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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,665 | 1,668 | 1,625 | 1,625 | 319,000 | 1,625 |
| 2023-03-17 | 1,647 | 1,671 | 1,647 | 1,669 | 464,500 | 1,669 |
| 2023-03-16 | 1,628 | 1,654 | 1,617 | 1,650 | 530,100 | 1,650 |
| 2023-03-15 | 1,656 | 1,666 | 1,638 | 1,642 | 437,000 | 1,642 |
| 2023-03-14 | 1,673 | 1,674 | 1,641 | 1,646 | 695,000 | 1,646 |
| 2023-03-13 | 1,706 | 1,711 | 1,681 | 1,690 | 441,400 | 1,690 |
| 2023-03-10 | 1,732 | 1,736 | 1,707 | 1,711 | 579,300 | 1,711 |
| 2023-03-09 | 1,742 | 1,749 | 1,734 | 1,742 | 450,200 | 1,742 |
| 2023-03-08 | 1,705 | 1,734 | 1,704 | 1,734 | 482,500 | 1,734 |
| 2023-03-07 | 1,728 | 1,733 | 1,706 | 1,710 | 573,400 | 1,710 |
| 2023-03-06 | 1,755 | 1,766 | 1,728 | 1,736 | 489,300 | 1,736 |
| 2023-03-03 | 1,738 | 1,767 | 1,735 | 1,755 | 377,600 | 1,755 |
| 2023-03-02 | 1,720 | 1,729 | 1,707 | 1,729 | 332,800 | 1,729 |
| 2023-03-01 | 1,735 | 1,735 | 1,704 | 1,713 | 309,000 | 1,713 |
| 2023-02-28 | 1,726 | 1,744 | 1,726 | 1,736 | 362,900 | 1,736 |
| 2023-02-27 | 1,727 | 1,733 | 1,713 | 1,725 | 326,100 | 1,725 |
| 2023-02-24 | 1,697 | 1,729 | 1,695 | 1,720 | 431,900 | 1,720 |
| 2023-02-22 | 1,732 | 1,736 | 1,708 | 1,716 | 336,500 | 1,716 |
| 2023-02-21 | 1,760 | 1,768 | 1,737 | 1,737 | 271,300 | 1,737 |
| 2023-02-20 | 1,767 | 1,785 | 1,760 | 1,760 | 254,600 | 1,760 |
| 2023-02-17 | 1,778 | 1,782 | 1,755 | 1,757 | 414,800 | 1,757 |
| 2023-02-16 | 1,789 | 1,809 | 1,778 | 1,803 | 394,600 | 1,803 |
| 2023-02-15 | 1,781 | 1,797 | 1,756 | 1,786 | 609,600 | 1,786 |
| 2023-02-14 | 1,772 | 1,775 | 1,746 | 1,765 | 468,500 | 1,765 |
| 2023-02-13 | 1,767 | 1,770 | 1,730 | 1,756 | 511,800 | 1,756 |
| 2023-02-10 | 1,771 | 1,791 | 1,757 | 1,791 | 460,500 | 1,791 |
| 2023-02-09 | 1,780 | 1,809 | 1,779 | 1,787 | 366,900 | 1,787 |
| 2023-02-08 | 1,805 | 1,814 | 1,778 | 1,790 | 236,700 | 1,790 |
| 2023-02-07 | 1,777 | 1,809 | 1,776 | 1,798 | 358,100 | 1,798 |
| 2023-02-06 | 1,794 | 1,803 | 1,771 | 1,777 | 280,400 | 1,777 |
| 2023-02-03 | 1,805 | 1,805 | 1,767 | 1,783 | 507,900 | 1,783 |
| 2023-02-02 | 1,840 | 1,845 | 1,819 | 1,821 | 311,200 | 1,821 |
| 2023-02-01 | 1,861 | 1,869 | 1,838 | 1,839 | 292,700 | 1,839 |
| 2023-01-31 | 1,870 | 1,872 | 1,841 | 1,867 | 369,000 | 1,867 |
| 2023-01-30 | 1,822 | 1,884 | 1,822 | 1,864 | 777,400 | 1,864 |
| 2023-01-27 | 1,785 | 1,819 | 1,782 | 1,817 | 465,100 | 1,817 |
| 2023-01-26 | 1,786 | 1,806 | 1,778 | 1,790 | 268,000 | 1,790 |
| 2023-01-25 | 1,779 | 1,794 | 1,767 | 1,789 | 365,300 | 1,789 |
| 2023-01-24 | 1,778 | 1,785 | 1,767 | 1,777 | 353,300 | 1,777 |
| 2023-01-23 | 1,791 | 1,794 | 1,772 | 1,780 | 402,300 | 1,780 |
| 2023-01-20 | 1,756 | 1,774 | 1,748 | 1,768 | 415,800 | 1,768 |
| 2023-01-19 | 1,750 | 1,785 | 1,745 | 1,758 | 684,900 | 1,758 |
| 2023-01-18 | 1,715 | 1,742 | 1,695 | 1,733 | 702,000 | 1,733 |
| 2023-01-17 | 1,714 | 1,718 | 1,696 | 1,703 | 373,200 | 1,703 |
| 2023-01-16 | 1,727 | 1,735 | 1,713 | 1,716 | 313,500 | 1,716 |
| 2023-01-13 | 1,727 | 1,748 | 1,715 | 1,722 | 609,000 | 1,722 |
| 2023-01-12 | 1,775 | 1,781 | 1,723 | 1,733 | 1,074,400 | 1,733 |
| 2023-01-11 | 1,830 | 1,847 | 1,778 | 1,781 | 826,200 | 1,781 |
| 2023-01-10 | 1,854 | 1,856 | 1,835 | 1,839 | 601,600 | 1,839 |
| 2023-01-06 | 1,847 | 1,850 | 1,832 | 1,838 | 481,500 | 1,838 |
| 2023-01-05 | 1,825 | 1,847 | 1,811 | 1,847 | 512,600 | 1,847 |
| 2023-01-04 | 1,831 | 1,840 | 1,810 | 1,832 | 641,900 | 1,832 |
分割・併合履歴 ： [2017-03-29]1株→4株
