4247 ポバール興業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,184 | 1,195 | 1,184 | 1,186 | 1,400 | 1,186 |
2023-03-17 | 1,209 | 1,209 | 1,184 | 1,184 | 1,600 | 1,184 |
2023-03-16 | 1,151 | 1,184 | 1,150 | 1,162 | 1,100 | 1,162 |
2023-03-15 | 1,186 | 1,186 | 1,164 | 1,166 | 3,100 | 1,166 |
2023-03-14 | 1,171 | 1,171 | 1,150 | 1,156 | 3,300 | 1,156 |
2023-03-13 | 1,168 | 1,171 | 1,166 | 1,171 | 900 | 1,171 |
2023-03-10 | 1,180 | 1,198 | 1,146 | 1,198 | 4,000 | 1,198 |
2023-03-09 | 1,186 | 1,195 | 1,186 | 1,195 | 900 | 1,195 |
2023-03-08 | 1,185 | 1,187 | 1,179 | 1,179 | 900 | 1,179 |
2023-03-07 | 1,179 | 1,189 | 1,178 | 1,179 | 1,600 | 1,179 |
2023-03-06 | 1,166 | 1,174 | 1,166 | 1,173 | 1,300 | 1,173 |
2023-03-03 | 1,161 | 1,169 | 1,161 | 1,168 | 800 | 1,168 |
2023-03-02 | 1,159 | 1,160 | 1,155 | 1,159 | 1,400 | 1,159 |
2023-03-01 | 1,138 | 1,159 | 1,138 | 1,155 | 1,100 | 1,155 |
2023-02-28 | 1,149 | 1,150 | 1,138 | 1,138 | 3,000 | 1,138 |
2023-02-27 | 1,130 | 1,140 | 1,122 | 1,136 | 1,700 | 1,136 |
2023-02-24 | 1,127 | 1,128 | 1,127 | 1,128 | 300 | 1,128 |
2023-02-22 | 1,126 | 1,126 | 1,111 | 1,124 | 700 | 1,124 |
2023-02-21 | 1,126 | 1,126 | 1,120 | 1,120 | 1,100 | 1,120 |
2023-02-20 | 1,112 | 1,125 | 1,097 | 1,124 | 1,500 | 1,124 |
2023-02-17 | 1,093 | 1,110 | 1,093 | 1,110 | 800 | 1,110 |
2023-02-16 | 1,085 | 1,100 | 1,085 | 1,095 | 3,200 | 1,095 |
2023-02-15 | 1,084 | 1,084 | 1,079 | 1,079 | 600 | 1,079 |
2023-02-14 | 1,073 | 1,086 | 1,067 | 1,075 | 1,600 | 1,075 |
2023-02-13 | 1,063 | 1,067 | 1,058 | 1,066 | 1,400 | 1,066 |
2023-02-10 | 1,061 | 1,071 | 1,061 | 1,071 | 600 | 1,071 |
2023-02-09 | 1,060 | 1,071 | 1,060 | 1,071 | 600 | 1,071 |
2023-02-08 | 1,072 | 1,072 | 1,072 | 1,072 | 300 | 1,072 |
2023-02-07 | 1,063 | 1,069 | 1,059 | 1,059 | 800 | 1,059 |
2023-02-06 | 1,074 | 1,074 | 1,064 | 1,065 | 2,400 | 1,065 |
2023-02-03 | 1,074 | 1,074 | 1,060 | 1,073 | 1,100 | 1,073 |
2023-02-02 | 1,075 | 1,076 | 1,057 | 1,057 | 1,200 | 1,057 |
2023-02-01 | 1,077 | 1,078 | 1,056 | 1,056 | 800 | 1,056 |
2023-01-31 | 1,055 | 1,070 | 1,055 | 1,056 | 2,100 | 1,056 |
2023-01-30 | 1,078 | 1,078 | 1,061 | 1,066 | 1,400 | 1,066 |
2023-01-27 | 1,071 | 1,078 | 1,069 | 1,078 | 700 | 1,078 |
2023-01-26 | 1,067 | 1,071 | 1,056 | 1,056 | 900 | 1,056 |
2023-01-25 | 1,067 | 1,069 | 1,067 | 1,069 | 600 | 1,069 |
2023-01-24 | 1,060 | 1,067 | 1,060 | 1,067 | 500 | 1,067 |
2023-01-23 | 1,069 | 1,069 | 1,050 | 1,050 | 800 | 1,050 |
2023-01-20 | 1,050 | 1,057 | 1,038 | 1,043 | 1,900 | 1,043 |
2023-01-19 | 1,057 | 1,057 | 1,046 | 1,050 | 900 | 1,050 |
2023-01-18 | 1,050 | 1,063 | 1,040 | 1,063 | 1,800 | 1,063 |
2023-01-17 | 1,070 | 1,070 | 1,051 | 1,068 | 2,500 | 1,068 |
2023-01-16 | 1,060 | 1,070 | 1,040 | 1,070 | 2,500 | 1,070 |
2023-01-13 | 1,060 | 1,060 | 1,054 | 1,060 | 1,100 | 1,060 |
2023-01-12 | 1,064 | 1,069 | 1,064 | 1,069 | 600 | 1,069 |
2023-01-11 | 1,057 | 1,063 | 1,057 | 1,063 | 400 | 1,063 |
2023-01-10 | 1,060 | 1,060 | 1,060 | 1,060 | 700 | 1,060 |
2023-01-06 | 1,061 | 1,067 | 1,040 | 1,060 | 2,800 | 1,060 |
2023-01-05 | 1,070 | 1,070 | 1,021 | 1,061 | 4,000 | 1,061 |
2023-01-04 | 1,037 | 1,070 | 1,034 | 1,070 | 2,100 | 1,070 |
分割・併合履歴 : [2020-09-29]1株→2株