500 |
2015/03/23 | 541 | 542 | 539 | 539 | 10,800 |
2015/03/20 | 546 | 546 | 541 | 542 | 5,800 |
2015/03/19 | 547 | 549 | 545 | 545 | 8,400 |
2015/03/18 | 547 | 548 | 542 | 546 | 7,600 |
2015/03/17 | 543 | 546 | 542 | 545 | 7,600 |
2015/03/16 | 545 | 548 | 542 | 545 | 10,600 |
2015/03/13 | 539 | 547 | 537 | 544 | 31,300 |
2015/03/12 | 534 | 539 | 534 | 537 | 9,500 |
2015/03/11 | 533 | 537 | 531 | 533 | 7,500 |
2015/03/10 | 542 | 543 | 527 | 538 | 17,800 |
2015/03/09 | 540 | 544 | 539 | 542 | 27,500 |
2015/03/06 | 524 | 545 | 524 | 540 | 38,200 |
2015/03/05 | 518 | 520 | 517 | 517 | 19,600 |
2015/03/04 | 523 | 525 | 521 | 521 | 12,000 |
2015/03/03 | 531 | 531 | 524 | 525 | 23,300 |
2015/03/02 | 535 | 537 | 529 | 532 | 22,000 |
2015/02/27 | 533 | 534 | 533 | 534 | 20,200 |
2015/02/26 | 535 | 535 | 531 | 533 | 23,300 |
2015/02/25 | 536 | 541 | 535 | 536 | 88,100 |
2015/02/24 | 559 | 559 | 555 | 558 | 84,600 |
2015/02/23 | 562 | 562 | 552 | 554 | 29,900 |
2015/02/20 | 567 | 569 | 562 | 562 | 15,600 |
2015/02/19 | 566 | 568 | 565 | 567 | 9,600 |
2015/02/18 | 569 | 570 | 565 | 566 | 9,600 |
2015/02/17 | 570 | 570 | 564 | 567 | 9,000 |
2015/02/16 | 570 | 570 | 567 | 568 | 9,300 |
2015/02/13 | 570 | 570 | 566 | 566 | 29,300 |
2015/02/12 | 562 | 563 | 561 | 561 | 6,800 |
2015/02/10 | 558 | 562 | 558 | 561 | 4,200 |
2015/02/09 | 558 | 561 | 558 | 558 | 8,100 |
2015/02/06 | 560 | 561 | 558 | 560 | 9,200 |
2015/02/05 | 561 | 563 | 558 | 562 | 10,200 |
2015/02/04 | 560 | 565 | 560 | 564 | 6,500 |
2015/02/03 | 565 | 568 | 560 | 560 | 14,000 |
2015/02/02 | 566 | 572 | 565 | 569 | 8,600 |
2015/01/30 | 569 | 572 | 568 | 570 | 6,900 |
2015/01/29 | 570 | 574 | 568 | 569 | 24,700 |
2015/01/28 | 569 | 570 | 567 | 570 | 11,300 |
2015/01/27 | 569 | 569 | 563 | 569 | 15,000 |
2015/01/26 | 561 | 570 | 561 | 569 | 10,000 |
2015/01/23 | 558 | 565 | 557 | 564 | 12,900 |
2015/01/22 | 558 | 558 | 556 | 557 | 4,400 |
2015/01/21 | 565 | 565 | 556 | 558 | 8,400 |
2015/01/20 | 554 | 566 | 553 | 565 | 10,900 |
2015/01/19 | 557 | 557 | 552 | 554 | 3,500 |
2015/01/16 | 552 | 555 | 547 | 555 | 10,900 |
2015/01/15 | 553 | 557 | 553 | 557 | 5,000 |
2015/01/14 | 554 | 560 | 554 | 555 | 7,200 |
2015/01/13 | 551 | 558 | 550 | 555 | 13,100 |
2015/01/09 | 555 | 555 | 551 | 552 | 8,200 |
2015/01/08 | 554 | 556 | 552 | 554 | 5,700 |
2015/01/07 | 551 | 556 | 551 | 553 | 5,100 |
2015/01/06 | 551 | 556 | 551 | 552 | 7,300 |
2015/01/05 | 557 | 557 | 554 | 554 | 9,000 |