4927 (株)ポーラ・オルビスホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,5751,6011,5691,596577,6001,596
2022-08-121,5651,5711,5511,565885,4001,565
2022-08-101,5391,5741,5371,573567,4001,573
2022-08-091,5561,5741,5471,555543,4001,555
2022-08-081,5761,5761,5421,550768,1001,550
2022-08-051,5751,5871,5661,582573,5001,582
2022-08-041,5771,5791,5561,575917,1001,575
2022-08-031,5391,5451,5261,537850,3001,537
2022-08-021,5481,5551,5241,5361,073,2001,536
2022-08-011,5251,5561,4901,5532,443,8001,553
2022-07-291,6361,6491,6101,6241,024,3001,624
2022-07-281,6431,6481,6241,630550,9001,630
2022-07-271,6381,6431,6211,627387,7001,627
2022-07-261,6361,6391,6211,638366,7001,638
2022-07-251,6501,6501,6281,641570,1001,641
2022-07-221,6751,6771,6511,663522,4001,663
2022-07-211,6501,6571,6251,656576,7001,656
2022-07-201,6291,6591,6211,659639,6001,659
2022-07-191,6291,6321,5981,603544,1001,603
2022-07-151,6311,6491,6171,627616,3001,627
2022-07-141,6151,6231,6011,616535,1001,616
2022-07-131,6371,6421,6111,619487,4001,619
2022-07-121,6351,6371,6061,625537,2001,625
2022-07-111,6311,6581,6311,656574,4001,656
2022-07-081,6581,6581,6281,634670,6001,634
2022-07-071,6431,6731,6391,666922,4001,666
2022-07-061,5911,6371,5901,635685,2001,635
2022-07-051,6271,6271,5921,595490,6001,595
2022-07-041,6411,6571,6051,622827,9001,622
2022-07-011,6941,6941,5961,5971,581,8001,597
2022-06-301,6301,7071,6031,6712,433,0001,671
2022-06-291,6291,6531,6181,6531,073,0001,653
2022-06-281,6431,6571,6281,6571,097,8001,657
2022-06-271,6641,6701,6441,657925,0001,657
2022-06-241,6251,6381,6051,638860,4001,638
2022-06-231,5731,6051,5721,604827,0001,604
2022-06-221,5441,5651,5371,554711,2001,554
2022-06-211,5201,5331,5111,527654,8001,527
2022-06-201,5271,5311,4891,494523,6001,494
2022-06-171,4601,5081,4571,5041,126,5001,504
2022-06-161,5311,5351,4851,486971,5001,486
2022-06-151,5191,5301,4951,5121,082,9001,512
2022-06-141,5511,5621,5261,5361,329,2001,536
2022-06-131,5661,5931,5591,586573,1001,586
2022-06-101,5801,6021,5711,587799,9001,587
2022-06-091,6041,6241,5941,606676,6001,606
2022-06-081,6201,6301,6091,618733,0001,618
2022-06-071,6051,6291,6021,604975,1001,604
2022-06-061,5851,5921,5631,580756,7001,580
2022-06-031,6221,6421,5871,5941,394,7001,594
2022-06-021,6051,6211,5781,6051,289,3001,605
2022-06-011,5891,6491,5801,6461,625,5001,646
2022-05-311,5831,6031,5571,5788,619,3001,578
2022-05-301,5751,5931,5661,5911,770,3001,591
2022-05-271,5601,5841,5521,5691,350,6001,569
2022-05-261,5021,5451,5021,5301,260,5001,530
2022-05-251,5011,5261,4761,4971,239,0001,497
2022-05-241,5311,5311,5091,5151,311,3001,515
2022-05-231,4831,5471,4821,544968,8001,544
2022-05-201,4771,5001,4721,475755,6001,475
2022-05-191,4541,4781,4531,465823,6001,465
2022-05-181,4881,5051,4711,4941,089,4001,494
2022-05-171,4781,4881,4571,4751,074,6001,475
2022-05-161,5191,5191,4721,498959,2001,498
2022-05-131,4651,4961,4531,4891,145,7001,489
2022-05-121,4811,4871,4621,4661,379,4001,466
2022-05-111,5301,5361,4941,5051,074,5001,505
2022-05-101,4451,5511,4451,5392,000,2001,539
2022-05-091,4661,4941,4551,4561,081,4001,456
2022-05-061,4901,4991,4421,4791,891,9001,479
2022-05-021,5001,5371,4971,5301,202,2001,530
2022-04-281,4951,5131,4881,5061,257,9001,506
2022-04-271,4701,4851,4541,4771,197,4001,477
2022-04-261,5151,5191,5001,5121,011,5001,512
2022-04-251,4871,5011,4781,494707,0001,494
2022-04-221,4911,5211,4891,518667,9001,518
2022-04-211,4971,5331,4961,529777,0001,529
2022-04-201,5081,5281,5021,509744,3001,509
2022-04-191,4911,4921,4701,475762,2001,475
2022-04-181,4781,4861,4461,482696,3001,482
2022-04-151,5001,5121,4841,485959,2001,485
2022-04-141,5301,5401,5131,530678,1001,530
2022-04-131,4981,5361,4941,532802,4001,532
2022-04-121,5011,5151,4971,5091,165,5001,509
2022-04-111,5471,5551,5011,5051,145,4001,505
2022-04-081,5491,5761,5311,5501,139,7001,550
2022-04-071,5901,5921,5461,5471,094,3001,547
2022-04-061,6251,6371,5971,598790,2001,598
2022-04-051,6631,6651,6371,653629,8001,653
2022-04-041,6131,6461,6101,636864,9001,636
2022-04-011,5591,5951,5461,5881,013,6001,588
2022-03-311,6451,6531,5991,599920,4001,599
2022-03-301,6241,6471,6241,640799,4001,640
2022-03-291,6091,6301,5951,6161,204,9001,616
2022-03-281,6131,6161,5951,616726,7001,616
2022-03-251,6401,6451,6131,616728,4001,616
2022-03-241,6231,6401,5921,638890,8001,638
2022-03-231,6891,6931,6621,668698,0001,668
2022-03-221,6531,6741,6461,657875,8001,657
2022-03-181,6561,6731,6251,6451,003,2001,645
2022-03-171,6501,7051,6451,692857,7001,692
2022-03-161,6171,6271,6061,610822,0001,610
2022-03-151,5591,5941,5571,577862,7001,577
2022-03-141,6171,6251,5611,5671,194,2001,567
2022-03-111,6621,6751,6201,648766,1001,648
2022-03-101,6811,6881,6551,683546,8001,683
2022-03-091,6121,6261,5951,612856,5001,612
2022-03-081,6301,6571,6011,603925,7001,603
2022-03-071,6991,7001,6421,663770,4001,663
2022-03-041,7391,7491,7091,717550,8001,717
2022-03-031,7651,7841,7531,762484,2001,762
2022-03-021,7691,7731,7131,732669,9001,732
2022-03-011,8101,8161,7821,793537,2001,793
2022-02-281,7811,7971,7581,796840,1001,796
2022-02-251,8121,8231,7761,788565,3001,788
2022-02-241,7961,8201,7551,788936,5001,788
2022-02-221,8111,8271,7751,792679,7001,792
2022-02-211,8051,8691,7921,862577,3001,862
2022-02-181,8141,8481,8111,840974,1001,840
2022-02-171,8131,8471,8051,834997,4001,834
2022-02-161,7821,8271,7731,8251,061,8001,825
2022-02-151,8001,8281,7371,7481,932,4001,748
2022-02-141,8471,8641,8161,8411,140,3001,841
2022-02-101,8141,8651,8141,8611,301,6001,861
2022-02-091,7741,7991,7551,797792,5001,797
2022-02-081,7541,7731,7411,756570,2001,756
2022-02-071,7641,7901,7321,734810,8001,734
2022-02-041,7271,7821,7231,779487,8001,779
2022-02-031,7401,7491,7271,730445,4001,730
2022-02-021,7491,7631,7381,759786,2001,759
2022-02-011,7351,7561,7181,720556,4001,720
2022-01-311,7051,7191,6951,699752,4001,699
2022-01-281,7181,7291,6921,707718,9001,707
2022-01-271,8061,8071,7011,7101,066,3001,710
2022-01-261,7731,8011,7641,798850,6001,798
2022-01-251,7651,7781,7431,773841,0001,773
2022-01-241,7221,7691,7151,769632,7001,769
2022-01-211,7051,7481,6971,741978,1001,741
2022-01-201,7311,7501,7101,745857,4001,745
2022-01-191,7621,7821,7291,739809,3001,739
2022-01-181,7491,7961,7421,7741,052,1001,774
2022-01-171,7391,7651,7181,736944,1001,736
2022-01-141,7731,7841,7331,7421,230,4001,742
2022-01-131,8381,8501,8061,8061,044,2001,806
2022-01-121,8231,8471,8151,832695,8001,832
2022-01-111,8551,8581,7921,7941,353,9001,794
2022-01-071,9151,9201,8581,866945,2001,866
2022-01-061,9021,9371,9011,903629,0001,903
2022-01-051,9501,9591,9001,9211,103,0001,921
2022-01-041,9551,9581,9231,944728,6001,944

分割・併合履歴 : [2017-03-29]1株→4株