4927 (株)ポーラ・オルビスホールディングス 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
2023-03-201,6651,6681,6251,625319,0001,625
2023-03-171,6471,6711,6471,669464,5001,669
2023-03-161,6281,6541,6171,650530,1001,650
2023-03-151,6561,6661,6381,642437,0001,642
2023-03-141,6731,6741,6411,646695,0001,646
2023-03-131,7061,7111,6811,690441,4001,690
2023-03-101,7321,7361,7071,711579,3001,711
2023-03-091,7421,7491,7341,742450,2001,742
2023-03-081,7051,7341,7041,734482,5001,734
2023-03-071,7281,7331,7061,710573,4001,710
2023-03-061,7551,7661,7281,736489,3001,736
2023-03-031,7381,7671,7351,755377,6001,755
2023-03-021,7201,7291,7071,729332,8001,729
2023-03-011,7351,7351,7041,713309,0001,713
2023-02-281,7261,7441,7261,736362,9001,736
2023-02-271,7271,7331,7131,725326,1001,725
2023-02-241,6971,7291,6951,720431,9001,720
2023-02-221,7321,7361,7081,716336,5001,716
2023-02-211,7601,7681,7371,737271,3001,737
2023-02-201,7671,7851,7601,760254,6001,760
2023-02-171,7781,7821,7551,757414,8001,757
2023-02-161,7891,8091,7781,803394,6001,803
2023-02-151,7811,7971,7561,786609,6001,786
2023-02-141,7721,7751,7461,765468,5001,765
2023-02-131,7671,7701,7301,756511,8001,756
2023-02-101,7711,7911,7571,791460,5001,791
2023-02-091,7801,8091,7791,787366,9001,787
2023-02-081,8051,8141,7781,790236,7001,790
2023-02-071,7771,8091,7761,798358,1001,798
2023-02-061,7941,8031,7711,777280,4001,777
2023-02-031,8051,8051,7671,783507,9001,783
2023-02-021,8401,8451,8191,821311,2001,821
2023-02-011,8611,8691,8381,839292,7001,839
2023-01-311,8701,8721,8411,867369,0001,867
2023-01-301,8221,8841,8221,864777,4001,864
2023-01-271,7851,8191,7821,817465,1001,817
2023-01-261,7861,8061,7781,790268,0001,790
2023-01-251,7791,7941,7671,789365,3001,789
2023-01-241,7781,7851,7671,777353,3001,777
2023-01-231,7911,7941,7721,780402,3001,780
2023-01-201,7561,7741,7481,768415,8001,768
2023-01-191,7501,7851,7451,758684,9001,758
2023-01-181,7151,7421,6951,733702,0001,733
2023-01-171,7141,7181,6961,703373,2001,703
2023-01-161,7271,7351,7131,716313,5001,716
2023-01-131,7271,7481,7151,722609,0001,722
2023-01-121,7751,7811,7231,7331,074,4001,733
2023-01-111,8301,8471,7781,781826,2001,781
2023-01-101,8541,8561,8351,839601,6001,839
2023-01-061,8471,8501,8321,838481,5001,838
2023-01-051,8251,8471,8111,847512,6001,847
2023-01-041,8311,8401,8101,832641,9001,832

分割・併合履歴 : [2017-03-29]1株→4株