4247 ポバール興業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-199829829799821,700982
2022-05-189989989829821,800982
2022-05-179891,0039819882,100988
2022-05-161,0101,0109879892,300989
2022-05-139809959759953,700995
2022-05-12983991983988600988
2022-05-111,0031,0039809913,000991
2022-05-109871,0039821,0034,3001,003
2022-05-091,0011,0039879944,800994
2022-05-061,0041,0049991,0031,7001,003
2022-05-021,0001,0059861,0035,2001,003
2022-04-281,0041,0049809996,100999
2022-04-279851,0049851,0046001,004
2022-04-269851,0009859951,100995
2022-04-25995995990990300990
2022-04-22---1,030-1,030
2022-04-211,0301,0301,0301,0301001,030
2022-04-201,0001,0001,0001,0001001,000
2022-04-191,0041,0041,0041,0042001,004
2022-04-181,0101,0101,0101,0102001,010
2022-04-151,0201,0201,0101,0102001,010
2022-04-141,0501,0501,0501,0501001,050
2022-04-13---1,075-1,075
2022-04-12---1,075-1,075
2022-04-111,0661,0751,0481,0754001,075
2022-04-081,0961,0961,0961,0961001,096
2022-04-07---1,117-1,117
2022-04-06---1,117-1,117
2022-04-051,1171,1171,1171,1171001,117
2022-04-04---1,146-1,146
2022-04-01---1,146-1,146
2022-03-311,1251,1461,0971,1462,0001,146
2022-03-301,1241,1241,1241,1241001,124
2022-03-291,2291,2591,1211,1702,1001,170
2022-03-281,1831,1991,1831,1994001,199
2022-03-251,1821,1821,1821,1829001,182
2022-03-241,1841,1841,1831,1832001,183
2022-03-231,1841,1841,1841,1841001,184
2022-03-221,1531,1861,1521,1864001,186
2022-03-181,1461,1901,1231,1601,1001,160
2022-03-171,1811,1811,1301,1301,1001,130
2022-03-161,1211,1211,1211,1219001,121
2022-03-151,1421,1451,1421,1457001,145
2022-03-141,1551,1551,1421,1422001,142
2022-03-111,1501,1601,1211,1552,1001,155
2022-03-101,2111,2201,1231,1804,8001,180
2022-03-091,3001,3001,3001,3001001,300
2022-03-08---1,300-1,300
2022-03-071,3001,3001,3001,3001001,300
2022-03-041,3301,3301,3301,3301001,330
2022-03-03---1,330-1,330
2022-03-021,3301,3301,3301,3301001,330
2022-03-011,3301,3301,3301,3304001,330
2022-02-28---1,330-1,330
2022-02-251,3301,3301,3301,3301001,330
2022-02-241,3301,3301,3301,3303001,330
2022-02-221,3401,3401,3401,3405001,340
2022-02-211,3641,3641,3001,3606001,360
2022-02-181,3301,3571,3301,3308001,330
2022-02-17---1,300-1,300
2022-02-161,2861,3001,2561,3004001,300
2022-02-151,3551,3551,3361,3362001,336
2022-02-14---1,354-1,354
2022-02-10---1,354-1,354
2022-02-09---1,354-1,354
2022-02-08---1,354-1,354
2022-02-07---1,354-1,354
2022-02-041,3541,3541,3541,3542001,354
2022-02-03---1,354-1,354
2022-02-02---1,354-1,354
2022-02-01---1,354-1,354
2022-01-31---1,354-1,354
2022-01-281,3541,3541,3541,3548001,354
2022-01-27---1,354-1,354
2022-01-26---1,354-1,354
2022-01-25---1,354-1,354
2022-01-24---1,354-1,354
2022-01-211,3541,3541,3541,3541001,354
2022-01-201,3591,3591,3591,3591001,359
2022-01-19---1,349-1,349
2022-01-181,3501,3501,3491,3492001,349
2022-01-171,3601,3601,3601,3601001,360
2022-01-141,2601,2601,2601,2603001,260
2022-01-131,2501,2501,2501,2503001,250
2022-01-12---1,310-1,310
2022-01-11---1,310-1,310
2022-01-07---1,310-1,310
2022-01-06---1,310-1,310
2022-01-051,3101,3101,3101,3103001,310
2022-01-041,3101,3101,3101,3101001,310

分割・併合履歴 : [2020-09-29]1株→2株