7601 (株)ポプラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 229 | 230 | 227 | 227 | 36,100 | 227 |
| 2024-05-01 | 229 | 229 | 227 | 229 | 14,300 | 229 |
| 2024-04-30 | 233 | 234 | 228 | 229 | 147,800 | 229 |
| 2024-04-26 | 233 | 234 | 230 | 231 | 67,800 | 231 |
| 2024-04-25 | 240 | 240 | 232 | 234 | 68,100 | 234 |
| 2024-04-24 | 237 | 241 | 237 | 239 | 35,900 | 239 |
| 2024-04-23 | 232 | 239 | 232 | 237 | 68,900 | 237 |
| 2024-04-22 | 227 | 236 | 226 | 232 | 115,200 | 232 |
| 2024-04-19 | 233 | 235 | 229 | 232 | 198,300 | 232 |
| 2024-04-18 | 234 | 244 | 234 | 237 | 153,900 | 237 |
| 2024-04-17 | 242 | 242 | 232 | 234 | 177,400 | 234 |
| 2024-04-16 | 245 | 248 | 240 | 242 | 175,300 | 242 |
| 2024-04-15 | 230 | 252 | 230 | 246 | 585,100 | 246 |
| 2024-04-12 | 267 | 281 | 221 | 230 | 1,347,400 | 230 |
| 2024-04-11 | 266 | 269 | 260 | 268 | 117,500 | 268 |
| 2024-04-10 | 264 | 270 | 264 | 264 | 98,100 | 264 |
| 2024-04-09 | 262 | 267 | 261 | 262 | 66,900 | 262 |
| 2024-04-08 | 261 | 265 | 259 | 260 | 90,300 | 260 |
| 2024-04-05 | 258 | 260 | 255 | 260 | 140,200 | 260 |
| 2024-04-04 | 268 | 269 | 261 | 261 | 116,100 | 261 |
| 2024-04-03 | 266 | 269 | 263 | 264 | 107,300 | 264 |
| 2024-04-02 | 281 | 281 | 264 | 267 | 210,700 | 267 |
| 2024-04-01 | 268 | 280 | 265 | 278 | 210,100 | 278 |
| 2024-03-29 | 270 | 272 | 266 | 266 | 84,800 | 266 |
| 2024-03-28 | 270 | 271 | 267 | 270 | 94,800 | 270 |
| 2024-03-27 | 264 | 269 | 264 | 266 | 74,300 | 266 |
| 2024-03-26 | 265 | 268 | 262 | 264 | 79,100 | 264 |
| 2024-03-25 | 269 | 271 | 263 | 265 | 74,900 | 265 |
| 2024-03-22 | 270 | 273 | 266 | 269 | 92,700 | 269 |
| 2024-03-21 | 265 | 283 | 265 | 267 | 372,700 | 267 |
| 2024-03-19 | 269 | 270 | 263 | 265 | 63,200 | 265 |
| 2024-03-18 | 267 | 273 | 267 | 269 | 97,000 | 269 |
| 2024-03-15 | 264 | 271 | 264 | 267 | 34,100 | 267 |
| 2024-03-14 | 265 | 268 | 260 | 268 | 92,500 | 268 |
| 2024-03-13 | 267 | 273 | 264 | 267 | 51,000 | 267 |
| 2024-03-12 | 261 | 267 | 255 | 265 | 78,500 | 265 |
| 2024-03-11 | 273 | 273 | 258 | 261 | 127,800 | 261 |
| 2024-03-08 | 258 | 274 | 257 | 274 | 160,000 | 274 |
| 2024-03-07 | 267 | 267 | 255 | 258 | 163,700 | 258 |
| 2024-03-06 | 259 | 270 | 258 | 269 | 157,600 | 269 |
| 2024-03-05 | 264 | 268 | 254 | 260 | 209,700 | 260 |
| 2024-03-04 | 274 | 277 | 261 | 268 | 311,700 | 268 |
| 2024-03-01 | 287 | 287 | 276 | 276 | 211,800 | 276 |
| 2024-02-29 | 288 | 291 | 278 | 287 | 180,200 | 287 |
| 2024-02-28 | 295 | 302 | 288 | 288 | 211,400 | 288 |
| 2024-02-27 | 295 | 301 | 288 | 299 | 288,900 | 299 |
| 2024-02-26 | 304 | 304 | 287 | 295 | 429,800 | 295 |
| 2024-02-22 | 318 | 321 | 306 | 306 | 252,100 | 306 |
| 2024-02-21 | 308 | 331 | 303 | 313 | 665,600 | 313 |
| 2024-02-20 | 309 | 319 | 300 | 303 | 491,200 | 303 |
| 2024-02-19 | 286 | 309 | 281 | 309 | 759,400 | 309 |
| 2024-02-16 | 288 | 306 | 279 | 282 | 811,100 | 282 |
| 2024-02-15 | 270 | 319 | 265 | 288 | 2,164,400 | 288 |
| 2024-02-14 | 270 | 295 | 263 | 269 | 2,144,100 | 269 |
| 2024-02-13 | 404 | 415 | 324 | 324 | 1,679,400 | 324 |
| 2024-02-09 | 404 | 404 | 404 | 404 | 120,900 | 404 |
| 2024-02-08 | 239 | 324 | 229 | 324 | 4,862,100 | 324 |
| 2024-02-07 | 259 | 267 | 233 | 244 | 1,770,800 | 244 |
| 2024-02-06 | 212 | 258 | 210 | 245 | 1,306,300 | 245 |
| 2024-02-05 | 210 | 215 | 210 | 212 | 58,700 | 212 |
| 2024-02-02 | 212 | 213 | 209 | 213 | 35,400 | 213 |
| 2024-02-01 | 207 | 212 | 207 | 212 | 55,900 | 212 |
| 2024-01-31 | 205 | 215 | 205 | 211 | 127,600 | 211 |
| 2024-01-30 | 207 | 211 | 205 | 205 | 99,500 | 205 |
| 2024-01-29 | 208 | 211 | 206 | 207 | 78,600 | 207 |
| 2024-01-26 | 212 | 212 | 207 | 207 | 83,000 | 207 |
| 2024-01-25 | 212 | 212 | 207 | 212 | 104,200 | 212 |
| 2024-01-24 | 208 | 214 | 206 | 212 | 139,100 | 212 |
| 2024-01-23 | 200 | 232 | 199 | 206 | 981,100 | 206 |
| 2024-01-22 | 201 | 204 | 200 | 200 | 92,100 | 200 |
| 2024-01-19 | 199 | 201 | 197 | 200 | 74,200 | 200 |
| 2024-01-18 | 197 | 200 | 196 | 197 | 45,800 | 197 |
| 2024-01-17 | 200 | 203 | 196 | 197 | 131,600 | 197 |
| 2024-01-16 | 196 | 203 | 193 | 201 | 116,800 | 201 |
| 2024-01-15 | 190 | 199 | 190 | 196 | 288,900 | 196 |
| 2024-01-12 | 193 | 223 | 188 | 190 | 2,024,300 | 190 |
| 2024-01-11 | 198 | 198 | 192 | 194 | 126,200 | 194 |
| 2024-01-10 | 205 | 209 | 191 | 196 | 583,000 | 196 |
| 2024-01-09 | 200 | 203 | 198 | 203 | 183,800 | 203 |
| 2024-01-05 | 195 | 198 | 192 | 198 | 33,300 | 198 |
| 2024-01-04 | 193 | 194 | 191 | 193 | 30,800 | 193 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株
