4247 ポバール興業(株) 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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,300 | 1,318 | 1,300 | 1,307 | 3,900 | 1,307 |
2024-03-27 | 1,351 | 1,359 | 1,342 | 1,359 | 3,200 | 1,359 |
2024-03-26 | 1,360 | 1,360 | 1,325 | 1,358 | 3,700 | 1,358 |
2024-03-25 | 1,351 | 1,365 | 1,351 | 1,351 | 3,800 | 1,351 |
2024-03-22 | 1,309 | 1,350 | 1,309 | 1,350 | 2,600 | 1,350 |
2024-03-21 | 1,310 | 1,333 | 1,305 | 1,322 | 3,400 | 1,322 |
2024-03-19 | 1,303 | 1,310 | 1,303 | 1,310 | 700 | 1,310 |
2024-03-18 | 1,303 | 1,305 | 1,301 | 1,303 | 2,000 | 1,303 |
2024-03-15 | 1,303 | 1,312 | 1,303 | 1,303 | 4,100 | 1,303 |
2024-03-14 | 1,311 | 1,312 | 1,303 | 1,303 | 1,100 | 1,303 |
2024-03-13 | 1,293 | 1,311 | 1,290 | 1,311 | 1,500 | 1,311 |
2024-03-12 | 1,290 | 1,290 | 1,287 | 1,287 | 500 | 1,287 |
2024-03-11 | 1,285 | 1,292 | 1,285 | 1,290 | 1,100 | 1,290 |
2024-03-08 | 1,288 | 1,289 | 1,285 | 1,285 | 1,200 | 1,285 |
2024-03-07 | 1,286 | 1,291 | 1,282 | 1,287 | 1,500 | 1,287 |
2024-03-06 | 1,284 | 1,292 | 1,283 | 1,292 | 1,200 | 1,292 |
2024-03-05 | 1,286 | 1,297 | 1,285 | 1,293 | 1,300 | 1,293 |
2024-03-04 | 1,299 | 1,299 | 1,285 | 1,285 | 2,000 | 1,285 |
2024-03-01 | 1,295 | 1,300 | 1,290 | 1,299 | 1,500 | 1,299 |
2024-02-29 | 1,305 | 1,305 | 1,295 | 1,303 | 900 | 1,303 |
2024-02-28 | 1,310 | 1,310 | 1,295 | 1,296 | 1,400 | 1,296 |
2024-02-27 | 1,309 | 1,309 | 1,295 | 1,309 | 1,900 | 1,309 |
2024-02-26 | 1,305 | 1,306 | 1,298 | 1,306 | 2,700 | 1,306 |
2024-02-22 | 1,298 | 1,309 | 1,296 | 1,304 | 3,600 | 1,304 |
2024-02-21 | 1,289 | 1,298 | 1,289 | 1,298 | 900 | 1,298 |
2024-02-20 | 1,294 | 1,298 | 1,280 | 1,298 | 1,600 | 1,298 |
2024-02-19 | 1,278 | 1,288 | 1,275 | 1,288 | 1,400 | 1,288 |
2024-02-16 | 1,278 | 1,280 | 1,276 | 1,280 | 1,300 | 1,280 |
2024-02-15 | 1,279 | 1,280 | 1,277 | 1,280 | 1,200 | 1,280 |
2024-02-14 | 1,276 | 1,279 | 1,275 | 1,279 | 2,100 | 1,279 |
2024-02-13 | 1,280 | 1,281 | 1,280 | 1,280 | 1,900 | 1,280 |
2024-02-09 | 1,280 | 1,280 | 1,278 | 1,278 | 600 | 1,278 |
2024-02-08 | 1,286 | 1,286 | 1,279 | 1,279 | 1,100 | 1,279 |
2024-02-07 | 1,286 | 1,288 | 1,280 | 1,286 | 1,300 | 1,286 |
2024-02-06 | 1,286 | 1,290 | 1,279 | 1,286 | 1,500 | 1,286 |
2024-02-05 | 1,284 | 1,285 | 1,275 | 1,275 | 2,000 | 1,275 |
2024-02-02 | 1,278 | 1,283 | 1,278 | 1,283 | 1,800 | 1,283 |
2024-02-01 | 1,267 | 1,281 | 1,267 | 1,278 | 2,100 | 1,278 |
2024-01-31 | 1,250 | 1,275 | 1,250 | 1,275 | 2,500 | 1,275 |
2024-01-30 | 1,280 | 1,281 | 1,255 | 1,255 | 4,000 | 1,255 |
2024-01-29 | 1,282 | 1,286 | 1,275 | 1,275 | 2,400 | 1,275 |
2024-01-26 | 1,280 | 1,282 | 1,277 | 1,282 | 700 | 1,282 |
2024-01-25 | 1,280 | 1,281 | 1,272 | 1,277 | 1,300 | 1,277 |
2024-01-24 | 1,286 | 1,286 | 1,276 | 1,279 | 1,500 | 1,279 |
2024-01-23 | 1,291 | 1,300 | 1,286 | 1,290 | 800 | 1,290 |
2024-01-22 | 1,280 | 1,280 | 1,272 | 1,280 | 2,000 | 1,280 |
2024-01-19 | 1,272 | 1,275 | 1,270 | 1,270 | 1,100 | 1,270 |
2024-01-18 | 1,280 | 1,280 | 1,273 | 1,273 | 800 | 1,273 |
2024-01-17 | 1,294 | 1,294 | 1,272 | 1,272 | 500 | 1,272 |
2024-01-16 | 1,288 | 1,290 | 1,270 | 1,270 | 2,700 | 1,270 |
2024-01-15 | 1,275 | 1,289 | 1,275 | 1,288 | 1,300 | 1,288 |
2024-01-12 | 1,279 | 1,279 | 1,258 | 1,270 | 1,100 | 1,270 |
2024-01-11 | 1,278 | 1,279 | 1,278 | 1,279 | 1,000 | 1,279 |
2024-01-10 | 1,291 | 1,291 | 1,270 | 1,279 | 1,100 | 1,279 |
2024-01-09 | 1,295 | 1,300 | 1,273 | 1,273 | 3,100 | 1,273 |
2024-01-05 | 1,269 | 1,349 | 1,268 | 1,286 | 3,400 | 1,286 |
2024-01-04 | 1,251 | 1,269 | 1,251 | 1,269 | 1,800 | 1,269 |
分割・併合履歴 : [2020-09-29]1株→2株