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 |
---|---|---|---|---|---|
2016/12/30 | 495 | 503 | 495 | 502 | 11,200 |
2016/12/29 | 496 | 497 | 495 | 495 | 11,600 |
2016/12/28 | 499 | 499 | 497 | 497 | 10,400 |
2016/12/27 | 501 | 503 | 500 | 501 | 18,200 |
2016/12/26 | 501 | 502 | 499 | 501 | 14,700 |
2016/12/22 | 498 | 500 | 495 | 499 | 9,500 |
2016/12/21 | 502 | 502 | 499 | 500 | 4,900 |
2016/12/20 | 502 | 502 | 499 | 502 | 4,100 |
2016/12/19 | 498 | 503 | 492 | 502 | 15,600 |
2016/12/16 | 502 | 504 | 500 | 503 | 11,600 |
2016/12/15 | 501 | 502 | 499 | 502 | 4,400 |
2016/12/14 | 502 | 502 | 499 | 499 | 5,300 |
2016/12/13 | 499 | 501 | 497 | 499 | 4,700 |
2016/12/12 | 500 | 501 | 495 | 499 | 16,500 |
2016/12/09 | 493 | 500 | 493 | 500 | 16,300 |
2016/12/08 | 494 | 498 | 493 | 497 | 9,900 |
2016/12/07 | 496 | 499 | 494 | 494 | 9,500 |
2016/12/06 | 498 | 502 | 496 | 496 | 7,000 |
2016/12/05 | 504 | 504 | 498 | 500 | 3,800 |
2016/12/02 | 502 | 505 | 501 | 503 | 8,800 |
2016/12/01 | 506 | 506 | 502 | 502 | 4,100 |
2016/11/30 | 507 | 507 | 502 | 505 | 6,800 |
2016/11/29 | 506 | 506 | 504 | 506 | 13,400 |
2016/11/28 | 500 | 505 | 500 | 505 | 12,200 |
2016/11/25 | 500 | 501 | 499 | 500 | 7,200 |
2016/11/24 | 500 | 501 | 498 | 500 | 5,700 |
2016/11/22 | 499 | 499 | 496 | 499 | 4,000 |
2016/11/21 | 497 | 501 | 495 | 498 | 11,900 |
2016/11/18 | 494 | 497 | 493 | 494 | 9,000 |
2016/11/17 | 494 | 494 | 491 | 493 | 2,900 |
2016/11/16 | 494 | 494 | 489 | 493 | 9,800 |
2016/11/15 | 486 | 488 | 486 | 486 | 3,100 |
2016/11/14 | 485 | 487 | 485 | 485 | 6,200 |
2016/11/11 | 482 | 485 | 482 | 484 | 5,300 |
2016/11/10 | 485 | 487 | 480 | 481 | 7,900 |
2016/11/09 | 488 | 490 | 468 | 473 | 21,600 |
2016/11/08 | 487 | 489 | 486 | 488 | 6,100 |
2016/11/07 | 491 | 491 | 487 | 487 | 11,400 |
2016/11/04 | 493 | 494 | 489 | 492 | 6,900 |
2016/11/02 | 491 | 497 | 491 | 492 | 15,900 |
2016/11/01 | 491 | 500 | 491 | 495 | 11,300 |
2016/10/31 | 490 | 496 | 487 | 493 | 28,300 |
2016/10/28 | 497 | 499 | 493 | 493 | 24,000 |
2016/10/27 | 507 | 507 | 497 | 503 | 26,800 |
2016/10/26 | 505 | 507 | 502 | 507 | 8,100 |
2016/10/25 | 501 | 505 | 501 | 505 | 15,400 |
2016/10/24 | 506 | 506 | 496 | 501 | 26,400 |
2016/10/21 | 497 | 497 | 490 | 492 | 14,500 |
2016/10/20 | 492 | 507 | 492 | 499 | 11,000 |
2016/10/19 | 492 | 494 | 489 | 491 | 7,100 |
2016/10/18 | 498 | 498 | 491 | 492 | 11,000 |
2016/10/17 | 499 | 499 | 495 | 498 | 5,900 |
2016/10/14 | 502 | 502 | 496 | 499 | 5,500 |
2016/10/13 | 514 | 514 | 499 | 502 | 12,800 |
2016/10/12 | 491 | 506 | 491 | 497 | 16,500 |
2016/10/11 | 482 | 493 | 482 | 488 | 9,800 |
2016/10/07 | 502 | 505 | 470 | 487 | 44,500 |
2016/10/06 | 510 | 510 | 502 | 502 | 14,600 |
2016/10/05 | 507 | 507 | 502 | 502 | 6,600 |
2016/10/04 | 505 | 505 | 500 | 504 | 6,400 |
2016/10/03 | 501 | 505 | 501 | 501 | 4,100 |
2016/09/30 | 503 | 507 | 501 | 502 | 6,400 |
2016/09/29 | 511 | 511 | 503 | 507 | 10,600 |
2016/09/28 | 501 | 504 | 501 | 502 | 9,000 |
2016/09/27 | 500 | 502 | 491 | 497 | 37,400 |
2016/09/26 | 508 | 508 | 499 | 500 | 36,800 |
2016/09/23 | 508 | 511 | 506 | 510 | 20,000 |
2016/09/21 | 510 | 512 | 508 | 512 | 20,500 |
2016/09/20 | 513 | 513 | 507 | 510 | 25,700 |
2016/09/16 | 512 | 517 | 510 | 515 | 37,400 |
2016/09/15 | 522 | 535 | 509 | 514 | 127,600 |
2016/09/14 | 515 | 515 | 510 | 510 | 39,900 |
2016/09/13 | 504 | 522 | 503 | 511 | 121,800 |
2016/09/12 | 530 | 531 | 510 | 514 | 273,200 |
2016/09/09 | 563 | 564 | 540 | 552 | 251,800 |
2016/09/08 | 547 | 560 | 544 | 558 | 260,900 |
2016/09/07 | 540 | 549 | 533 | 547 | 308,200 |
2016/09/06 | 499 | 546 | 497 | 532 | 436,000 |
2016/09/05 | 480 | 480 | 479 | 480 | 2,300 |
2016/09/02 | 479 | 480 | 475 | 479 | 5,600 |
2016/09/01 | 479 | 481 | 475 | 476 | 5,700 |
2016/08/31 | 477 | 478 | 474 | 475 | 14,500 |
2016/08/30 | 478 | 480 | 475 | 479 | 11,700 |
2016/08/29 | 485 | 485 | 476 | 479 | 57,500 |
2016/08/26 | 487 | 490 | 486 | 490 | 37,200 |
2016/08/25 | 483 | 487 | 482 | 487 | 16,200 |
2016/08/24 | 483 | 485 | 482 | 483 | 15,200 |
2016/08/23 | 483 | 487 | 483 | 483 | 14,600 |
2016/08/22 | 483 | 491 | 483 | 487 | 24,200 |
2016/08/19 | 478 | 484 | 478 | 484 | 7,500 |
2016/08/18 | 481 | 484 | 479 | 479 | 11,300 |
2016/08/17 | 486 | 488 | 484 | 484 | 12,500 |
2016/08/16 | 496 | 499 | 491 | 492 | 9,800 |
2016/08/15 | 500 | 501 | 496 | 500 | 7,600 |
2016/08/12 | 504 | 505 | 502 | 504 | 5,900 |
2016/08/10 | 508 | 509 | 505 | 505 | 6,400 |
2016/08/09 | 505 | 509 | 504 | 508 | 4,500 |
2016/08/08 | 501 | 507 | 501 | 507 | 3,700 |
2016/08/05 | 502 | 503 | 500 | 500 | 2,900 |
2016/08/04 | 501 | 503 | 500 | 502 | 4,700 |
2016/08/03 | 502 | 504 | 500 | 501 | 9,600 |
2016/08/02 | 507 | 508 | 504 | 504 | 9,900 |
2016/08/01 | 515 | 515 | 506 | 508 | 4,500 |
2016/07/29 | 508 | 517 | 504 | 515 | 13,800 |
2016/07/28 | 511 | 511 | 505 | 509 | 11,100 |
2016/07/27 | 501 | 510 | 501 | 510 | 16,100 |
2016/07/26 | 494 | 504 | 494 | 501 | 7,900 |
2016/07/25 | 497 | 499 | 491 | 494 | 8,300 |
2016/07/22 | 497 | 528 | 491 | 498 | 36,000 |
2016/07/21 | 498 | 499 | 496 | 499 | 3,200 |
2016/07/20 | 494 | 499 | 494 | 499 | 3,900 |
2016/07/19 | 494 | 499 | 494 | 497 | 5,600 |
2016/07/15 | 494 | 495 | 492 | 494 | 4,200 |
2016/07/14 | 491 | 494 | 491 | 494 | 2,700 |
2016/07/13 | 496 | 498 | 490 | 495 | 11,100 |
2016/07/12 | 488 | 496 | 488 | 496 | 5,900 |
2016/07/11 | 480 | 489 | 480 | 488 | 5,800 |
2016/07/08 | 492 | 492 | 480 | 480 | 8,400 |
2016/07/07 | 493 | 493 | 489 | 491 | 3,800 |
2016/07/06 | 492 | 494 | 490 | 493 | 5,100 |
2016/07/05 | 488 | 494 | 486 | 494 | 5,500 |
2016/07/04 | 490 | 492 | 489 | 490 | 6,100 |
2016/07/01 | 492 | 493 | 491 | 491 | 6,500 |
2016/06/30 | 494 | 495 | 492 | 492 | 3,400 |
2016/06/29 | 494 | 494 | 492 | 493 | 3,000 |
2016/06/28 | 492 | 494 | 489 | 493 | 12,700 |
2016/06/27 | 483 | 493 | 483 | 493 | 13,900 |
2016/06/24 | 494 | 495 | 473 | 483 | 17,500 |
2016/06/23 | 496 | 497 | 493 | 494 | 3,700 |
2016/06/22 | 491 | 494 | 490 | 493 | 2,800 |
2016/06/21 | 496 | 498 | 494 | 498 | 7,900 |
2016/06/20 | 487 | 493 | 487 | 493 | 2,500 |
2016/06/17 | 487 | 489 | 486 | 489 | 2,500 |
2016/06/16 | 494 | 494 | 489 | 489 | 13,200 |
2016/06/15 | 491 | 494 | 489 | 491 | 3,500 |
2016/06/14 | 495 | 495 | 487 | 491 | 10,900 |
2016/06/13 | 497 | 498 | 493 | 494 | 8,500 |
2016/06/10 | 498 | 498 | 493 | 497 | 12,400 |
2016/06/09 | 490 | 495 | 490 | 493 | 3,400 |
2016/06/08 | 490 | 497 | 489 | 494 | 8,400 |
2016/06/07 | 490 | 492 | 489 | 491 | 5,600 |
2016/06/06 | 493 | 495 | 490 | 493 | 8,600 |
2016/06/03 | 489 | 497 | 489 | 497 | 12,300 |
2016/06/02 | 485 | 492 | 485 | 489 | 5,200 |
2016/06/01 | 488 | 490 | 488 | 490 | 2,500 |
2016/05/31 | 486 | 490 | 486 | 487 | 9,200 |
2016/05/30 | 485 | 486 | 484 | 485 | 4,200 |
2016/05/27 | 491 | 491 | 480 | 483 | 20,600 |
2016/05/26 | 485 | 494 | 481 | 491 | 15,800 |
2016/05/25 | 475 | 486 | 475 | 485 | 17,200 |
2016/05/24 | 472 | 474 | 472 | 474 | 3,900 |
2016/05/23 | 472 | 474 | 468 | 473 | 6,200 |
2016/05/20 | 470 | 473 | 470 | 472 | 4,900 |
2016/05/19 | 470 | 470 | 468 | 468 | 3,000 |
2016/05/18 | 465 | 470 | 465 | 470 | 7,300 |
2016/05/17 | 465 | 467 | 464 | 467 | 4,500 |
2016/05/16 | 464 | 465 | 461 | 461 | 4,600 |
2016/05/13 | 464 | 464 | 460 | 460 | 6,000 |
2016/05/12 | 458 | 463 | 458 | 463 | 6,900 |
2016/05/11 | 465 | 465 | 460 | 460 | 14,600 |
2016/05/10 | 466 | 469 | 460 | 462 | 17,000 |
2016/05/09 | 463 | 465 | 463 | 464 | 3,200 |
2016/05/06 | 469 | 471 | 461 | 462 | 7,100 |
2016/05/02 | 465 | 473 | 464 | 468 | 8,100 |
2016/04/28 | 471 | 474 | 467 | 467 | 7,800 |
2016/04/27 | 471 | 474 | 470 | 471 | 25,500 |
2016/04/26 | 468 | 472 | 468 | 471 | 6,700 |
2016/04/25 | 468 | 470 | 467 | 467 | 7,700 |
2016/04/22 | 466 | 470 | 466 | 467 | 5,100 |
2016/04/21 | 469 | 472 | 463 | 466 | 9,100 |
2016/04/20 | 465 | 466 | 463 | 463 | 6,900 |
2016/04/19 | 466 | 467 | 463 | 463 | 11,100 |
2016/04/18 | 463 | 465 | 462 | 462 | 9,200 |
2016/04/15 | 463 | 468 | 462 | 464 | 22,200 |
2016/04/14 | 471 | 478 | 466 | 468 | 20,200 |
2016/04/13 | 477 | 478 | 469 | 469 | 10,700 |
2016/04/12 | 481 | 481 | 475 | 476 | 6,300 |
2016/04/11 | 481 | 481 | 475 | 476 | 13,200 |
2016/04/08 | 474 | 483 | 463 | 478 | 21,100 |
2016/04/07 | 474 | 475 | 470 | 474 | 4,000 |
2016/04/06 | 472 | 477 | 469 | 474 | 7,200 |
2016/04/05 | 478 | 480 | 469 | 471 | 18,300 |
2016/04/04 | 470 | 480 | 470 | 479 | 7,700 |
2016/04/01 | 471 | 479 | 469 | 469 | 15,200 |
2016/03/31 | 481 | 482 | 471 | 471 | 19,400 |
2016/03/30 | 481 | 482 | 480 | 480 | 9,100 |
2016/03/29 | 482 | 482 | 480 | 481 | 10,200 |
2016/03/28 | 477 | 480 | 477 | 480 | 18,200 |
2016/03/25 | 479 | 479 | 476 | 477 | 9,600 |
2016/03/24 | 477 | 478 | 475 | 475 | 6,700 |
2016/03/23 | 475 | 480 | 475 | 476 | 13,000 |
2016/03/22 | 472 | 477 | 472 | 475 | 10,900 |
2016/03/18 | 472 | 479 | 472 | 472 | 7,800 |
2016/03/17 | 472 | 477 | 472 | 473 | 5,400 |
2016/03/16 | 476 | 477 | 470 | 470 | 12,700 |
2016/03/15 | 470 | 476 | 470 | 471 | 16,100 |
2016/03/14 | 475 | 475 | 469 | 469 | 12,900 |
2016/03/11 | 469 | 470 | 468 | 469 | 12,000 |
2016/03/10 | 469 | 471 | 468 | 469 | 9,200 |
2016/03/09 | 471 | 473 | 467 | 468 | 13,900 |
2016/03/08 | 473 | 474 | 470 | 471 | 11,700 |
2016/03/07 | 474 | 475 | 469 | 471 | 19,800 |
2016/03/04 | 478 | 478 | 474 | 474 | 9,500 |
2016/03/03 | 475 | 478 | 475 | 478 | 12,500 |
2016/03/02 | 476 | 478 | 473 | 476 | 10,700 |
2016/03/01 | 478 | 480 | 473 | 474 | 15,700 |
2016/02/29 | 489 | 492 | 477 | 477 | 30,400 |
2016/02/26 | 496 | 500 | 486 | 489 | 17,600 |
2016/02/25 | 500 | 500 | 494 | 497 | 26,200 |
2016/02/24 | 508 | 513 | 505 | 513 | 26,400 |
2016/02/23 | 503 | 503 | 499 | 503 | 16,600 |
2016/02/22 | 500 | 504 | 499 | 503 | 10,600 |
2016/02/19 | 498 | 503 | 496 | 499 | 10,600 |
2016/02/18 | 498 | 520 | 496 | 498 | 15,100 |
2016/02/17 | 493 | 496 | 488 | 490 | 9,000 |
2016/02/16 | 490 | 498 | 490 | 492 | 8,200 |
2016/02/15 | 502 | 502 | 490 | 491 | 8,400 |
2016/02/12 | 488 | 498 | 485 | 486 | 15,200 |
2016/02/10 | 508 | 510 | 500 | 501 | 9,700 |
2016/02/09 | 516 | 516 | 500 | 506 | 11,800 |
2016/02/08 | 517 | 521 | 514 | 520 | 7,300 |
2016/02/05 | 515 | 519 | 515 | 517 | 5,700 |
2016/02/04 | 523 | 523 | 516 | 518 | 5,500 |
2016/02/03 | 521 | 524 | 514 | 524 | 7,600 |
2016/02/02 | 522 | 524 | 520 | 523 | 5,500 |
2016/02/01 | 518 | 522 | 517 | 522 | 9,700 |
2016/01/29 | 517 | 517 | 510 | 517 | 5,800 |
2016/01/28 | 514 | 517 | 513 | 513 | 7,100 |
2016/01/27 | 517 | 518 | 512 | 514 | 19,200 |
2016/01/26 | 510 | 517 | 507 | 517 | 9,000 |
2016/01/25 | 505 | 510 | 503 | 510 | 10,100 |
2016/01/22 | 496 | 503 | 496 | 503 | 9,900 |
2016/01/21 | 500 | 505 | 490 | 490 | 13,700 |
2016/01/20 | 512 | 512 | 503 | 505 | 8,300 |
2016/01/19 | 506 | 510 | 505 | 508 | 5,000 |
2016/01/18 | 506 | 511 | 506 | 508 | 7,900 |
2016/01/15 | 521 | 521 | 508 | 509 | 9,200 |
2016/01/14 | 518 | 520 | 507 | 511 | 15,300 |
2016/01/13 | 521 | 524 | 520 | 520 | 6,200 |
2016/01/12 | 525 | 525 | 520 | 520 | 8,900 |
2016/01/08 | 530 | 545 | 523 | 525 | 18,400 |
2016/01/07 | 532 | 533 | 530 | 530 | 8,700 |
2016/01/06 | 536 | 536 | 532 | 533 | 5,000 |
2016/01/05 | 529 | 534 | 529 | 531 | 3,900 |
2016/01/04 | 528 | 533 | 527 | 529 | 5,500 |