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
2025-02-131,1981,1981,1981,1981001,198
2025-02-121,1881,1981,1881,1981,0001,198
2025-02-101,1871,1871,1871,1874001,187
2025-02-071,1901,1901,1901,1901001,190
2025-02-061,1951,1951,1921,1958001,195
2025-02-051,1901,1951,1901,1953001,195
2025-02-041,1981,1981,1821,1828001,182
2025-02-031,2001,2001,1891,1987001,198
2025-01-311,1971,2011,1971,2005001,200
2025-01-301,2041,2041,2031,2043001,204
2025-01-291,1831,2071,1831,2071,6001,207
2025-01-281,1951,1951,1951,1952001,195
2025-01-271,1991,1991,1921,1958001,195
2025-01-241,1901,1991,1901,1992001,199
2025-01-231,2121,2121,1901,1908001,190
2025-01-221,1861,2051,1861,2054001,205
2025-01-211,2021,2081,1861,1861,1001,186
2025-01-201,2011,2011,2011,2011001,201
2025-01-171,2001,2011,2001,2013001,201
2025-01-161,1981,2001,1981,2004001,200
2025-01-151,2121,2121,1991,1998001,199
2025-01-141,2061,2061,2001,2007001,200
2025-01-101,2051,2051,2051,2054001,205
2025-01-091,2141,2141,2021,2058001,205
2025-01-081,2071,2091,2071,2088001,208
2025-01-071,2291,2291,2251,2266001,226
2025-01-061,2411,2411,2301,2301,1001,230

分割・併合履歴 : [2020-09-29]1株→2株