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
2023-03-201,1841,1951,1841,1861,4001,186
2023-03-171,2091,2091,1841,1841,6001,184
2023-03-161,1511,1841,1501,1621,1001,162
2023-03-151,1861,1861,1641,1663,1001,166
2023-03-141,1711,1711,1501,1563,3001,156
2023-03-131,1681,1711,1661,1719001,171
2023-03-101,1801,1981,1461,1984,0001,198
2023-03-091,1861,1951,1861,1959001,195
2023-03-081,1851,1871,1791,1799001,179
2023-03-071,1791,1891,1781,1791,6001,179
2023-03-061,1661,1741,1661,1731,3001,173
2023-03-031,1611,1691,1611,1688001,168
2023-03-021,1591,1601,1551,1591,4001,159
2023-03-011,1381,1591,1381,1551,1001,155
2023-02-281,1491,1501,1381,1383,0001,138
2023-02-271,1301,1401,1221,1361,7001,136
2023-02-241,1271,1281,1271,1283001,128
2023-02-221,1261,1261,1111,1247001,124
2023-02-211,1261,1261,1201,1201,1001,120
2023-02-201,1121,1251,0971,1241,5001,124
2023-02-171,0931,1101,0931,1108001,110
2023-02-161,0851,1001,0851,0953,2001,095
2023-02-151,0841,0841,0791,0796001,079
2023-02-141,0731,0861,0671,0751,6001,075
2023-02-131,0631,0671,0581,0661,4001,066
2023-02-101,0611,0711,0611,0716001,071
2023-02-091,0601,0711,0601,0716001,071
2023-02-081,0721,0721,0721,0723001,072
2023-02-071,0631,0691,0591,0598001,059
2023-02-061,0741,0741,0641,0652,4001,065
2023-02-031,0741,0741,0601,0731,1001,073
2023-02-021,0751,0761,0571,0571,2001,057
2023-02-011,0771,0781,0561,0568001,056
2023-01-311,0551,0701,0551,0562,1001,056
2023-01-301,0781,0781,0611,0661,4001,066
2023-01-271,0711,0781,0691,0787001,078
2023-01-261,0671,0711,0561,0569001,056
2023-01-251,0671,0691,0671,0696001,069
2023-01-241,0601,0671,0601,0675001,067
2023-01-231,0691,0691,0501,0508001,050
2023-01-201,0501,0571,0381,0431,9001,043
2023-01-191,0571,0571,0461,0509001,050
2023-01-181,0501,0631,0401,0631,8001,063
2023-01-171,0701,0701,0511,0682,5001,068
2023-01-161,0601,0701,0401,0702,5001,070
2023-01-131,0601,0601,0541,0601,1001,060
2023-01-121,0641,0691,0641,0696001,069
2023-01-111,0571,0631,0571,0634001,063
2023-01-101,0601,0601,0601,0607001,060
2023-01-061,0611,0671,0401,0602,8001,060
2023-01-051,0701,0701,0211,0614,0001,061
2023-01-041,0371,0701,0341,0702,1001,070

分割・併合履歴 : [2020-09-29]1株→2株