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
2020/12/30 394 396 392 396 6,000
2020/12/29 390 394 389 394 9,800
2020/12/28 387 389 387 388 15,000
2020/12/25 389 389 386 387 11,600
2020/12/24 388 390 388 389 7,900
2020/12/23 389 390 388 389 8,600
2020/12/22 392 393 390 390 9,700
2020/12/21 393 394 390 391 13,200
2020/12/18 393 393 391 393 5,000
2020/12/17 390 393 390 392 11,700
2020/12/16 390 393 390 390 5,500
2020/12/15 390 395 390 391 4,900
2020/12/14 394 396 390 390 16,100
2020/12/11 392 394 390 394 6,500
2020/12/10 390 394 390 390 14,900
2020/12/09 395 395 393 395 6,800
2020/12/08 390 396 390 391 10,600
2020/12/07 402 402 390 390 22,900
2020/12/04 405 405 401 402 7,000
2020/12/03 402 405 402 403 5,000
2020/12/02 406 406 403 404 4,800
2020/12/01 408 408 400 402 10,900
2020/11/30 410 412 408 408 1,800
2020/11/27 415 417 409 410 17,700
2020/11/26 413 416 413 415 5,800
2020/11/25 417 417 412 412 7,300
2020/11/24 408 418 408 411 8,100
2020/11/20 405 409 405 406 5,900
2020/11/19 410 412 406 409 2,800
2020/11/18 410 412 410 410 3,600
2020/11/17 416 418 402 411 17,800
2020/11/16 415 419 415 418 8,000
2020/11/13 420 422 411 419 26,800
2020/11/12 429 432 424 429 5,300
2020/11/11 430 433 426 429 6,300
2020/11/10 430 432 424 428 19,800
2020/11/09 423 428 421 428 5,500
2020/11/06 426 426 421 425 9,500
2020/11/05 422 429 422 429 6,400
2020/11/04 418 422 417 422 9,000
2020/11/02 423 425 417 417 8,500
2020/10/30 424 430 424 426 1,300
2020/10/29 433 433 423 423 6,200
2020/10/28 435 436 431 434 7,300
2020/10/27 426 433 426 433 12,700
2020/10/26 425 428 425 426 3,800
2020/10/23 421 426 421 425 3,500
2020/10/22 414 420 414 420 2,800
2020/10/21 413 419 412 417 6,300
2020/10/20 414 417 413 414 6,400
2020/10/19 418 419 416 417 3,200
2020/10/16 423 423 420 420 1,800
2020/10/15 423 423 422 423 1,600
2020/10/14 422 423 422 423 4,900
2020/10/13 442 442 421 429 15,800
2020/10/12 435 442 435 442 6,700
2020/10/09 432 438 432 435 8,600
2020/10/08 440 445 423 437 30,700
2020/10/07 425 440 425 440 13,400
2020/10/06 423 425 421 425 5,800
2020/10/05 420 423 419 423 20,500
2020/10/02 431 433 420 420 7,200
2020/09/30 440 444 434 437 15,800
2020/09/29 438 440 431 438 15,900
2020/09/28 423 430 423 430 31,400
2020/09/25 421 423 421 423 6,800
2020/09/24 425 425 420 423 5,300
2020/09/23 422 424 420 422 10,800
2020/09/18 424 427 421 425 11,300
2020/09/17 420 427 419 424 12,700
2020/09/16 415 420 415 418 9,900
2020/09/15 421 421 413 417 12,500
2020/09/14 429 430 409 419 29,300
2020/09/11 450 452 425 425 177,200
2020/09/10 409 410 404 409 15,000
2020/09/09 408 409 402 409 21,400
2020/09/08 402 411 402 408 13,500
2020/09/07 399 404 398 401 10,700
2020/09/04 400 401 399 399 4,000
2020/09/03 402 403 400 400 5,200
2020/09/02 401 403 400 402 5,400
2020/09/01 400 403 400 401 6,800
2020/08/31 405 407 400 403 24,200
2020/08/28 403 403 391 398 90,900
2020/08/27 401 405 401 403 149,000
2020/08/26 403 406 401 401 41,600
2020/08/25 405 408 403 403 20,800
2020/08/24 403 405 403 405 15,100
2020/08/21 403 405 402 403 5,300
2020/08/20 404 409 403 403 7,100
2020/08/19 404 407 404 405 6,200
2020/08/18 403 406 402 405 13,400
2020/08/17 412 414 403 403 20,700
2020/08/14 414 414 411 412 6,300
2020/08/13 411 414 408 411 10,000
2020/08/12 404 410 401 409 12,300
2020/08/11 402 404 399 404 10,300
2020/08/07 400 400 397 397 10,400
2020/08/06 400 400 397 398 15,900
2020/08/05 400 400 397 400 5,600
2020/08/04 392 399 392 398 8,200
2020/08/03 386 393 383 385 8,500
2020/07/31 383 386 378 378 18,600
2020/07/30 382 393 375 379 18,300
2020/07/29 407 410 376 379 48,900
2020/07/28 413 413 400 407 29,600
2020/07/27 405 412 405 409 21,500
2020/07/22 404 412 404 405 14,700
2020/07/21 402 406 398 404 8,200
2020/07/20 403 405 402 405 2,300
2020/07/17 409 410 403 403 4,700
2020/07/16 415 415 406 406 9,600
2020/07/15 407 408 404 407 6,600
2020/07/14 395 399 393 399 5,800
2020/07/13 398 408 390 390 22,300
2020/07/10 380 402 380 390 69,100
2020/07/09 409 412 375 375 49,900
2020/07/08 407 410 386 401 54,600
2020/07/07 426 429 410 410 18,600
2020/07/06 422 432 422 431 7,600
2020/07/03 432 432 425 427 5,700
2020/07/02 430 434 428 430 3,600
2020/07/01 432 436 429 429 3,500
2020/06/30 434 436 432 432 4,800
2020/06/29 435 436 432 433 12,900
2020/06/26 435 435 433 435 5,900
2020/06/25 434 434 430 432 6,100
2020/06/24 433 434 429 432 4,400
2020/06/23 430 435 429 433 4,600
2020/06/22 430 430 428 430 4,400
2020/06/19 430 431 428 430 7,600
2020/06/18 430 430 428 430 7,600
2020/06/17 430 430 427 430 4,900
2020/06/16 425 431 423 426 10,700
2020/06/15 426 426 421 423 4,500
2020/06/12 420 428 420 424 20,600
2020/06/11 435 439 432 434 10,500
2020/06/10 440 443 430 435 32,100
2020/06/09 446 448 444 446 5,200
2020/06/08 452 453 445 448 12,100
2020/06/05 452 452 446 450 5,000
2020/06/04 451 452 445 449 2,900
2020/06/03 450 451 446 451 10,400
2020/06/02 445 448 445 448 4,500
2020/06/01 450 453 446 448 3,000
2020/05/29 450 454 450 451 3,500
2020/05/28 453 454 449 454 10,500
2020/05/27 448 451 445 451 13,800
2020/05/26 445 448 442 448 6,800
2020/05/25 442 444 440 442 4,000
2020/05/22 436 437 433 437 4,400
2020/05/21 445 445 440 441 5,900
2020/05/20 439 443 436 436 9,300
2020/05/19 435 441 435 439 4,200
2020/05/18 430 434 429 434 8,000
2020/05/15 451 452 438 441 6,500
2020/05/14 457 457 449 450 6,200
2020/05/13 455 457 453 457 3,400
2020/05/12 468 468 455 455 9,200
2020/05/11 455 466 455 466 8,100
2020/05/08 461 461 453 460 4,600
2020/05/07 461 462 456 461 4,700
2020/05/01 465 465 459 463 3,600
2020/04/30 470 472 466 466 9,200
2020/04/28 474 474 463 469 11,300
2020/04/27 461 472 461 466 14,900
2020/04/24 459 463 459 461 8,800
2020/04/23 460 460 455 459 6,400
2020/04/22 458 460 454 457 6,200
2020/04/21 457 460 455 460 7,100
2020/04/20 454 460 454 460 10,100
2020/04/17 450 453 444 453 4,000
2020/04/16 445 448 444 447 6,000
2020/04/15 436 448 432 444 8,600
2020/04/14 422 451 422 450 16,800
2020/04/13 446 446 434 434 4,100
2020/04/10 448 449 440 449 6,600
2020/04/09 450 450 446 448 3,800
2020/04/08 449 453 444 450 15,200
2020/04/07 448 453 423 444 23,400
2020/04/06 417 432 417 432 6,900
2020/04/03 427 438 425 425 8,200
2020/04/02 431 432 426 428 6,200
2020/04/01 436 444 435 435 7,000
2020/03/31 459 461 454 460 9,400
2020/03/30 432 452 432 452 9,600
2020/03/27 451 465 448 456 36,400
2020/03/26 437 451 429 451 17,700
2020/03/25 453 453 432 442 16,900
2020/03/24 460 460 441 453 22,500
2020/03/23 453 462 444 459 26,600
2020/03/19 411 453 411 453 27,100
2020/03/18 375 433 374 425 26,200
2020/03/17 342 380 340 377 18,700
2020/03/16 330 352 330 348 9,800
2020/03/13 340 340 317 330 27,600
2020/03/12 359 362 352 360 34,000
2020/03/11 358 379 358 373 22,800
2020/03/10 349 381 341 352 36,000
2020/03/09 386 386 357 357 13,500
2020/03/06 415 415 400 400 15,200
2020/03/05 439 441 422 423 9,500
2020/03/04 439 443 438 438 9,000
2020/03/03 446 449 439 439 15,700
2020/03/02 412 448 412 446 23,100
2020/02/28 419 419 403 406 21,400
2020/02/27 450 452 444 447 53,800
2020/02/26 456 460 450 451 67,600
2020/02/25 477 477 455 458 54,000
2020/02/21 484 486 482 483 13,000
2020/02/20 496 496 488 489 19,200
2020/02/19 492 495 492 492 7,500
2020/02/18 493 497 492 493 8,100
2020/02/17 509 509 489 493 44,000
2020/02/14 506 509 504 509 7,500
2020/02/13 507 511 507 510 7,000
2020/02/12 507 509 505 508 3,800
2020/02/10 511 512 507 509 15,700
2020/02/07 513 514 511 511 10,100
2020/02/06 508 513 506 513 17,600
2020/02/05 508 512 506 508 5,500
2020/02/04 500 505 500 504 11,600
2020/02/03 492 499 492 498 21,800
2020/01/31 497 505 497 501 14,100
2020/01/30 510 511 497 503 18,700
2020/01/29 509 514 504 506 13,100
2020/01/28 505 509 502 509 9,500
2020/01/27 517 517 506 506 16,000
2020/01/24 519 519 514 517 4,700
2020/01/23 517 522 515 516 13,400
2020/01/22 514 518 512 518 6,800
2020/01/21 515 516 512 512 8,700
2020/01/20 509 513 508 512 5,900
2020/01/17 505 511 505 506 9,900
2020/01/16 504 506 503 505 7,200
2020/01/15 508 508 503 504 4,700
2020/01/14 509 509 502 507 16,200
2020/01/10 510 510 497 500 29,000
2020/01/09 530 533 511 514 51,900
2020/01/08 527 530 520 525 21,900
2020/01/07 530 532 526 527 15,800
2020/01/06 530 530 524 526 10,600

このページの先頭へ