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
2024-12-061,4001,4071,3961,405512,9001,405
2024-12-051,402.51,4031,3911,398446,5001,398
2024-12-041,3851,396.51,379.51,394655,7001,394
2024-12-031,3901,403.51,3861,390497,8001,390
2024-12-021,366.51,386.51,366.51,382685,2001,382
2024-11-291,3651,375.51,3651,366.5829,3001,366.50
2024-11-281,359.51,374.51,3581,374.5496,1001,374.50
2024-11-271,3741,3751,3511,355546,3001,355
2024-11-261,3731,383.51,3651,383.5594,6001,383.50
2024-11-251,3561,371.51,355.51,365558,6001,365
2024-11-221,3601,3641,352.51,356471,0001,356
2024-11-211,3751,377.51,351.51,362.5546,0001,362.50
2024-11-201,371.51,3811,3681,370233,9001,370
2024-11-191,3821,386.51,3711,372.5382,9001,372.50
2024-11-181,3641,379.51,3611,379.5447,7001,379.50
2024-11-151,3821,3821,3611,363608,3001,363
2024-11-141,3821,385.51,3741,379518,4001,379
2024-11-131,3701,3891,363.51,384.5741,4001,384.50
2024-11-121,4401,444.51,370.51,3722,293,3001,372
2024-11-111,476.51,4851,442.51,4461,246,6001,446
2024-11-081,4601,4891,4501,481.5722,0001,481.50
2024-11-071,4631,474.51,4531,468416,3001,468
2024-11-061,474.51,478.51,460.51,461588,4001,461
2024-11-051,473.51,473.51,4571,467.5332,7001,467.50
2024-11-011,473.51,4861,4651,469562,9001,469
2024-10-311,5001,5091,4961,499.5428,6001,499.50
2024-10-301,4951,5021,4871,494885,1001,494
2024-10-291,5001,503.51,486.51,498442,5001,498
2024-10-281,4891,4991,4831,490614,7001,490
2024-10-251,4951,4951,473.51,483.5341,9001,483.50
2024-10-241,5011,501.51,4821,482536,7001,482
2024-10-231,5111,519.51,5041,505376,3001,505
2024-10-221,5151,518.51,502.51,511.5487,4001,511.50
2024-10-211,5101,5221,4991,519508,2001,519
2024-10-181,5091,510.51,4951,502.5520,8001,502.50
2024-10-171,5151,518.51,5021,509.5703,9001,509.50
2024-10-161,5351,5481,5161,516578,6001,516
2024-10-151,5401,5441,5241,542588,2001,542
2024-10-111,5601,561.51,534.51,537587,9001,537
2024-10-101,5601,5701,552.51,570639,6001,570
2024-10-091,5401,5711,5361,571923,8001,571
2024-10-081,5371,550.51,519.51,523758,5001,523
2024-10-071,5621,5701,542.51,560987,5001,560
2024-10-041,5261,5831,5201,5622,124,8001,562
2024-10-031,4941,525.51,490.51,515.5879,9001,515.50
2024-10-021,4881,493.51,469.51,488.5641,4001,488.50
2024-10-011,4651,4961,450.51,486607,3001,486
2024-09-301,4851,4961,4721,479830,6001,479
2024-09-271,4971,5281,4951,5091,022,6001,509
2024-09-261,478.51,4951,4681,4951,125,5001,495
2024-09-251,451.51,4831,4451,472616,0001,472
2024-09-241,4511,4601,4441,456542,9001,456
2024-09-201,4601,463.51,4431,457509,2001,457
2024-09-191,4511,463.51,4451,451617,4001,451
2024-09-181,4431,4501,428.51,447.5557,2001,447.50
2024-09-171,4241,4431,420.51,440.5947,8001,440.50
2024-09-131,4091,419.51,391.51,400550,6001,400
2024-09-121,418.51,4241,4121,419422,2001,419
2024-09-111,4201,4241,4041,411.5379,2001,411.50
2024-09-101,4311,447.51,421.51,424636,0001,424
2024-09-091,4411,4591,4171,419972,6001,419
2024-09-061,4601,4761,455.51,4671,062,8001,467
2024-09-051,4351,4561,4301,456748,2001,456
2024-09-041,4651,467.51,4271,434.5891,9001,434.50
2024-09-031,4391,465.51,4351,465.5839,8001,465.50
2024-09-021,459.51,4611,4261,447.51,033,3001,447.50
2024-08-301,4681,4841,463.51,472.5544,7001,472.50
2024-08-291,470.51,478.51,460.51,467.5676,8001,467.50
2024-08-281,489.51,489.51,4671,471394,6001,471
2024-08-271,4611,4931,455.51,492841,8001,492
2024-08-261,4421,4631,4401,463619,9001,463
2024-08-231,4501,4581,441.51,448363,0001,448
2024-08-221,431.51,448.51,4261,448899,9001,448
2024-08-211,4411,4541,422.51,429.5784,6001,429.50
2024-08-201,4251,4571,4251,453755,5001,453
2024-08-191,439.51,439.51,4051,425562,4001,425
2024-08-161,4181,439.51,4131,439.5986,6001,439.50
2024-08-151,4011,4101,383.51,409704,2001,409
2024-08-141,401.51,4141,3951,405590,9001,405
2024-08-131,4031,407.51,3841,397627,7001,397
2024-08-091,4211,4241,381.51,3991,393,9001,399
2024-08-081,3691,419.51,3691,418.51,269,5001,418.50
2024-08-071,3691,396.51,351.51,3741,680,1001,374
2024-08-061,3051,3701,2711,3633,732,1001,363
2024-08-051,347.51,3951,3021,3952,146,3001,395
2024-08-021,3801,386.51,352.51,361.51,129,9001,361.50
2024-08-011,3931,3941,3731,3831,039,1001,383
2024-07-311,401.51,416.51,4001,416.5604,8001,416.50
2024-07-301,4121,4151,3991,406.5602,4001,406.50
2024-07-291,4051,411.51,396.51,411.5603,6001,411.50
2024-07-261,3941,3991,375.51,387581,7001,387
2024-07-251,376.51,386.51,3691,381622,6001,381
2024-07-241,3951,395.51,3761,379.5426,1001,379.50
2024-07-231,3991,4031,3871,395353,7001,395
2024-07-221,3871,398.51,3831,392396,5001,392
2024-07-191,398.51,398.51,3841,387.5530,2001,387.50
2024-07-181,391.51,4021,3841,395.5798,8001,395.50
2024-07-171,371.51,3921,3681,391.5590,7001,391.50
2024-07-161,3831,3851,366.51,368513,2001,368
2024-07-121,3731,3861,370.51,383820,6001,383
2024-07-111,3481,3651,346.51,365606,8001,365
2024-07-101,3401,3481,3361,345.5420,1001,345.50
2024-07-091,3441,3521,339.51,345.5497,4001,345.50
2024-07-081,335.51,3481,333.51,340.5671,0001,340.50
2024-07-051,3291,3321,3211,330460,2001,330
2024-07-041,3241,3291,3171,326.5569,2001,326.50
2024-07-031,3281,3311,317.51,326.5633,9001,326.50
2024-07-021,3281,332.51,313.51,318563,8001,318
2024-07-011,3101,328.51,308.51,328719,5001,328
2024-06-281,3131,324.51,306.51,307.51,233,9001,307.50
2024-06-271,3421,346.51,3341,340.5816,6001,340.50
2024-06-261,369.51,372.51,358.51,3651,025,4001,365
2024-06-251,3621,3791,3621,369.51,302,5001,369.50
2024-06-241,3531,363.51,3481,351966,1001,351
2024-06-211,311.51,3461,311.51,335.51,123,9001,335.50
2024-06-201,3111,3211,3001,3191,142,1001,319
2024-06-191,338.51,3411,3131,322.5936,1001,322.50
2024-06-181,3581,3601,346.51,354.5405,4001,354.50
2024-06-171,3601,3601,3441,355763,4001,355
2024-06-141,3231,360.51,3211,349938,8001,349
2024-06-131,3351,342.51,321.51,323716,7001,323
2024-06-121,3471,3531,3411,342317,2001,342
2024-06-111,3291,3421,328.51,339507,1001,339
2024-06-101,3441,3441,328.51,342.5903,6001,342.50
2024-06-071,358.51,3601,3471,351798,6001,351
2024-06-061,379.51,3921,3601,3601,118,1001,360
2024-06-051,3851,3921,370.51,374960,6001,374
2024-06-041,3661,392.51,3651,3791,980,2001,379
2024-06-031,3571,3811,354.51,3781,676,3001,378
2024-05-311,332.51,3441,329.51,340897,4001,340
2024-05-301,308.51,329.51,302.51,328943,4001,328
2024-05-291,3381,338.51,3091,3111,351,8001,311
2024-05-281,3471,350.51,3381,343579,3001,343
2024-05-271,342.51,3481,3351,342.5682,0001,342.50
2024-05-241,3531,3591,337.51,342.51,198,1001,342.50
2024-05-231,3551,371.51,3481,366.5596,5001,366.50
2024-05-221,3591,368.51,3461,3621,122,1001,362
2024-05-211,405.51,406.51,362.51,3642,044,4001,364
2024-05-201,4211,4211,408.51,409668,4001,409
2024-05-171,4131,428.51,4061,423739,3001,423
2024-05-161,415.51,425.51,4101,416751,0001,416
2024-05-151,4411,444.51,4101,410899,4001,410
2024-05-141,4171,4541,415.51,448.5852,3001,448.50
2024-05-131,4091,423.51,3981,414.51,648,4001,414.50
2024-05-101,3891,436.51,3851,4093,885,9001,409
2024-05-091,5251,5471,4971,541.52,266,1001,541.50
2024-05-081,4601,4901,459.51,467906,1001,467
2024-05-071,4471,4641,4461,461.5599,7001,461.50
2024-05-021,4631,4661,437.51,440.51,178,9001,440.50
2024-05-011,4451,469.51,4441,467701,6001,467
2024-04-301,4251,448.51,4191,447596,6001,447
2024-04-261,4211,429.51,408.51,426411,2001,426
2024-04-251,426.51,4381,4231,424.5559,7001,424.50
2024-04-241,4301,4311,416.51,425.5561,7001,425.50
2024-04-231,4401,4441,428.51,436635,4001,436
2024-04-221,4101,4441,4061,442.5990,9001,442.50
2024-04-191,4101,4161,385.51,388937,4001,388
2024-04-181,389.51,4081,3861,398722,0001,398
2024-04-171,3981,400.51,3801,380786,0001,380
2024-04-161,4011,4061,387.51,402896,1001,402
2024-04-151,4291,4291,4041,404.5886,4001,404.50
2024-04-121,4101,435.51,409.51,433.5741,9001,433.50
2024-04-111,419.51,4201,4111,411479,6001,411
2024-04-101,427.51,436.51,4251,425.5463,5001,425.50
2024-04-091,420.51,4241,4121,420545,7001,420
2024-04-081,4161,4201,408.51,418613,9001,418
2024-04-051,4251,4251,4051,411.5821,7001,411.50
2024-04-041,4251,428.51,4141,4231,067,0001,423
2024-04-031,4311,4401,425.51,429.5611,3001,429.50
2024-04-021,4601,4641,4341,438818,2001,438
2024-04-011,462.51,4731,454.51,464.5466,7001,464.50
2024-03-291,452.51,458.51,448.51,451.5515,7001,451.50
2024-03-281,449.51,463.51,442.51,447805,8001,447
2024-03-271,4361,443.51,4291,443.5895,9001,443.50
2024-03-261,4251,4281,4111,424.5978,3001,424.50
2024-03-251,4521,4561,4251,4251,508,5001,425
2024-03-221,461.51,4721,451.51,470746,0001,470
2024-03-211,4691,4751,4521,461.5932,8001,461.50
2024-03-191,4711,4741,462.51,467507,0001,467
2024-03-181,4571,476.51,453.51,469.5496,2001,469.50
2024-03-151,4551,458.51,4471,453741,3001,453
2024-03-141,4441,463.51,430.51,463.51,224,8001,463.50
2024-03-131,490.51,4991,478.51,483651,0001,483
2024-03-121,4931,509.51,460.51,509660,1001,509
2024-03-111,4751,4951,4721,488.5551,3001,488.50
2024-03-081,475.51,4861,4691,476.5471,3001,476.50
2024-03-071,469.51,4831,461.51,482.5704,4001,482.50
2024-03-061,440.51,4671,438.51,465.5749,7001,465.50
2024-03-051,4551,4601,4401,4411,032,8001,441
2024-03-041,4911,495.51,4541,4561,148,6001,456
2024-03-011,492.51,508.51,4911,503757,4001,503
2024-02-291,513.51,516.51,494.51,496757,6001,496
2024-02-281,5021,514.51,498.51,511.5473,3001,511.50
2024-02-271,4971,5151,4901,509.5720,9001,509.50
2024-02-261,489.51,515.51,484.51,499.51,075,8001,499.50
2024-02-221,4791,4791,462.51,469576,9001,469
2024-02-211,4701,481.51,4601,478526,7001,478
2024-02-201,4601,463.51,4501,462.5553,6001,462.50
2024-02-191,4651,4681,454.51,464652,2001,464
2024-02-161,4451,462.51,4301,457.51,121,4001,457.50
2024-02-151,4891,5071,429.51,4502,944,7001,450
2024-02-141,524.51,5311,490.51,493.51,870,0001,493.50
2024-02-131,536.51,5511,528.51,545.51,098,7001,545.50
2024-02-091,500.51,531.51,4961,524898,7001,524
2024-02-081,5291,532.51,5041,504.51,156,3001,504.50
2024-02-071,5551,5551,523.51,538954,6001,538
2024-02-061,5461,5611,5371,555589,5001,555
2024-02-051,5321,550.51,529.51,546603,7001,546
2024-02-021,5311,543.51,526.51,530477,3001,530
2024-02-011,5261,5351,520.51,530.5477,0001,530.50
2024-01-311,5301,5321,520.51,532607,2001,532
2024-01-301,5501,560.51,5311,534551,1001,534
2024-01-291,5401,545.51,531.51,541395,2001,541
2024-01-261,541.51,5461,5281,534709,1001,534
2024-01-251,535.51,543.51,5241,542527,4001,542
2024-01-241,5511,564.51,5341,539562,3001,539
2024-01-231,5481,5541,5371,545.5507,7001,545.50
2024-01-221,5251,5451,520.51,545549,3001,545
2024-01-191,5231,5331,5141,526.5554,7001,526.50
2024-01-181,5251,5261,510.51,512819,8001,512
2024-01-171,5471,549.51,5291,529731,4001,529
2024-01-161,5511,563.51,5481,548808,2001,548
2024-01-151,550.51,552.51,533.51,547.5826,4001,547.50
2024-01-121,5661,5661,5491,554.5794,0001,554.50
2024-01-111,5781,5781,548.51,564902,2001,564
2024-01-101,5681,579.51,5591,567739,5001,567
2024-01-091,551.51,5671,5451,559.5788,0001,559.50
2024-01-051,5911,5911,5481,551954,5001,551
2024-01-041,5811,592.51,5661,588.5617,5001,588.50

分割・併合履歴 : [2017-03-29]1株→4株