4927 (株)ポーラ・オルビスホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,394 | 1,399 | 1,375.5 | 1,387 | 581,700 | 1,387 |
| 2024-07-25 | 1,376.5 | 1,386.5 | 1,369 | 1,381 | 622,600 | 1,381 |
| 2024-07-24 | 1,395 | 1,395.5 | 1,376 | 1,379.5 | 426,100 | 1,379.50 |
| 2024-07-23 | 1,399 | 1,403 | 1,387 | 1,395 | 353,700 | 1,395 |
| 2024-07-22 | 1,387 | 1,398.5 | 1,383 | 1,392 | 396,500 | 1,392 |
| 2024-07-19 | 1,398.5 | 1,398.5 | 1,384 | 1,387.5 | 530,200 | 1,387.50 |
| 2024-07-18 | 1,391.5 | 1,402 | 1,384 | 1,395.5 | 798,800 | 1,395.50 |
| 2024-07-17 | 1,371.5 | 1,392 | 1,368 | 1,391.5 | 590,700 | 1,391.50 |
| 2024-07-16 | 1,383 | 1,385 | 1,366.5 | 1,368 | 513,200 | 1,368 |
| 2024-07-12 | 1,373 | 1,386 | 1,370.5 | 1,383 | 820,600 | 1,383 |
| 2024-07-11 | 1,348 | 1,365 | 1,346.5 | 1,365 | 606,800 | 1,365 |
| 2024-07-10 | 1,340 | 1,348 | 1,336 | 1,345.5 | 420,100 | 1,345.50 |
| 2024-07-09 | 1,344 | 1,352 | 1,339.5 | 1,345.5 | 497,400 | 1,345.50 |
| 2024-07-08 | 1,335.5 | 1,348 | 1,333.5 | 1,340.5 | 671,000 | 1,340.50 |
| 2024-07-05 | 1,329 | 1,332 | 1,321 | 1,330 | 460,200 | 1,330 |
| 2024-07-04 | 1,324 | 1,329 | 1,317 | 1,326.5 | 569,200 | 1,326.50 |
| 2024-07-03 | 1,328 | 1,331 | 1,317.5 | 1,326.5 | 633,900 | 1,326.50 |
| 2024-07-02 | 1,328 | 1,332.5 | 1,313.5 | 1,318 | 563,800 | 1,318 |
| 2024-07-01 | 1,310 | 1,328.5 | 1,308.5 | 1,328 | 719,500 | 1,328 |
| 2024-06-28 | 1,313 | 1,324.5 | 1,306.5 | 1,307.5 | 1,233,900 | 1,307.50 |
| 2024-06-27 | 1,342 | 1,346.5 | 1,334 | 1,340.5 | 816,600 | 1,340.50 |
| 2024-06-26 | 1,369.5 | 1,372.5 | 1,358.5 | 1,365 | 1,025,400 | 1,365 |
| 2024-06-25 | 1,362 | 1,379 | 1,362 | 1,369.5 | 1,302,500 | 1,369.50 |
| 2024-06-24 | 1,353 | 1,363.5 | 1,348 | 1,351 | 966,100 | 1,351 |
| 2024-06-21 | 1,311.5 | 1,346 | 1,311.5 | 1,335.5 | 1,123,900 | 1,335.50 |
| 2024-06-20 | 1,311 | 1,321 | 1,300 | 1,319 | 1,142,100 | 1,319 |
| 2024-06-19 | 1,338.5 | 1,341 | 1,313 | 1,322.5 | 936,100 | 1,322.50 |
| 2024-06-18 | 1,358 | 1,360 | 1,346.5 | 1,354.5 | 405,400 | 1,354.50 |
| 2024-06-17 | 1,360 | 1,360 | 1,344 | 1,355 | 763,400 | 1,355 |
| 2024-06-14 | 1,323 | 1,360.5 | 1,321 | 1,349 | 938,800 | 1,349 |
| 2024-06-13 | 1,335 | 1,342.5 | 1,321.5 | 1,323 | 716,700 | 1,323 |
| 2024-06-12 | 1,347 | 1,353 | 1,341 | 1,342 | 317,200 | 1,342 |
| 2024-06-11 | 1,329 | 1,342 | 1,328.5 | 1,339 | 507,100 | 1,339 |
| 2024-06-10 | 1,344 | 1,344 | 1,328.5 | 1,342.5 | 903,600 | 1,342.50 |
| 2024-06-07 | 1,358.5 | 1,360 | 1,347 | 1,351 | 798,600 | 1,351 |
| 2024-06-06 | 1,379.5 | 1,392 | 1,360 | 1,360 | 1,118,100 | 1,360 |
| 2024-06-05 | 1,385 | 1,392 | 1,370.5 | 1,374 | 960,600 | 1,374 |
| 2024-06-04 | 1,366 | 1,392.5 | 1,365 | 1,379 | 1,980,200 | 1,379 |
| 2024-06-03 | 1,357 | 1,381 | 1,354.5 | 1,378 | 1,676,300 | 1,378 |
| 2024-05-31 | 1,332.5 | 1,344 | 1,329.5 | 1,340 | 897,400 | 1,340 |
| 2024-05-30 | 1,308.5 | 1,329.5 | 1,302.5 | 1,328 | 943,400 | 1,328 |
| 2024-05-29 | 1,338 | 1,338.5 | 1,309 | 1,311 | 1,351,800 | 1,311 |
| 2024-05-28 | 1,347 | 1,350.5 | 1,338 | 1,343 | 579,300 | 1,343 |
| 2024-05-27 | 1,342.5 | 1,348 | 1,335 | 1,342.5 | 682,000 | 1,342.50 |
| 2024-05-24 | 1,353 | 1,359 | 1,337.5 | 1,342.5 | 1,198,100 | 1,342.50 |
| 2024-05-23 | 1,355 | 1,371.5 | 1,348 | 1,366.5 | 596,500 | 1,366.50 |
| 2024-05-22 | 1,359 | 1,368.5 | 1,346 | 1,362 | 1,122,100 | 1,362 |
| 2024-05-21 | 1,405.5 | 1,406.5 | 1,362.5 | 1,364 | 2,044,400 | 1,364 |
| 2024-05-20 | 1,421 | 1,421 | 1,408.5 | 1,409 | 668,400 | 1,409 |
| 2024-05-17 | 1,413 | 1,428.5 | 1,406 | 1,423 | 739,300 | 1,423 |
| 2024-05-16 | 1,415.5 | 1,425.5 | 1,410 | 1,416 | 751,000 | 1,416 |
| 2024-05-15 | 1,441 | 1,444.5 | 1,410 | 1,410 | 899,400 | 1,410 |
| 2024-05-14 | 1,417 | 1,454 | 1,415.5 | 1,448.5 | 852,300 | 1,448.50 |
| 2024-05-13 | 1,409 | 1,423.5 | 1,398 | 1,414.5 | 1,648,400 | 1,414.50 |
| 2024-05-10 | 1,389 | 1,436.5 | 1,385 | 1,409 | 3,885,900 | 1,409 |
| 2024-05-09 | 1,525 | 1,547 | 1,497 | 1,541.5 | 2,266,100 | 1,541.50 |
| 2024-05-08 | 1,460 | 1,490 | 1,459.5 | 1,467 | 906,100 | 1,467 |
| 2024-05-07 | 1,447 | 1,464 | 1,446 | 1,461.5 | 599,700 | 1,461.50 |
| 2024-05-02 | 1,463 | 1,466 | 1,437.5 | 1,440.5 | 1,178,900 | 1,440.50 |
| 2024-05-01 | 1,445 | 1,469.5 | 1,444 | 1,467 | 701,600 | 1,467 |
| 2024-04-30 | 1,425 | 1,448.5 | 1,419 | 1,447 | 596,600 | 1,447 |
| 2024-04-26 | 1,421 | 1,429.5 | 1,408.5 | 1,426 | 411,200 | 1,426 |
| 2024-04-25 | 1,426.5 | 1,438 | 1,423 | 1,424.5 | 559,700 | 1,424.50 |
| 2024-04-24 | 1,430 | 1,431 | 1,416.5 | 1,425.5 | 561,700 | 1,425.50 |
| 2024-04-23 | 1,440 | 1,444 | 1,428.5 | 1,436 | 635,400 | 1,436 |
| 2024-04-22 | 1,410 | 1,444 | 1,406 | 1,442.5 | 990,900 | 1,442.50 |
| 2024-04-19 | 1,410 | 1,416 | 1,385.5 | 1,388 | 937,400 | 1,388 |
| 2024-04-18 | 1,389.5 | 1,408 | 1,386 | 1,398 | 722,000 | 1,398 |
| 2024-04-17 | 1,398 | 1,400.5 | 1,380 | 1,380 | 786,000 | 1,380 |
| 2024-04-16 | 1,401 | 1,406 | 1,387.5 | 1,402 | 896,100 | 1,402 |
| 2024-04-15 | 1,429 | 1,429 | 1,404 | 1,404.5 | 886,400 | 1,404.50 |
| 2024-04-12 | 1,410 | 1,435.5 | 1,409.5 | 1,433.5 | 741,900 | 1,433.50 |
| 2024-04-11 | 1,419.5 | 1,420 | 1,411 | 1,411 | 479,600 | 1,411 |
| 2024-04-10 | 1,427.5 | 1,436.5 | 1,425 | 1,425.5 | 463,500 | 1,425.50 |
| 2024-04-09 | 1,420.5 | 1,424 | 1,412 | 1,420 | 545,700 | 1,420 |
| 2024-04-08 | 1,416 | 1,420 | 1,408.5 | 1,418 | 613,900 | 1,418 |
| 2024-04-05 | 1,425 | 1,425 | 1,405 | 1,411.5 | 821,700 | 1,411.50 |
| 2024-04-04 | 1,425 | 1,428.5 | 1,414 | 1,423 | 1,067,000 | 1,423 |
| 2024-04-03 | 1,431 | 1,440 | 1,425.5 | 1,429.5 | 611,300 | 1,429.50 |
| 2024-04-02 | 1,460 | 1,464 | 1,434 | 1,438 | 818,200 | 1,438 |
| 2024-04-01 | 1,462.5 | 1,473 | 1,454.5 | 1,464.5 | 466,700 | 1,464.50 |
| 2024-03-29 | 1,452.5 | 1,458.5 | 1,448.5 | 1,451.5 | 515,700 | 1,451.50 |
| 2024-03-28 | 1,449.5 | 1,463.5 | 1,442.5 | 1,447 | 805,800 | 1,447 |
| 2024-03-27 | 1,436 | 1,443.5 | 1,429 | 1,443.5 | 895,900 | 1,443.50 |
| 2024-03-26 | 1,425 | 1,428 | 1,411 | 1,424.5 | 978,300 | 1,424.50 |
| 2024-03-25 | 1,452 | 1,456 | 1,425 | 1,425 | 1,508,500 | 1,425 |
| 2024-03-22 | 1,461.5 | 1,472 | 1,451.5 | 1,470 | 746,000 | 1,470 |
| 2024-03-21 | 1,469 | 1,475 | 1,452 | 1,461.5 | 932,800 | 1,461.50 |
| 2024-03-19 | 1,471 | 1,474 | 1,462.5 | 1,467 | 507,000 | 1,467 |
| 2024-03-18 | 1,457 | 1,476.5 | 1,453.5 | 1,469.5 | 496,200 | 1,469.50 |
| 2024-03-15 | 1,455 | 1,458.5 | 1,447 | 1,453 | 741,300 | 1,453 |
| 2024-03-14 | 1,444 | 1,463.5 | 1,430.5 | 1,463.5 | 1,224,800 | 1,463.50 |
| 2024-03-13 | 1,490.5 | 1,499 | 1,478.5 | 1,483 | 651,000 | 1,483 |
| 2024-03-12 | 1,493 | 1,509.5 | 1,460.5 | 1,509 | 660,100 | 1,509 |
| 2024-03-11 | 1,475 | 1,495 | 1,472 | 1,488.5 | 551,300 | 1,488.50 |
| 2024-03-08 | 1,475.5 | 1,486 | 1,469 | 1,476.5 | 471,300 | 1,476.50 |
| 2024-03-07 | 1,469.5 | 1,483 | 1,461.5 | 1,482.5 | 704,400 | 1,482.50 |
| 2024-03-06 | 1,440.5 | 1,467 | 1,438.5 | 1,465.5 | 749,700 | 1,465.50 |
| 2024-03-05 | 1,455 | 1,460 | 1,440 | 1,441 | 1,032,800 | 1,441 |
| 2024-03-04 | 1,491 | 1,495.5 | 1,454 | 1,456 | 1,148,600 | 1,456 |
| 2024-03-01 | 1,492.5 | 1,508.5 | 1,491 | 1,503 | 757,400 | 1,503 |
| 2024-02-29 | 1,513.5 | 1,516.5 | 1,494.5 | 1,496 | 757,600 | 1,496 |
| 2024-02-28 | 1,502 | 1,514.5 | 1,498.5 | 1,511.5 | 473,300 | 1,511.50 |
| 2024-02-27 | 1,497 | 1,515 | 1,490 | 1,509.5 | 720,900 | 1,509.50 |
| 2024-02-26 | 1,489.5 | 1,515.5 | 1,484.5 | 1,499.5 | 1,075,800 | 1,499.50 |
| 2024-02-22 | 1,479 | 1,479 | 1,462.5 | 1,469 | 576,900 | 1,469 |
| 2024-02-21 | 1,470 | 1,481.5 | 1,460 | 1,478 | 526,700 | 1,478 |
| 2024-02-20 | 1,460 | 1,463.5 | 1,450 | 1,462.5 | 553,600 | 1,462.50 |
| 2024-02-19 | 1,465 | 1,468 | 1,454.5 | 1,464 | 652,200 | 1,464 |
| 2024-02-16 | 1,445 | 1,462.5 | 1,430 | 1,457.5 | 1,121,400 | 1,457.50 |
| 2024-02-15 | 1,489 | 1,507 | 1,429.5 | 1,450 | 2,944,700 | 1,450 |
| 2024-02-14 | 1,524.5 | 1,531 | 1,490.5 | 1,493.5 | 1,870,000 | 1,493.50 |
| 2024-02-13 | 1,536.5 | 1,551 | 1,528.5 | 1,545.5 | 1,098,700 | 1,545.50 |
| 2024-02-09 | 1,500.5 | 1,531.5 | 1,496 | 1,524 | 898,700 | 1,524 |
| 2024-02-08 | 1,529 | 1,532.5 | 1,504 | 1,504.5 | 1,156,300 | 1,504.50 |
| 2024-02-07 | 1,555 | 1,555 | 1,523.5 | 1,538 | 954,600 | 1,538 |
| 2024-02-06 | 1,546 | 1,561 | 1,537 | 1,555 | 589,500 | 1,555 |
| 2024-02-05 | 1,532 | 1,550.5 | 1,529.5 | 1,546 | 603,700 | 1,546 |
| 2024-02-02 | 1,531 | 1,543.5 | 1,526.5 | 1,530 | 477,300 | 1,530 |
| 2024-02-01 | 1,526 | 1,535 | 1,520.5 | 1,530.5 | 477,000 | 1,530.50 |
| 2024-01-31 | 1,530 | 1,532 | 1,520.5 | 1,532 | 607,200 | 1,532 |
| 2024-01-30 | 1,550 | 1,560.5 | 1,531 | 1,534 | 551,100 | 1,534 |
| 2024-01-29 | 1,540 | 1,545.5 | 1,531.5 | 1,541 | 395,200 | 1,541 |
| 2024-01-26 | 1,541.5 | 1,546 | 1,528 | 1,534 | 709,100 | 1,534 |
| 2024-01-25 | 1,535.5 | 1,543.5 | 1,524 | 1,542 | 527,400 | 1,542 |
| 2024-01-24 | 1,551 | 1,564.5 | 1,534 | 1,539 | 562,300 | 1,539 |
| 2024-01-23 | 1,548 | 1,554 | 1,537 | 1,545.5 | 507,700 | 1,545.50 |
| 2024-01-22 | 1,525 | 1,545 | 1,520.5 | 1,545 | 549,300 | 1,545 |
| 2024-01-19 | 1,523 | 1,533 | 1,514 | 1,526.5 | 554,700 | 1,526.50 |
| 2024-01-18 | 1,525 | 1,526 | 1,510.5 | 1,512 | 819,800 | 1,512 |
| 2024-01-17 | 1,547 | 1,549.5 | 1,529 | 1,529 | 731,400 | 1,529 |
| 2024-01-16 | 1,551 | 1,563.5 | 1,548 | 1,548 | 808,200 | 1,548 |
| 2024-01-15 | 1,550.5 | 1,552.5 | 1,533.5 | 1,547.5 | 826,400 | 1,547.50 |
| 2024-01-12 | 1,566 | 1,566 | 1,549 | 1,554.5 | 794,000 | 1,554.50 |
| 2024-01-11 | 1,578 | 1,578 | 1,548.5 | 1,564 | 902,200 | 1,564 |
| 2024-01-10 | 1,568 | 1,579.5 | 1,559 | 1,567 | 739,500 | 1,567 |
| 2024-01-09 | 1,551.5 | 1,567 | 1,545 | 1,559.5 | 788,000 | 1,559.50 |
| 2024-01-05 | 1,591 | 1,591 | 1,548 | 1,551 | 954,500 | 1,551 |
| 2024-01-04 | 1,581 | 1,592.5 | 1,566 | 1,588.5 | 617,500 | 1,588.50 |
分割・併合履歴 ： [2017-03-29]1株→4株
