1. HOME >
  2. 株価時系列 >
  3. 4247 >
  4. 2023年

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
2023-12-291,2421,2501,2391,2506001,250
2023-12-281,2281,2451,2261,2451,2001,245
2023-12-271,2001,2281,2001,2281,3001,228
2023-12-261,2281,2281,2201,2204001,220
2023-12-251,2281,2291,2281,2295001,229
2023-12-221,2201,2271,2081,2277001,227
2023-12-211,2301,2411,2111,2111,6001,211
2023-12-201,2441,2441,2341,2376001,237
2023-12-191,2351,2351,2221,2221,0001,222
2023-12-181,2391,2491,2331,2359001,235
2023-12-151,2211,2341,2211,2335001,233
2023-12-141,2271,2271,2071,2217001,221
2023-12-131,2681,2681,2091,2091,7001,209
2023-12-121,2581,2581,2201,2302,5001,230
2023-12-111,2391,2401,2161,2162,4001,216
2023-12-081,1991,2301,1991,2163,4001,216
2023-12-071,1911,2001,1811,1991,1001,199
2023-12-061,2231,2231,1971,1977001,197
2023-12-051,2061,2081,1651,1822,0001,182
2023-12-041,2101,2101,2001,2007001,200
2023-12-011,2151,2151,1951,2098001,209
2023-11-301,2081,2101,1951,2108001,210
2023-11-291,1951,2001,1811,1951,9001,195
2023-11-281,1801,1951,1801,1959001,195
2023-11-271,1751,1801,1601,1807001,180
2023-11-241,1541,1791,1541,1774001,177
2023-11-221,1541,1601,1541,1549001,154
2023-11-211,1471,1601,1471,1543001,154
2023-11-201,1681,1681,1411,1418001,141
2023-11-171,1431,1491,1361,1407001,140
2023-11-161,1711,1791,1301,1432,4001,143
2023-11-151,1551,1751,1551,1711,8001,171
2023-11-141,1761,1761,1411,1719001,171
2023-11-131,1461,1461,1461,1463001,146
2023-11-101,1511,1511,1351,1351,3001,135
2023-11-091,1551,1551,1431,1441,8001,144
2023-11-081,1551,1551,1551,1554001,155
2023-11-071,1551,1551,1551,1554001,155
2023-11-061,1551,1591,1471,1559001,155
2023-11-021,1521,1521,1501,1506001,150
2023-11-011,1591,1591,1501,1502001,150
2023-10-311,1801,1801,1471,1474001,147
2023-10-301,1601,1601,1571,1575001,157
2023-10-271,1471,1571,1471,1579001,157
2023-10-261,1231,1351,1211,1352,6001,135
2023-10-251,1661,1661,1661,1661001,166
2023-10-241,1571,1651,1501,1655001,165
2023-10-231,1381,1551,1381,1558001,155
2023-10-201,1681,1751,1201,1523,5001,152
2023-10-191,1631,1831,1631,1831,1001,183
2023-10-181,1721,1931,1721,1932001,193
2023-10-171,1991,1991,1621,1762,1001,176
2023-10-161,1911,1911,1831,1834001,183
2023-10-131,1811,1981,1811,1988001,198
2023-10-121,2071,2071,2071,2071001,207
2023-10-111,2091,2091,2091,2091001,209
2023-10-101,2221,2221,1891,2041,0001,204
2023-10-061,1831,1941,1831,1943001,194
2023-10-05---1,175-1,175
2023-10-041,1751,1751,1711,1751,1001,175
2023-10-031,2001,2001,1751,1751,3001,175
2023-10-021,2151,2151,1991,2061,6001,206
2023-09-291,2041,2171,2041,2156001,215
2023-09-281,2231,2231,2231,2236001,223
2023-09-271,2331,2331,2141,2231,0001,223
2023-09-261,2201,2201,2061,2132,6001,213
2023-09-251,2351,2431,2351,2433001,243
2023-09-221,2371,2421,2351,2357001,235
2023-09-211,2381,2381,2381,2381001,238
2023-09-201,2231,2381,2231,2382001,238
2023-09-191,2221,2251,2221,2237001,223
2023-09-151,2401,2401,2221,2222,2001,222
2023-09-141,2531,2531,2311,2363001,236
2023-09-131,2561,2561,2291,2553,5001,255
2023-09-121,2431,2431,2401,2403001,240
2023-09-111,2151,2301,2101,2301,6001,230
2023-09-081,2171,2171,1911,2061,9001,206
2023-09-071,2161,2161,2151,2165001,216
2023-09-061,2161,2161,2151,2163001,216
2023-09-051,1961,1961,1961,1967001,196
2023-09-041,2191,2191,1961,1962,2001,196
2023-09-011,2021,2041,2021,2044001,204
2023-08-311,2191,2191,1991,2005001,200
2023-08-301,2181,2181,1951,1966001,196
2023-08-291,2171,2171,1871,1931,0001,193
2023-08-281,2181,2181,1911,2175001,217
2023-08-251,1901,1901,1901,1901001,190
2023-08-241,2001,2131,1891,1901,4001,190
2023-08-231,1771,1981,1721,1986001,198
2023-08-221,2001,2001,1771,1774001,177
2023-08-211,1781,1901,1781,1904001,190
2023-08-181,1861,2141,1781,1786001,178
2023-08-171,1861,1861,1851,1854001,185
2023-08-161,1921,1921,1861,1865001,186
2023-08-151,2171,2171,1921,1921,0001,192
2023-08-141,2011,2141,1921,1951,4001,195
2023-08-101,1921,2151,1921,2154001,215
2023-08-091,1861,1871,1861,1872001,187
2023-08-081,2081,2081,1881,1882001,188
2023-08-071,1831,2121,1821,2089001,208
2023-08-041,2081,2081,2081,2082001,208
2023-08-031,2011,2101,1811,2107001,210
2023-08-021,2201,2201,1901,2151,4001,215
2023-08-011,2241,2241,2201,2202,2001,220
2023-07-311,1881,1881,1871,1887001,188
2023-07-281,1661,1771,1661,1676001,167
2023-07-271,1661,1661,1661,1662001,166
2023-07-26---1,165-1,165
2023-07-251,1571,1651,1571,1651,0001,165
2023-07-241,1661,1891,1661,1673001,167
2023-07-211,1671,1671,1551,1668001,166
2023-07-201,1801,1801,1801,1801001,180
2023-07-191,1661,1891,1661,1706001,170
2023-07-181,1601,1601,1541,1547001,154
2023-07-141,1931,1931,1721,1729001,172
2023-07-13---1,162-1,162
2023-07-121,1951,1951,1621,1621,4001,162
2023-07-111,1721,1751,1721,1753001,175
2023-07-101,1691,1721,1691,1721,0001,172
2023-07-071,1811,1811,1491,1791,4001,179
2023-07-061,1621,1921,1621,1801,1001,180
2023-07-051,1951,1951,1711,1889001,188
2023-07-041,1701,1801,1701,1709001,170
2023-07-031,1461,1631,1461,1621,7001,162
2023-06-301,1461,1461,1311,1451,6001,145
2023-06-291,1421,1421,1101,1321,9001,132
2023-06-281,1461,1461,1251,1253001,125
2023-06-271,1241,1241,1241,1241001,124
2023-06-261,1291,1291,1201,1227001,122
2023-06-231,1191,1341,1081,1301,4001,130
2023-06-221,1381,1381,1161,1163001,116
2023-06-211,1121,1141,1121,1146001,114
2023-06-201,1081,1081,1081,1085001,108
2023-06-191,1311,1311,1031,1081,1001,108
2023-06-161,1091,1201,1091,1186001,118
2023-06-151,1111,1311,1001,1002,8001,100
2023-06-141,1301,1301,1181,1185001,118
2023-06-131,1201,1301,1071,1309001,130
2023-06-121,1141,1201,1141,1202001,120
2023-06-091,1031,1141,1031,1104001,110
2023-06-081,1131,1131,1131,1131001,113
2023-06-071,1161,1161,1001,1131,0001,113
2023-06-061,1161,1161,1161,1161001,116
2023-06-051,1001,1201,1001,1021,5001,102
2023-06-021,0981,1071,0881,1007001,100
2023-06-011,0951,0951,0951,0951001,095
2023-05-311,1001,1001,0831,0833,2001,083
2023-05-301,1151,1741,1011,1213,7001,121
2023-05-291,0981,1101,0981,1008001,100
2023-05-261,1111,1111,0971,0975001,097
2023-05-251,0971,0971,0911,0914001,091
2023-05-241,0831,1061,0811,0846001,084
2023-05-231,0881,0991,0881,0995001,099
2023-05-221,0861,0881,0781,0789001,078
2023-05-191,0961,0961,0751,0751,6001,075
2023-05-181,0971,0971,0781,0791,5001,079
2023-05-171,0991,0991,0821,0821,2001,082
2023-05-161,1041,1101,0831,0831,6001,083
2023-05-151,1021,1051,1021,1041,0001,104
2023-05-121,1091,1131,1061,1065001,106
2023-05-111,1091,1091,1091,1091001,109
2023-05-101,1111,1111,1111,1114001,111
2023-05-091,0811,1141,0811,1135001,113
2023-05-081,0891,0991,0811,0811,0001,081
2023-05-021,0941,0941,0791,0891,8001,089
2023-05-011,1161,1171,0701,0794,3001,079
2023-04-28---1,116-1,116
2023-04-271,1261,1261,0861,1168001,116
2023-04-261,1031,1251,1031,1224001,122
2023-04-251,1221,1221,1221,1221001,122
2023-04-241,1101,1101,0991,0994001,099
2023-04-211,1111,1111,0801,1081,0001,108
2023-04-201,0851,1151,0851,1157001,115
2023-04-191,0851,0851,0851,0852001,085
2023-04-181,0831,0851,0821,0849001,084
2023-04-171,1051,1081,0821,0821,8001,082
2023-04-141,1001,1001,0911,0911,3001,091
2023-04-131,0981,0981,0921,0938001,093
2023-04-121,1211,1211,0901,1011,4001,101
2023-04-111,1201,1291,1201,1294001,129
2023-04-101,1311,1311,0881,1201,7001,120
2023-04-071,1321,1461,1311,1313001,131
2023-04-06---1,133-1,133
2023-04-051,1331,1331,1331,1334001,133
2023-04-041,1341,1341,1331,1334001,133
2023-04-031,1351,1401,1351,1407001,140
2023-03-311,1421,1421,1321,1351,0001,135
2023-03-301,1011,1541,1011,1291,9001,129
2023-03-291,2001,2101,1951,2092,8001,209
2023-03-281,2021,2031,1831,2031,8001,203
2023-03-271,1841,2101,1831,2022,7001,202
2023-03-241,1901,1941,1801,1942,0001,194
2023-03-231,1861,1941,1861,1901,5001,190
2023-03-221,1861,1941,1791,1791,2001,179
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