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
2024-07-191,2551,2551,2001,2502,4001,250
2024-07-181,2531,2531,2531,2532001,253
2024-07-171,2471,2511,2431,2514001,251
2024-07-161,2461,2531,2461,2501,1001,250
2024-07-121,2491,2491,2491,2497001,249
2024-07-111,2481,2491,2361,2494001,249
2024-07-101,2491,2501,2481,2486001,248
2024-07-091,2391,2471,2391,2476001,247
2024-07-081,2371,2381,2371,2382001,238
2024-07-051,2371,2471,2371,2374001,237
2024-07-041,2471,2471,2371,2371,3001,237
2024-07-03---1,247-1,247
2024-07-021,2181,2471,2161,2478001,247
2024-07-01---1,212-1,212
2024-06-281,2121,2121,2121,2123001,212
2024-06-27---1,212-1,212
2024-06-261,2121,2121,2121,2122001,212
2024-06-251,2081,2081,2081,2081001,208
2024-06-241,2001,2001,2001,2002001,200
2024-06-211,2081,2081,2001,2007001,200
2024-06-201,2021,2111,2021,2112001,211
2024-06-191,2031,2171,2031,2173001,217
2024-06-181,2121,2121,2121,2121001,212
2024-06-171,1991,2101,1991,2103001,210
2024-06-141,2101,2101,1991,1998001,199
2024-06-131,2011,2101,2001,2107001,210
2024-06-121,2011,2011,2011,2012001,201
2024-06-111,2011,2111,2001,2118001,211
2024-06-101,2201,2201,2011,2011,0001,201
2024-06-071,2351,2351,2181,2204001,220
2024-06-061,2201,2201,2111,2202,1001,220
2024-06-051,2101,2101,2101,2101001,210
2024-06-041,2321,2381,2041,2046001,204
2024-06-031,1951,2121,1951,2026001,202
2024-05-311,2011,2011,1911,2013001,201
2024-05-301,2011,2011,2011,2015001,201
2024-05-291,2151,2241,2151,2208001,220
2024-05-281,2001,2101,2001,2109001,210
2024-05-271,1981,2001,1981,2007001,200
2024-05-241,1801,1951,1671,1801,5001,180
2024-05-231,2051,2051,1651,1803,5001,180
2024-05-221,2091,2151,2021,2081,1001,208
2024-05-211,2101,2191,2001,2172,6001,217
2024-05-201,2111,2201,1971,2094,0001,209
2024-05-171,2231,2231,2181,2201,2001,220
2024-05-161,2401,2401,2301,2308001,230
2024-05-151,2511,2511,2401,2401,2001,240
2024-05-141,2561,2581,2561,2582001,258
2024-05-131,2501,2521,2501,2519001,251
2024-05-101,2501,2501,2501,2501001,250
2024-05-091,2501,2501,2501,2505001,250
2024-05-081,2501,2551,2501,2552001,255
2024-05-071,2491,2541,2481,2486001,248
2024-05-021,2651,2651,2431,2658001,265
2024-05-011,2401,2671,2361,2677001,267
2024-04-301,2471,2481,2401,2401,1001,240
2024-04-261,2711,2731,2711,2738001,273
2024-04-251,2531,2711,2531,2713001,271
2024-04-241,2621,2621,2621,2621001,262
2024-04-231,2701,2701,2701,2701001,270
2024-04-221,2351,2651,2351,2656001,265
2024-04-191,2361,2631,2361,2636001,263
2024-04-181,2491,2501,2421,2509001,250
2024-04-171,2661,2661,2551,2551,0001,255
2024-04-161,2771,2771,2661,2662001,266
2024-04-151,2651,2821,2651,2822001,282
2024-04-121,2641,2671,2621,2678001,267
2024-04-111,2551,2631,2551,2634001,263
2024-04-101,2601,2641,2601,2645001,264
2024-04-091,2631,2631,2511,2514001,251
2024-04-081,2411,2631,2411,2635001,263
2024-04-051,2351,2351,2301,2351,3001,235
2024-04-041,2421,2511,2231,2351,7001,235
2024-04-031,2601,2601,2251,2432,0001,243
2024-04-021,2741,2741,2701,2705001,270
2024-04-011,2981,2981,2781,2823,8001,282
2024-03-291,3081,3101,3051,3101,3001,310
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