1. HOME >
  2. 株価時系列 >
  3. 4247 >
  4. 2021年

4247 ポバール興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,310-1,310
2021-12-291,3101,3101,3101,3101001,310
2021-12-281,2111,2501,2111,2505001,250
2021-12-27---1,270-1,270
2021-12-241,2571,2701,2571,2702001,270
2021-12-231,2871,2871,2871,2871001,287
2021-12-22---1,251-1,251
2021-12-211,2511,2511,2511,2513001,251
2021-12-20---1,247-1,247
2021-12-171,2481,2481,2471,2472001,247
2021-12-161,2751,2751,2751,2751001,275
2021-12-151,3301,3301,3301,3301001,330
2021-12-141,4011,4021,3401,3401,4001,340
2021-12-131,3311,3351,3311,3355001,335
2021-12-101,3311,3311,3311,3313001,331
2021-12-091,2961,2961,2961,2961001,296
2021-12-08---1,297-1,297
2021-12-07---1,297-1,297
2021-12-061,2971,2971,2971,2971001,297
2021-12-031,2971,2971,2971,2973001,297
2021-12-021,2971,2971,2971,2971001,297
2021-12-01---1,283-1,283
2021-11-301,2831,2831,2831,2831001,283
2021-11-29---1,222-1,222
2021-11-26---1,222-1,222
2021-11-25---1,222-1,222
2021-11-24---1,222-1,222
2021-11-221,2031,2221,2031,2223001,222
2021-11-191,2201,2201,2201,2202001,220
2021-11-18---1,200-1,200
2021-11-171,2001,2001,2001,2002001,200
2021-11-161,2101,2101,2091,2092001,209
2021-11-15---1,215-1,215
2021-11-121,2151,2151,2151,2152001,215
2021-11-111,2201,2201,2201,2201001,220
2021-11-10---1,233-1,233
2021-11-091,2701,2701,2331,2332001,233
2021-11-08---1,260-1,260
2021-11-051,2601,2601,2601,2602001,260
2021-11-04---1,260-1,260
2021-11-02---1,260-1,260
2021-11-011,2601,2601,2601,2601001,260
2021-10-291,2601,2601,2601,2602001,260
2021-10-281,2601,2601,2601,2605001,260
2021-10-271,2701,2701,2601,2602001,260
2021-10-261,2601,2601,2601,2604001,260
2021-10-251,2551,2551,2551,2553001,255
2021-10-22---1,255-1,255
2021-10-211,2551,2551,2551,2551001,255
2021-10-20---1,260-1,260
2021-10-191,2551,2601,2551,2605001,260
2021-10-181,2541,2541,2541,2542,0001,254
2021-10-151,2551,2551,2551,2551001,255
2021-10-14---1,270-1,270
2021-10-13---1,270-1,270
2021-10-121,2881,2881,2701,2702001,270
2021-10-11---1,230-1,230
2021-10-081,2351,2351,2301,2303001,230
2021-10-07---1,245-1,245
2021-10-061,2451,2451,2451,2451001,245
2021-10-05---1,245-1,245
2021-10-041,2451,2451,2451,2451001,245
2021-10-011,2401,2401,2401,2401001,240
2021-09-301,2401,2401,2401,2401001,240
2021-09-29---1,260-1,260
2021-09-281,2641,2651,2601,2601,2001,260
2021-09-271,2651,2651,2621,2625001,262
2021-09-24---1,263-1,263
2021-09-221,2631,2631,2631,2631001,263
2021-09-211,2451,2651,2451,2653001,265
2021-09-171,3131,3471,2451,2452,4001,245
2021-09-16---1,263-1,263
2021-09-15---1,263-1,263
2021-09-14---1,263-1,263
2021-09-131,2631,2631,2631,2631001,263
2021-09-101,2351,2351,2351,2351001,235
2021-09-091,2631,2631,2631,2631001,263
2021-09-081,2351,2651,2351,2652001,265
2021-09-071,2351,2351,2351,2351001,235
2021-09-061,2351,2351,2341,2344001,234
2021-09-031,2061,2061,2051,2056001,205
2021-09-021,2161,2161,2151,2152001,215
2021-09-011,2171,2171,2171,2171001,217
2021-08-31---1,230-1,230
2021-08-30---1,230-1,230
2021-08-271,2301,2301,2301,2307001,230
2021-08-261,2301,2301,2301,2303001,230
2021-08-251,2361,2361,2301,2301,0001,230
2021-08-24---1,266-1,266
2021-08-23---1,266-1,266
2021-08-20---1,266-1,266
2021-08-19---1,266-1,266
2021-08-18---1,266-1,266
2021-08-17---1,266-1,266
2021-08-161,2661,2661,2661,2661001,266
2021-08-131,2401,2401,2401,2401001,240
2021-08-12---1,235-1,235
2021-08-111,2351,2351,2351,2352001,235
2021-08-101,2351,2351,2351,2351001,235
2021-08-06---1,230-1,230
2021-08-051,2301,2301,2301,2302001,230
2021-08-041,2011,2311,2011,2303001,230
2021-08-031,2001,2011,2001,2015001,201
2021-08-021,2351,2351,2301,2303001,230
2021-07-30---1,235-1,235
2021-07-29---1,235-1,235
2021-07-281,2331,2351,2331,2355001,235
2021-07-271,2311,2331,2311,2332001,233
2021-07-261,2341,2341,2011,2016001,201
2021-07-211,2061,2061,2051,2054001,205
2021-07-201,2251,2251,2251,2251001,225
2021-07-19---1,225-1,225
2021-07-16---1,225-1,225
2021-07-151,2241,2251,2241,2252001,225
2021-07-141,2251,2251,2251,2252001,225
2021-07-131,2251,2251,2251,2252001,225
2021-07-121,2251,2251,2251,2251001,225
2021-07-091,2051,2051,2051,2051,5001,205
2021-07-081,2051,2051,2051,2051001,205
2021-07-071,2021,2051,2011,2054001,205
2021-07-061,2021,2021,2021,2022001,202
2021-07-051,2101,2101,2031,2106001,210
2021-07-021,2021,2111,2021,2104001,210
2021-07-011,2071,2091,2071,2097001,209
2021-06-301,2201,2211,2201,2213001,221
2021-06-29---1,220-1,220
2021-06-281,2201,2201,2201,2203001,220
2021-06-25---1,220-1,220
2021-06-24---1,220-1,220
2021-06-23---1,220-1,220
2021-06-22---1,220-1,220
2021-06-211,2201,2201,2201,2201001,220
2021-06-18---1,224-1,224
2021-06-17---1,224-1,224
2021-06-16---1,224-1,224
2021-06-15---1,224-1,224
2021-06-141,2241,2241,2241,2241001,224
2021-06-11---1,250-1,250
2021-06-101,2331,2501,2131,2501,1001,250
2021-06-091,2151,2151,2141,2156001,215
2021-06-081,2391,2391,2201,2203001,220
2021-06-071,2351,2351,2091,2125001,212
2021-06-041,2041,2191,2041,2056001,205
2021-06-031,2101,2131,2051,2053001,205
2021-06-021,2141,2141,2131,2133001,213
2021-06-011,2471,2471,2171,2448001,244
2021-05-311,2221,2501,2101,2251,0001,225
2021-05-281,2461,2691,2191,2221,0001,222
2021-05-271,2451,2451,2151,2456001,245
2021-05-261,2451,2451,2451,2452001,245
2021-05-251,2821,2821,2801,2803001,280
2021-05-241,3011,3011,3001,3003001,300
2021-05-21---1,350-1,350
2021-05-20---1,350-1,350
2021-05-19---1,350-1,350
2021-05-18---1,350-1,350
2021-05-17---1,350-1,350
2021-05-14---1,350-1,350
2021-05-13---1,350-1,350
2021-05-12---1,350-1,350
2021-05-11---1,350-1,350
2021-05-10---1,350-1,350
2021-05-071,3551,3551,3501,3502001,350
2021-05-061,3551,3551,3551,3552001,355
2021-04-301,3501,3501,3501,3502001,350
2021-04-281,3501,3501,3501,3504001,350
2021-04-27---1,350-1,350
2021-04-261,3501,3501,3501,3501001,350
2021-04-231,3331,3331,3201,3203001,320
2021-04-221,3631,3631,3631,3631001,363
2021-04-211,3631,3631,3631,3632001,363
2021-04-20---1,383-1,383
2021-04-191,3821,3831,3821,3832,1001,383
2021-04-161,3801,3801,3801,3803001,380
2021-04-151,3801,3801,3801,3801001,380
2021-04-14---1,400-1,400
2021-04-131,4001,4001,4001,4001001,400
2021-04-121,3991,3991,3991,3991001,399
2021-04-09---1,413-1,413
2021-04-08---1,413-1,413
2021-04-07---1,413-1,413
2021-04-061,4131,4131,4131,4131001,413
2021-04-051,4151,4161,3561,4136001,413
2021-04-021,4141,4151,4141,4154001,415
2021-04-01---1,395-1,395
2021-03-311,3671,3951,3671,3955001,395
2021-03-301,3951,3951,3951,3951001,395
2021-03-291,4131,4151,4101,4101,2001,410
2021-03-261,4131,4131,4131,4134001,413
2021-03-251,4131,4131,4131,4132001,413
2021-03-241,4021,4091,3961,4096001,409
2021-03-231,4101,4101,4011,4026001,402
2021-03-221,4121,4161,4101,4107001,410
2021-03-191,4111,4121,4001,4121,2001,412
2021-03-181,4101,4101,4101,4102001,410
2021-03-171,4101,4101,4101,4101001,410
2021-03-161,4001,4001,4001,4001,1001,400
2021-03-151,3801,4001,3801,4005001,400
2021-03-121,3981,3981,3981,3981001,398
2021-03-111,3971,4001,3971,4004001,400
2021-03-101,3971,3971,3971,3973001,397
2021-03-091,3701,3701,3701,3701001,370
2021-03-081,3701,3701,3701,3701,0001,370
2021-03-051,3811,3811,3701,3707001,370
2021-03-041,3811,3811,3811,3811001,381
2021-03-03---1,381-1,381
2021-03-021,3811,3811,3811,3813001,381
2021-03-011,3521,3811,3521,3815001,381
2021-02-261,4091,4091,3511,3511,7001,351
2021-02-251,4091,4091,4091,4091001,409
2021-02-241,4091,4091,4091,4095001,409
2021-02-221,4151,4161,3901,3901,4001,390
2021-02-191,4101,4101,3421,4101,2001,410
2021-02-181,4001,4001,3991,3992001,399
2021-02-171,4001,4001,4001,4001,6001,400
2021-02-161,3761,3891,3761,3895001,389
2021-02-151,4101,4101,3731,3731,4001,373
2021-02-121,4231,4231,4001,4101,0001,410
2021-02-101,4121,4121,4001,4125001,412
2021-02-091,4111,4111,4111,4111001,411
2021-02-081,4031,4031,3811,3815001,381
2021-02-051,3731,3731,3731,3731001,373
2021-02-041,3711,3711,3711,3711001,371
2021-02-031,4501,4501,3701,3771,1001,377
2021-02-021,3661,3661,3661,3661001,366
2021-02-011,3771,3771,3601,3769001,376
2021-01-291,3711,3761,3711,3761,1001,376
2021-01-281,3541,3711,3501,3711,6001,371
2021-01-271,3511,3721,3511,3713001,371
2021-01-261,3721,3721,3411,3721,9001,372
2021-01-251,3651,3741,3501,3742,7001,374
2021-01-221,3491,4501,3121,33012,0001,330
2021-01-211,3451,3451,2981,31619,6001,316
2021-01-201,0391,0451,0391,0452001,045
2021-01-19---1,021-1,021
2021-01-18---1,021-1,021
2021-01-15---1,021-1,021
2021-01-14---1,021-1,021
2021-01-131,0211,0211,0211,0211001,021
2021-01-121,0211,0211,0211,0212001,021
2021-01-081,0211,0211,0211,0212001,021
2021-01-071,0211,0211,0201,0203001,020
2021-01-06---1,050-1,050
2021-01-051,1001,1001,0501,0502,0001,050
2021-01-041,0501,0501,0501,0505001,050

分割・併合履歴 ： [2020-09-29]1株→2株