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
2024-06-211,311.51,3461,311.51,335.51,123,9001,335.50
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