4927 (株)ポーラ・オルビスホールディングス 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
2021-05-122,8112,8572,7862,818459,1002,818
2021-05-112,8402,8562,7992,823545,5002,823
2021-05-102,8902,9142,8712,871602,5002,871
2021-05-072,8002,8762,7892,853813,8002,853
2021-05-062,7682,8422,7682,7951,105,7002,795
2021-04-302,8002,9642,8002,8332,125,7002,833
2021-04-282,6032,6442,5902,600641,2002,600
2021-04-272,6522,6622,5972,603455,7002,603
2021-04-262,6442,6832,6222,671604,8002,671
2021-04-232,5372,6302,5372,621501,6002,621
2021-04-222,5142,5642,5042,556527,0002,556
2021-04-212,4722,5202,4672,501419,4002,501
2021-04-202,5502,5542,5012,509499,4002,509
2021-04-192,6702,6702,5632,567641,9002,567
2021-04-162,6732,6802,6502,678415,7002,678
2021-04-152,6552,6712,6462,651160,8002,651
2021-04-142,6522,6562,6342,646271,0002,646
2021-04-132,6192,6762,6122,656437,5002,656
2021-04-122,6322,6562,6042,625383,6002,625
2021-04-092,6372,6742,6092,614549,6002,614
2021-04-082,6892,6952,6272,634395,4002,634
2021-04-072,6502,6892,6352,688360,0002,688
2021-04-062,7442,7482,6502,667357,6002,667
2021-04-052,7632,7672,7022,721242,7002,721
2021-04-022,7492,7592,7212,738527,9002,738
2021-04-012,7202,7742,7052,722805,5002,722
2021-03-312,6412,6822,6252,664696,9002,664
2021-03-302,6802,6802,6452,658369,6002,658
2021-03-292,6892,6892,6572,678569,4002,678
2021-03-262,6412,6592,5992,647408,2002,647
2021-03-252,5802,6602,5752,637542,9002,637
2021-03-242,6202,6272,5842,591535,4002,591
2021-03-232,7052,7052,6302,640608,1002,640
2021-03-222,6992,7042,6632,701371,7002,701
2021-03-192,6892,7082,6752,700538,8002,700
2021-03-182,6682,6972,6462,697467,8002,697
2021-03-172,7082,7122,6502,668681,0002,668
2021-03-162,7242,7262,6542,698690,2002,698
2021-03-152,6922,7572,6842,7501,192,8002,750
2021-03-122,6992,7202,6202,701943,3002,701
2021-03-112,7002,7442,6332,6771,231,3002,677
2021-03-102,5692,6452,5512,6281,185,7002,628
2021-03-092,5202,5642,4902,557594,9002,557
2021-03-082,5292,5302,4802,499489,6002,499
2021-03-052,4652,5022,4332,502337,8002,502
2021-03-042,4012,4632,3922,463466,4002,463
2021-03-032,4542,4542,4012,427571,7002,427
2021-03-022,4972,4972,4012,415617,8002,415
2021-03-012,4532,4912,4352,487368,0002,487
2021-02-262,4942,4942,4312,433691,3002,433
2021-02-252,5302,5352,4862,504584,5002,504
2021-02-242,5262,5292,4352,471529,0002,471
2021-02-222,4992,5062,4572,476471,8002,476
2021-02-192,5002,5262,4672,480538,9002,480
2021-02-182,5502,5562,4752,483688,9002,483
2021-02-172,5352,5652,5192,545536,8002,545
2021-02-162,5202,5732,4842,562737,4002,562
2021-02-152,5342,5562,4622,529628,3002,529
2021-02-122,4452,5742,4282,5161,161,5002,516
2021-02-102,4202,4472,4112,445882,1002,445
2021-02-092,3202,4582,2752,4272,621,1002,427
2021-02-082,1882,2082,1612,170586,2002,170
2021-02-052,1902,1912,1472,186488,8002,186
2021-02-042,1542,1612,1402,154472,0002,154
2021-02-032,0832,1522,0832,135682,2002,135
2021-02-022,0092,0492,0062,041715,3002,041
2021-02-012,0502,0701,9721,9971,427,1001,997
2021-01-292,1442,1452,0902,093510,5002,093
2021-01-282,1122,1522,1072,148560,8002,148
2021-01-272,1482,1602,1362,151549,5002,151
2021-01-262,1542,1622,1342,134426,0002,134
2021-01-252,1602,1692,1332,162312,8002,162
2021-01-222,1662,1932,1552,168811,6002,168
2021-01-212,1362,1962,1362,164993,6002,164
2021-01-202,1102,1272,0682,086466,8002,086
2021-01-192,1302,1352,1102,120258,6002,120
2021-01-182,1212,1322,1072,123292,6002,123
2021-01-152,1802,1802,1272,136578,9002,136
2021-01-142,1952,1972,1812,187730,2002,187
2021-01-132,1602,1932,1502,191581,5002,191
2021-01-122,1592,1912,1492,158834,3002,158
2021-01-082,1272,1522,1242,144896,7002,144
2021-01-072,1002,1032,0852,100665,9002,100
2021-01-062,0622,0912,0532,078417,0002,078
2021-01-052,0832,0852,0602,075470,3002,075
2021-01-042,1002,1002,0552,084336,7002,084

分割・併合履歴 : [2017-03-29]1株→4株