4247 ポバール興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,3821,3831,3821,3832,1001,383
2021-04-161,3801,3801,3801,3803001,380
2021-04-151,3801,3801,3801,3801001,380
2021-04-14---1,400-1,400
2021-04-131,4001,4001,4001,4001001,400
2021-04-121,3991,3991,3991,3991001,399
2021-04-09---1,413-1,413
2021-04-08---1,413-1,413
2021-04-07---1,413-1,413
2021-04-061,4131,4131,4131,4131001,413
2021-04-051,4151,4161,3561,4136001,413
2021-04-021,4141,4151,4141,4154001,415
2021-04-01---1,395-1,395
2021-03-311,3671,3951,3671,3955001,395
2021-03-301,3951,3951,3951,3951001,395
2021-03-291,4131,4151,4101,4101,2001,410
2021-03-261,4131,4131,4131,4134001,413
2021-03-251,4131,4131,4131,4132001,413
2021-03-241,4021,4091,3961,4096001,409
2021-03-231,4101,4101,4011,4026001,402
2021-03-221,4121,4161,4101,4107001,410
2021-03-191,4111,4121,4001,4121,2001,412
2021-03-181,4101,4101,4101,4102001,410
2021-03-171,4101,4101,4101,4101001,410
2021-03-161,4001,4001,4001,4001,1001,400
2021-03-151,3801,4001,3801,4005001,400
2021-03-121,3981,3981,3981,3981001,398
2021-03-111,3971,4001,3971,4004001,400
2021-03-101,3971,3971,3971,3973001,397
2021-03-091,3701,3701,3701,3701001,370
2021-03-081,3701,3701,3701,3701,0001,370
2021-03-051,3811,3811,3701,3707001,370
2021-03-041,3811,3811,3811,3811001,381
2021-03-03---1,381-1,381
2021-03-021,3811,3811,3811,3813001,381
2021-03-011,3521,3811,3521,3815001,381
2021-02-261,4091,4091,3511,3511,7001,351
2021-02-251,4091,4091,4091,4091001,409
2021-02-241,4091,4091,4091,4095001,409
2021-02-221,4151,4161,3901,3901,4001,390
2021-02-191,4101,4101,3421,4101,2001,410
2021-02-181,4001,4001,3991,3992001,399
2021-02-171,4001,4001,4001,4001,6001,400
2021-02-161,3761,3891,3761,3895001,389
2021-02-151,4101,4101,3731,3731,4001,373
2021-02-121,4231,4231,4001,4101,0001,410
2021-02-101,4121,4121,4001,4125001,412
2021-02-091,4111,4111,4111,4111001,411
2021-02-081,4031,4031,3811,3815001,381
2021-02-051,3731,3731,3731,3731001,373
2021-02-041,3711,3711,3711,3711001,371
2021-02-031,4501,4501,3701,3771,1001,377
2021-02-021,3661,3661,3661,3661001,366
2021-02-011,3771,3771,3601,3769001,376
2021-01-291,3711,3761,3711,3761,1001,376
2021-01-281,3541,3711,3501,3711,6001,371
2021-01-271,3511,3721,3511,3713001,371
2021-01-261,3721,3721,3411,3721,9001,372
2021-01-251,3651,3741,3501,3742,7001,374
2021-01-221,3491,4501,3121,33012,0001,330
2021-01-211,3451,3451,2981,31619,6001,316
2021-01-201,0391,0451,0391,0452001,045
2021-01-19---1,021-1,021
2021-01-18---1,021-1,021
2021-01-15---1,021-1,021
2021-01-14---1,021-1,021
2021-01-131,0211,0211,0211,0211001,021
2021-01-121,0211,0211,0211,0212001,021
2021-01-081,0211,0211,0211,0212001,021
2021-01-071,0211,0211,0201,0203001,020
2021-01-06---1,050-1,050
2021-01-051,1001,1001,0501,0502,0001,050
2021-01-041,0501,0501,0501,0505001,050

分割・併合履歴 : [2020-09-29]1株→2株