4247 ポバール興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,175 | 1,175 | 1,130 | 1,131 | 3,100 | 1,131 |
| 2025-04-03 | 1,185 | 1,185 | 1,176 | 1,176 | 1,500 | 1,176 |
| 2025-04-02 | 1,185 | 1,185 | 1,182 | 1,185 | 700 | 1,185 |
| 2025-04-01 | 1,190 | 1,190 | 1,185 | 1,185 | 200 | 1,185 |
| 2025-03-31 | 1,183 | 1,193 | 1,183 | 1,193 | 500 | 1,193 |
| 2025-03-28 | 1,190 | 1,201 | 1,185 | 1,201 | 2,300 | 1,201 |
| 2025-03-27 | 1,227 | 1,239 | 1,224 | 1,239 | 3,300 | 1,239 |
| 2025-03-26 | 1,218 | 1,230 | 1,215 | 1,216 | 3,100 | 1,216 |
| 2025-03-25 | 1,220 | 1,231 | 1,218 | 1,225 | 1,300 | 1,225 |
| 2025-03-24 | 1,214 | 1,220 | 1,212 | 1,220 | 1,400 | 1,220 |
| 2025-03-21 | 1,214 | 1,214 | 1,208 | 1,214 | 2,300 | 1,214 |
| 2025-03-19 | 1,211 | 1,212 | 1,207 | 1,212 | 1,600 | 1,212 |
| 2025-03-18 | 1,207 | 1,208 | 1,206 | 1,206 | 1,500 | 1,206 |
| 2025-03-17 | 1,214 | 1,217 | 1,207 | 1,207 | 2,100 | 1,207 |
| 2025-03-14 | 1,202 | 1,209 | 1,202 | 1,208 | 600 | 1,208 |
| 2025-03-13 | 1,206 | 1,212 | 1,202 | 1,208 | 2,600 | 1,208 |
| 2025-03-12 | 1,204 | 1,207 | 1,203 | 1,206 | 500 | 1,206 |
| 2025-03-11 | 1,208 | 1,208 | 1,205 | 1,205 | 700 | 1,205 |
| 2025-03-10 | 1,207 | 1,209 | 1,206 | 1,208 | 1,000 | 1,208 |
| 2025-03-07 | 1,205 | 1,206 | 1,205 | 1,206 | 400 | 1,206 |
| 2025-03-06 | 1,206 | 1,206 | 1,202 | 1,206 | 800 | 1,206 |
| 2025-03-05 | 1,201 | 1,206 | 1,201 | 1,206 | 1,100 | 1,206 |
| 2025-03-04 | 1,208 | 1,208 | 1,190 | 1,201 | 1,600 | 1,201 |
| 2025-03-03 | 1,208 | 1,209 | 1,185 | 1,200 | 2,500 | 1,200 |
| 2025-02-28 | 1,210 | 1,210 | 1,199 | 1,200 | 2,100 | 1,200 |
| 2025-02-27 | 1,200 | 1,211 | 1,200 | 1,210 | 700 | 1,210 |
| 2025-02-26 | 1,201 | 1,208 | 1,198 | 1,208 | 1,100 | 1,208 |
| 2025-02-25 | 1,198 | 1,200 | 1,197 | 1,200 | 800 | 1,200 |
| 2025-02-21 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2025-02-20 | 1,196 | 1,199 | 1,196 | 1,199 | 400 | 1,199 |
| 2025-02-19 | 1,198 | 1,198 | 1,191 | 1,191 | 600 | 1,191 |
| 2025-02-18 | 1,200 | 1,204 | 1,200 | 1,200 | 500 | 1,200 |
| 2025-02-17 | 1,209 | 1,209 | 1,198 | 1,209 | 600 | 1,209 |
| 2025-02-14 | 1,195 | 1,210 | 1,195 | 1,210 | 800 | 1,210 |
| 2025-02-13 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2025-02-12 | 1,188 | 1,198 | 1,188 | 1,198 | 1,000 | 1,198 |
| 2025-02-10 | 1,187 | 1,187 | 1,187 | 1,187 | 400 | 1,187 |
| 2025-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2025-02-06 | 1,195 | 1,195 | 1,192 | 1,195 | 800 | 1,195 |
| 2025-02-05 | 1,190 | 1,195 | 1,190 | 1,195 | 300 | 1,195 |
| 2025-02-04 | 1,198 | 1,198 | 1,182 | 1,182 | 800 | 1,182 |
| 2025-02-03 | 1,200 | 1,200 | 1,189 | 1,198 | 700 | 1,198 |
| 2025-01-31 | 1,197 | 1,201 | 1,197 | 1,200 | 500 | 1,200 |
| 2025-01-30 | 1,204 | 1,204 | 1,203 | 1,204 | 300 | 1,204 |
| 2025-01-29 | 1,183 | 1,207 | 1,183 | 1,207 | 1,600 | 1,207 |
| 2025-01-28 | 1,195 | 1,195 | 1,195 | 1,195 | 200 | 1,195 |
| 2025-01-27 | 1,199 | 1,199 | 1,192 | 1,195 | 800 | 1,195 |
| 2025-01-24 | 1,190 | 1,199 | 1,190 | 1,199 | 200 | 1,199 |
| 2025-01-23 | 1,212 | 1,212 | 1,190 | 1,190 | 800 | 1,190 |
| 2025-01-22 | 1,186 | 1,205 | 1,186 | 1,205 | 400 | 1,205 |
| 2025-01-21 | 1,202 | 1,208 | 1,186 | 1,186 | 1,100 | 1,186 |
| 2025-01-20 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2025-01-17 | 1,200 | 1,201 | 1,200 | 1,201 | 300 | 1,201 |
| 2025-01-16 | 1,198 | 1,200 | 1,198 | 1,200 | 400 | 1,200 |
| 2025-01-15 | 1,212 | 1,212 | 1,199 | 1,199 | 800 | 1,199 |
| 2025-01-14 | 1,206 | 1,206 | 1,200 | 1,200 | 700 | 1,200 |
| 2025-01-10 | 1,205 | 1,205 | 1,205 | 1,205 | 400 | 1,205 |
| 2025-01-09 | 1,214 | 1,214 | 1,202 | 1,205 | 800 | 1,205 |
| 2025-01-08 | 1,207 | 1,209 | 1,207 | 1,208 | 800 | 1,208 |
| 2025-01-07 | 1,229 | 1,229 | 1,225 | 1,226 | 600 | 1,226 |
| 2025-01-06 | 1,241 | 1,241 | 1,230 | 1,230 | 1,100 | 1,230 |
分割・併合履歴 ： [2020-09-29]1株→2株