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
2024-03-281,3001,3181,3001,3073,9001,307
2024-03-271,3511,3591,3421,3593,2001,359
2024-03-261,3601,3601,3251,3583,7001,358
2024-03-251,3511,3651,3511,3513,8001,351
2024-03-221,3091,3501,3091,3502,6001,350
2024-03-211,3101,3331,3051,3223,4001,322
2024-03-191,3031,3101,3031,3107001,310
2024-03-181,3031,3051,3011,3032,0001,303
2024-03-151,3031,3121,3031,3034,1001,303
2024-03-141,3111,3121,3031,3031,1001,303
2024-03-131,2931,3111,2901,3111,5001,311
2024-03-121,2901,2901,2871,2875001,287
2024-03-111,2851,2921,2851,2901,1001,290
2024-03-081,2881,2891,2851,2851,2001,285
2024-03-071,2861,2911,2821,2871,5001,287
2024-03-061,2841,2921,2831,2921,2001,292
2024-03-051,2861,2971,2851,2931,3001,293
2024-03-041,2991,2991,2851,2852,0001,285
2024-03-011,2951,3001,2901,2991,5001,299
2024-02-291,3051,3051,2951,3039001,303
2024-02-281,3101,3101,2951,2961,4001,296
2024-02-271,3091,3091,2951,3091,9001,309
2024-02-261,3051,3061,2981,3062,7001,306
2024-02-221,2981,3091,2961,3043,6001,304
2024-02-211,2891,2981,2891,2989001,298
2024-02-201,2941,2981,2801,2981,6001,298
2024-02-191,2781,2881,2751,2881,4001,288
2024-02-161,2781,2801,2761,2801,3001,280
2024-02-151,2791,2801,2771,2801,2001,280
2024-02-141,2761,2791,2751,2792,1001,279
2024-02-131,2801,2811,2801,2801,9001,280
2024-02-091,2801,2801,2781,2786001,278
2024-02-081,2861,2861,2791,2791,1001,279
2024-02-071,2861,2881,2801,2861,3001,286
2024-02-061,2861,2901,2791,2861,5001,286
2024-02-051,2841,2851,2751,2752,0001,275
2024-02-021,2781,2831,2781,2831,8001,283
2024-02-011,2671,2811,2671,2782,1001,278
2024-01-311,2501,2751,2501,2752,5001,275
2024-01-301,2801,2811,2551,2554,0001,255
2024-01-291,2821,2861,2751,2752,4001,275
2024-01-261,2801,2821,2771,2827001,282
2024-01-251,2801,2811,2721,2771,3001,277
2024-01-241,2861,2861,2761,2791,5001,279
2024-01-231,2911,3001,2861,2908001,290
2024-01-221,2801,2801,2721,2802,0001,280
2024-01-191,2721,2751,2701,2701,1001,270
2024-01-181,2801,2801,2731,2738001,273
2024-01-171,2941,2941,2721,2725001,272
2024-01-161,2881,2901,2701,2702,7001,270
2024-01-151,2751,2891,2751,2881,3001,288
2024-01-121,2791,2791,2581,2701,1001,270
2024-01-111,2781,2791,2781,2791,0001,279
2024-01-101,2911,2911,2701,2791,1001,279
2024-01-091,2951,3001,2731,2733,1001,273
2024-01-051,2691,3491,2681,2863,4001,286
2024-01-041,2511,2691,2511,2691,8001,269

分割・併合履歴 : [2020-09-29]1株→2株