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 |
---|---|---|---|---|---|---|
2025-02-13 | 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