1. HOME >
  2. 株価時系列 >
  3. 4247 >
  4. 2020年

4247 ポバール興業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0811,0811,0301,0306001,030
2020-12-29---1,030-1,030
2020-12-281,0301,0301,0301,0309001,030
2020-12-25---1,030-1,030
2020-12-24---1,030-1,030
2020-12-231,0301,0301,0301,0301001,030
2020-12-221,0001,0001,0001,0002001,000
2020-12-211,0141,0201,0141,0202001,020
2020-12-18---1,100-1,100
2020-12-17---1,100-1,100
2020-12-16---1,100-1,100
2020-12-151,1001,1001,1001,1001,0001,100
2020-12-141,0601,0731,0601,0736001,073
2020-12-11---1,060-1,060
2020-12-10---1,060-1,060
2020-12-091,0951,0951,0591,0606001,060
2020-12-081,2001,2001,0601,1262,0001,126
2020-12-071,0001,0501,0001,0506001,050
2020-12-04---990-990
2020-12-03990990990990100990
2020-12-02---1,004-1,004
2020-12-011,0041,0041,0041,0044001,004
2020-11-30985985985985200985
2020-11-27---981-981
2020-11-26---981-981
2020-11-259831,0009799811,000981
2020-11-24998998998998100998
2020-11-20971971971971100971
2020-11-19975975975975100975
2020-11-18---990-990
2020-11-17990990990990100990
2020-11-161,0001,000975975400975
2020-11-139601,0049601,0041,5001,004
2020-11-12990990990990100990
2020-11-111,0901,0909709803,300980
2020-11-101,0101,0301,0101,0302001,030
2020-11-099951,1009951,1003001,100
2020-11-06965965965965100965
2020-11-05965965965965100965
2020-11-04955960955960200960
2020-11-02951951951951300951
2020-10-30955955951951300951
2020-10-291,0001,000970970600970
2020-10-281,0001,0001,0001,0001001,000
2020-10-271,0001,000990990200990
2020-10-261,0001,0001,0001,0001001,000
2020-10-231,1101,1101,0011,0301,2001,030
2020-10-221,0001,1101,0001,1092,9001,109
2020-10-219609609609602,200960
2020-10-20960960960960200960
2020-10-19945950945945800945
2020-10-16981981951951400951
2020-10-151,0301,030982982600982
2020-10-14---1,030-1,030
2020-10-13---1,030-1,030
2020-10-121,0001,0301,0001,0303001,030
2020-10-091,0001,0001,0001,0004001,000
2020-10-08---1,050-1,050
2020-10-071,0811,0811,0501,0504001,050
2020-10-06---1,030-1,030
2020-10-05---1,030-1,030
2020-10-021,0231,0351,0081,0309001,030
2020-09-30---2,250-2,250
2020-09-29---2,250-2,250
2020-09-282,2502,2502,2502,2501001,125
2020-09-25---2,250-1,125
2020-09-24---2,250-1,125
2020-09-23---2,250-1,125
2020-09-18---2,250-1,125
2020-09-172,2502,2502,2502,2503001,125
2020-09-16---2,099-1,049.50
2020-09-152,0992,0992,0992,0991001,049.50
2020-09-14---2,081-1,040.50
2020-09-11---2,081-1,040.50
2020-09-102,1002,1002,0812,0812001,040.50
2020-09-09---2,122-1,061
2020-09-082,2052,2052,1222,1222001,061
2020-09-07---2,100-1,050
2020-09-04---2,100-1,050
2020-09-03---2,100-1,050
2020-09-022,1002,1002,1002,1007001,050
2020-09-012,1112,1112,1002,1004001,050
2020-08-312,1722,1722,1222,1224001,061
2020-08-282,1732,1732,1722,1724001,086
2020-08-272,1502,2232,1232,1725001,086
2020-08-262,2502,4002,0752,4004,5001,200
2020-08-252,5982,5982,2002,2505,6001,125
2020-08-242,1002,1002,0202,1004,0001,050
2020-08-21---1,700-850
2020-08-201,7001,7001,7001,700100850
2020-08-19---1,685-842.50
2020-08-18---1,685-842.50
2020-08-171,6851,6851,6851,685100842.50
2020-08-141,6901,6901,6851,685200842.50
2020-08-13---1,685-842.50
2020-08-12---1,685-842.50
2020-08-111,6851,6851,6851,685100842.50
2020-08-07---1,765-882.50
2020-08-061,7651,7651,7651,7653,000882.50
2020-08-051,7701,7701,7701,7702,100885
2020-08-04---1,770-885
2020-08-03---1,770-885
2020-07-31---1,770-885
2020-07-301,7701,7701,7701,7702,700885
2020-07-291,7201,7201,7201,7202,000860
2020-07-281,6401,7201,6401,720200860
2020-07-271,6401,6401,6401,640100820
2020-07-22---1,720-860
2020-07-21---1,720-860
2020-07-201,7201,7201,7201,720100860
2020-07-17---1,700-850
2020-07-16---1,700-850
2020-07-151,7001,7001,7001,700100850
2020-07-14---1,700-850
2020-07-13---1,700-850
2020-07-101,7001,7001,7001,7001,000850
2020-07-091,7001,7001,7001,700100850
2020-07-08---1,700-850
2020-07-071,6401,7001,6401,700200850
2020-07-06---1,720-860
2020-07-031,7201,7201,7201,720200860
2020-07-02---1,683-841.50
2020-07-01---1,683-841.50
2020-06-301,6831,6831,6831,683200841.50
2020-06-291,7801,7801,7231,723700861.50
2020-06-26---1,780-890
2020-06-25---1,780-890
2020-06-24---1,780-890
2020-06-23---1,780-890
2020-06-22---1,780-890
2020-06-191,7801,7801,7801,780100890
2020-06-18---1,820-910
2020-06-17---1,820-910
2020-06-16---1,820-910
2020-06-15---1,820-910
2020-06-12---1,820-910
2020-06-11---1,820-910
2020-06-10---1,820-910
2020-06-09---1,820-910
2020-06-081,8151,8201,8151,820500910
2020-06-051,8141,8141,8141,814100907
2020-06-04---1,814-907
2020-06-03---1,814-907
2020-06-02---1,814-907
2020-06-011,7981,8141,7981,814300907
2020-05-291,7791,7791,7791,779100889.50
2020-05-281,7401,7401,7401,740100870
2020-05-271,7161,7161,7161,716100858
2020-05-26---1,711-855.50
2020-05-251,7051,7111,7051,711200855.50
2020-05-221,7451,7451,7451,745100872.50
2020-05-21---1,730-865
2020-05-201,7301,7301,7301,730100865
2020-05-191,7301,7301,7251,725200862.50
2020-05-18---1,720-860
2020-05-151,7401,7501,7201,720700860
2020-05-14---1,740-870
2020-05-131,7401,7401,7401,740100870
2020-05-12---1,750-875
2020-05-11---1,750-875
2020-05-08---1,750-875
2020-05-07---1,750-875
2020-05-011,7501,7501,7501,750200875
2020-04-301,7501,7501,7501,750100875
2020-04-281,7501,7501,7501,7501,200875
2020-04-27---1,750-875
2020-04-24---1,750-875
2020-04-23---1,750-875
2020-04-22---1,750-875
2020-04-21---1,750-875
2020-04-20---1,750-875
2020-04-17---1,750-875
2020-04-16---1,750-875
2020-04-15---1,750-875
2020-04-14---1,750-875
2020-04-13---1,750-875
2020-04-10---1,750-875
2020-04-09---1,750-875
2020-04-081,7501,7501,7501,750100875
2020-04-071,6001,6001,6001,600300800
2020-04-06---1,600-800
2020-04-031,6001,6001,6001,600100800
2020-04-02---1,600-800
2020-04-01---1,600-800
2020-03-311,6001,6001,6001,600200800
2020-03-301,6001,6001,6001,600100800
2020-03-271,6001,6001,6001,600100800
2020-03-26---1,600-800
2020-03-251,6001,6001,6001,600100800
2020-03-24---1,480-740
2020-03-231,4801,4801,4801,480100740
2020-03-191,4901,4901,4601,480300740
2020-03-18---1,610-805
2020-03-17---1,610-805
2020-03-16---1,610-805
2020-03-13---1,610-805
2020-03-121,6201,6201,6101,6101,500805
2020-03-11---1,600-800
2020-03-101,6001,6001,6001,600400800
2020-03-09---1,850-925
2020-03-061,8501,8521,8501,850600925
2020-03-05---1,850-925
2020-03-041,8511,8511,8501,850400925
2020-03-031,9701,9701,9671,9672,300983.50
2020-03-021,8501,9001,8501,9002,000950
2020-02-281,8601,8601,8491,8502,700925
2020-02-271,8601,8601,8501,860400930
2020-02-261,9001,9001,8501,860900930
2020-02-251,9002,0001,9001,979500989.50
2020-02-21---2,050-1,025
2020-02-20---2,050-1,025
2020-02-192,0502,0502,0502,0501001,025
2020-02-182,0302,0302,0292,0293001,014.50
2020-02-172,0552,0552,0502,0501,3001,025
2020-02-142,2542,2542,2512,2512001,125.50
2020-02-132,2542,2542,2542,2542001,127
2020-02-122,2542,2542,2542,2541001,127
2020-02-102,3452,3452,3452,3451,0001,172.50
2020-02-072,3552,3552,3552,3553,2001,177.50
2020-02-062,2882,2882,2882,2881001,144
2020-02-052,2502,2502,2502,2502,2001,125
2020-02-042,3542,3542,1702,2001,1001,100
2020-02-032,5402,5402,5402,5405001,270
2020-01-312,5962,5962,5962,5961001,298
2020-01-302,5402,5962,5402,5403,8001,270
2020-01-292,3512,5402,3512,5402,7001,270
2020-01-282,3502,3502,3502,3505001,175
2020-01-272,3502,3502,3502,3502001,175
2020-01-242,4002,5002,3002,3501,6001,175
2020-01-232,2012,2012,2012,2011001,100.50
2020-01-222,1752,1752,1752,1755001,087.50
2020-01-212,1502,1502,1502,1508001,075
2020-01-202,2202,2972,1972,1974001,098.50
2020-01-17---2,160-1,080
2020-01-16---2,160-1,080
2020-01-15---2,160-1,080
2020-01-14---2,160-1,080
2020-01-102,1602,1602,1602,1601001,080
2020-01-09---2,150-1,075
2020-01-082,2502,2502,1502,1502001,075
2020-01-072,2052,2052,2052,2051001,102.50
2020-01-062,2052,2052,2052,2057001,102.50

分割・併合履歴 ： [2020-09-29]1株→2株