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
2022/12/30 138 140 138 140 7,500
2022/12/29 136 139 136 139 6,600
2022/12/28 137 138 136 136 25,000
2022/12/27 139 139 137 138 20,300
2022/12/26 137 139 137 139 7,600
2022/12/23 138 139 137 138 24,400
2022/12/22 140 140 137 139 33,300
2022/12/21 142 144 142 142 13,700
2022/12/20 146 146 141 142 20,000
2022/12/19 145 146 144 145 25,900
2022/12/16 145 146 145 145 6,800
2022/12/15 144 145 144 145 6,200
2022/12/14 145 145 143 145 6,500
2022/12/13 145 146 143 143 19,200
2022/12/12 145 149 144 144 51,700
2022/12/09 147 147 145 145 8,800
2022/12/08 147 147 145 145 5,500
2022/12/07 147 147 143 146 51,800
2022/12/06 147 149 147 147 4,300
2022/12/05 148 149 146 147 17,500
2022/12/02 150 151 148 148 10,100
2022/12/01 151 154 150 150 9,400
2022/11/30 152 152 149 150 16,100
2022/11/29 149 151 147 149 24,400
2022/11/28 149 151 147 148 25,000
2022/11/25 148 149 147 149 7,500
2022/11/24 148 149 148 149 7,400
2022/11/22 148 148 147 147 16,300
2022/11/21 148 148 147 147 4,400
2022/11/18 149 149 147 148 4,000
2022/11/17 148 149 147 149 6,700
2022/11/16 149 149 146 147 6,800
2022/11/15 149 149 144 146 28,500
2022/11/14 146 149 146 149 6,500
2022/11/11 147 148 145 148 18,200
2022/11/10 145 147 144 144 18,400
2022/11/09 146 146 144 145 12,900
2022/11/08 146 146 144 146 13,100
2022/11/07 144 146 143 145 12,100
2022/11/04 144 145 142 143 21,900
2022/11/02 146 147 144 144 17,100
2022/11/01 147 148 145 148 12,700
2022/10/31 145 147 144 146 14,900
2022/10/28 143 145 143 145 51,100
2022/10/27 144 145 143 143 18,200
2022/10/26 143 144 143 144 4,600
2022/10/25 144 144 143 143 2,300
2022/10/24 145 145 142 143 11,400
2022/10/21 144 144 143 143 2,500
2022/10/20 145 145 143 144 5,600
2022/10/19 145 145 142 144 10,200
2022/10/18 145 145 142 145 21,400
2022/10/17 145 145 143 143 15,700
2022/10/14 145 147 142 146 28,100
2022/10/13 147 149 145 145 42,700
2022/10/12 157 163 147 149 203,600
2022/10/11 147 158 144 158 98,900
2022/10/07 143 147 142 147 7,400
2022/10/06 142 146 142 143 8,800
2022/10/05 145 145 142 143 8,600
2022/10/04 143 145 142 143 14,300
2022/10/03 140 142 140 142 5,100
2022/09/30 145 145 141 141 13,600
2022/09/29 146 146 144 145 8,600
2022/09/28 146 146 140 143 32,300
2022/09/27 142 144 142 144 7,800
2022/09/26 142 144 141 142 10,300
2022/09/22 144 145 142 145 17,200
2022/09/21 145 146 144 145 11,800
2022/09/20 148 149 145 145 26,500
2022/09/16 152 156 148 148 41,700
2022/09/15 146 157 145 151 81,400
2022/09/14 146 147 144 146 24,300
2022/09/13 148 148 147 148 9,100
2022/09/12 150 150 147 148 12,400
2022/09/09 145 147 145 147 9,400
2022/09/08 147 147 145 145 19,200
2022/09/07 147 147 144 147 47,500
2022/09/06 150 150 147 147 33,100
2022/09/05 153 153 149 151 13,200
2022/09/02 150 152 148 152 16,400
2022/09/01 153 155 146 150 92,300
2022/08/31 157 157 153 155 35,400
2022/08/30 157 159 157 158 18,200
2022/08/29 159 159 157 158 34,100
2022/08/26 160 162 158 159 14,800
2022/08/25 158 160 156 160 15,900
2022/08/24 157 158 155 158 25,700
2022/08/23 156 157 154 156 11,800
2022/08/22 155 157 154 156 15,200
2022/08/19 158 158 155 155 15,000
2022/08/18 156 158 154 156 19,300
2022/08/17 155 158 153 156 34,200
2022/08/16 154 156 153 155 27,400
2022/08/15 156 158 153 154 40,900
2022/08/12 165 165 155 157 80,300
2022/08/10 166 169 161 164 78,800
2022/08/09 164 166 160 166 42,500
2022/08/08 160 163 158 163 51,200
2022/08/05 157 166 155 163 74,300
2022/08/04 153 168 151 157 211,700
2022/08/03 152 152 150 150 36,600
2022/08/02 155 155 150 151 37,200
2022/08/01 157 157 150 153 99,000
2022/07/29 150 180 150 157 1,285,600
2022/07/28 150 150 146 146 32,000
2022/07/27 149 149 147 147 11,700
2022/07/26 147 150 147 147 16,100
2022/07/25 150 150 147 149 7,700
2022/07/22 148 149 147 147 11,900
2022/07/21 147 148 146 148 9,600
2022/07/20 147 149 147 147 43,100
2022/07/19 144 148 144 147 30,700
2022/07/15 146 147 144 144 47,800
2022/07/14 150 150 146 146 73,200
2022/07/13 155 156 148 152 230,400
2022/07/12 148 190 148 158 1,325,200
2022/07/11 147 148 146 146 12,900
2022/07/08 147 147 145 146 12,300
2022/07/07 147 147 144 146 7,100
2022/07/06 144 149 144 145 32,600
2022/07/05 154 154 149 149 11,100
2022/07/04 150 152 147 149 27,700
2022/07/01 143 155 143 150 72,400
2022/06/30 143 143 140 142 15,400
2022/06/29 144 146 143 143 20,500
2022/06/28 149 150 143 144 34,700
2022/06/27 147 149 147 147 15,500
2022/06/24 150 155 147 147 76,700
2022/06/23 145 150 145 148 11,600
2022/06/22 147 147 146 146 6,200
2022/06/21 147 147 146 147 8,600
2022/06/20 144 146 144 144 17,100
2022/06/17 143 146 142 144 31,100
2022/06/16 146 146 142 143 21,800
2022/06/15 147 148 142 142 31,600
2022/06/14 150 151 146 149 42,800
2022/06/13 154 154 151 151 19,700
2022/06/10 153 154 151 152 22,000
2022/06/09 158 162 152 153 30,800
2022/06/08 155 162 152 155 37,400
2022/06/07 151 164 149 154 82,700
2022/06/06 154 155 149 152 42,200
2022/06/03 158 158 148 154 86,900
2022/06/02 171 171 153 155 205,600
2022/06/01 149 191 146 161 1,417,500
2022/05/31 138 141 138 141 14,600
2022/05/30 136 139 136 136 33,200
2022/05/27 132 135 132 134 37,300
2022/05/26 137 137 132 132 25,700
2022/05/25 136 139 135 136 13,100
2022/05/24 140 140 136 136 45,700
2022/05/23 135 153 135 140 199,400
2022/05/20 135 135 133 134 9,000
2022/05/19 135 136 130 135 15,900
2022/05/18 135 138 133 138 14,200
2022/05/17 137 137 134 136 11,500
2022/05/16 134 135 133 133 11,600
2022/05/13 135 136 135 135 5,500
2022/05/12 136 137 135 135 20,900
2022/05/11 136 139 135 137 19,300
2022/05/10 138 138 134 137 36,800
2022/05/09 140 140 138 138 5,300
2022/05/06 139 141 139 140 8,800
2022/05/02 139 141 139 140 2,200
2022/04/28 141 141 139 139 3,200
2022/04/27 140 143 139 139 34,600
2022/04/26 145 145 143 145 7,800
2022/04/25 143 144 141 143 5,700
2022/04/22 143 143 140 143 8,800
2022/04/21 144 144 142 144 13,400
2022/04/20 141 143 140 142 5,300
2022/04/19 140 140 138 139 9,800
2022/04/18 141 142 138 140 17,600
2022/04/15 145 146 142 142 14,900
2022/04/14 151 163 143 145 180,800
2022/04/13 149 151 146 151 46,700
2022/04/12 148 148 145 146 21,200
2022/04/11 147 149 146 148 8,400
2022/04/08 144 147 142 147 19,300
2022/04/07 149 149 144 144 19,000
2022/04/06 148 151 147 151 27,500
2022/04/05 145 160 145 152 150,200
2022/04/04 145 146 145 145 29,400
2022/04/01 145 146 145 145 9,100
2022/03/31 145 148 145 146 13,600
2022/03/30 142 147 142 146 19,500
2022/03/29 142 143 139 143 24,500
2022/03/28 147 147 141 142 78,900
2022/03/25 151 152 145 147 37,500
2022/03/24 140 154 140 148 86,200
2022/03/23 140 141 138 139 32,300
2022/03/22 136 138 136 138 76,400
2022/03/18 139 140 138 140 16,600
2022/03/17 137 139 137 139 17,200
2022/03/16 137 138 136 136 26,600
2022/03/15 137 138 136 136 9,500
2022/03/14 138 140 135 136 6,900
2022/03/11 139 139 136 137 16,000
2022/03/10 133 140 133 140 15,900
2022/03/09 132 135 130 132 16,600
2022/03/08 135 136 130 133 45,900
2022/03/07 138 138 132 134 17,400
2022/03/04 143 143 136 136 28,700
2022/03/03 146 147 143 144 12,800
2022/03/02 147 148 145 145 11,900
2022/03/01 151 151 148 149 42,000
2022/02/28 147 150 147 149 16,300
2022/02/25 142 147 140 147 9,900
2022/02/24 146 146 144 145 22,900
2022/02/22 148 148 144 146 32,300
2022/02/21 143 148 143 148 26,200
2022/02/18 142 146 141 144 25,500
2022/02/17 142 145 142 142 9,600
2022/02/16 144 144 141 143 10,900
2022/02/15 140 144 140 141 17,500
2022/02/14 142 142 139 140 15,200
2022/02/10 145 145 142 144 13,200
2022/02/09 143 145 143 145 21,700
2022/02/08 141 145 140 142 65,300
2022/02/07 137 141 137 141 22,500
2022/02/04 139 140 135 140 52,300
2022/02/03 140 142 136 140 44,000
2022/02/02 133 137 130 137 116,500
2022/02/01 147 162 132 133 987,100
2022/01/31 130 140 130 138 67,100
2022/01/28 127 132 127 130 52,500
2022/01/27 135 136 127 127 102,600
2022/01/26 133 135 133 135 18,500
2022/01/25 136 137 132 132 35,700
2022/01/24 131 137 128 137 33,000
2022/01/21 126 132 126 132 44,400
2022/01/20 132 135 127 128 62,400
2022/01/19 140 141 131 131 53,400
2022/01/18 139 142 138 140 39,600
2022/01/17 140 140 138 138 18,100
2022/01/14 140 141 139 140 19,900
2022/01/13 145 146 140 140 26,100
2022/01/12 140 145 140 144 31,200
2022/01/11 147 147 141 142 32,600
2022/01/07 149 149 141 144 28,800
2022/01/06 155 155 150 150 33,300
2022/01/05 152 154 150 153 54,600
2022/01/04 152 152 149 152 44,300

このページの先頭へ