4927 (株)ポーラ・オルビスホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-221,2791,2891,2761,285212,0001,285
2025-04-211,2851,2911,2711,275247,1001,275
2025-04-181,2811,282.51,2741,281245,4001,281
2025-04-171,2801,2801,2671,272314,2001,272
2025-04-161,2901,2981,274.51,287292,8001,287
2025-04-151,2901,2991,2831,289615,1001,289
2025-04-141,287.51,3061,2841,293427,1001,293
2025-04-111,2491,2731,244.51,270.5510,3001,270.50
2025-04-101,2901,3021,269.51,295.5670,5001,295.50
2025-04-091,2221,248.51,2021,237677,4001,237
2025-04-081,2221,2381,2101,235.5778,9001,235.50
2025-04-071,2111,2401,197.51,2001,744,8001,200
2025-04-041,2601,2881,2601,273.5817,9001,273.50
2025-04-031,2501,2741,238.51,272674,9001,272
2025-04-021,2901,2911,257.51,257.5327,1001,257.50
2025-04-011,2851,3001,2801,287591,5001,287
2025-03-311,2801,283.51,2661,272.5607,0001,272.50
2025-03-281,3011,3031,2831,284490,5001,284
2025-03-271,2951,3011,288.51,297501,0001,297
2025-03-261,2861,2961,2841,286.5465,7001,286.50
2025-03-251,278.51,2971,2781,292.5404,6001,292.50
2025-03-241,2801,2821,2741,278.5395,7001,278.50
2025-03-211,2771,285.51,2721,282.5483,3001,282.50
2025-03-191,2721,2901,269.51,288434,1001,288
2025-03-181,2651,286.51,259.51,277489,7001,277
2025-03-171,2581,2811,2571,272477,4001,272
2025-03-141,2401,2591,228.51,258601,1001,258
2025-03-131,2301,2531,228.51,245615,7001,245
2025-03-121,2591,2661,240.51,251.5895,4001,251.50
2025-03-111,2651,298.51,2591,2671,208,8001,267
2025-03-101,2301,273.51,2271,263.51,107,8001,263.50
2025-03-071,2071,217.51,2031,217.5434,5001,217.50
2025-03-061,2141,2201,2081,215394,8001,215
2025-03-051,1961,211.51,194.51,207.5559,5001,207.50
2025-03-041,197.51,2051,1891,201886,5001,201
2025-03-031,200.51,2081,1871,191.51,035,5001,191.50
2025-02-281,2111,212.51,193.51,197903,8001,197
2025-02-271,2181,2251,2081,211.5831,1001,211.50
2025-02-261,221.51,245.51,221.51,235964,3001,235
2025-02-251,2091,223.51,1971,219.5818,3001,219.50
2025-02-211,2281,236.51,2041,206.51,140,2001,206.50
2025-02-201,233.51,237.51,2111,2231,236,1001,223
2025-02-191,199.51,2361,1941,2351,886,4001,235
2025-02-181,207.51,207.51,1771,191.52,841,3001,191.50
2025-02-171,2401,2451,2051,2124,086,2001,212
2025-02-141,4051,4081,3691,377.5864,9001,377.50
2025-02-131,399.51,4141,3901,407701,1001,407
2025-02-121,3851,3921,3781,386.5549,8001,386.50
2025-02-101,3691,388.51,366.51,379.5433,7001,379.50
2025-02-071,3561,372.51,3561,362.5818,0001,362.50
2025-02-061,382.51,395.51,377.51,383.5604,2001,383.50
2025-02-051,385.51,389.51,3781,381.5589,4001,381.50
2025-02-041,394.51,4031,389.51,389.5439,2001,389.50
2025-02-031,4001,4061,3861,388.5695,6001,388.50
2025-01-311,4181,4191,4031,415753,0001,415
2025-01-301,4191,4281,4141,427.5450,2001,427.50
2025-01-291,4301,439.51,421.51,428367,6001,428
2025-01-281,4391,4511,434.51,442.5535,9001,442.50
2025-01-271,4081,438.51,4051,438.5641,8001,438.50
2025-01-241,4001,416.51,3961,405495,9001,405
2025-01-231,385.51,388.51,3781,385320,3001,385
2025-01-221,393.51,395.51,382.51,391.5440,6001,391.50
2025-01-211,3831,3961,3831,392234,3001,392
2025-01-201,3931,3951,3801,383.5388,9001,383.50
2025-01-171,379.51,394.51,374.51,392.5621,1001,392.50
2025-01-161,3981,4071,3751,378614,6001,378
2025-01-151,410.51,414.51,3941,400.5560,2001,400.50
2025-01-141,4051,409.51,395.51,398769,3001,398
2025-01-101,4001,427.51,3981,419.5688,4001,419.50
2025-01-091,4101,4121,3991,400514,6001,400
2025-01-081,4071,413.51,3991,404514,5001,404
2025-01-071,4001,416.51,3971,413594,1001,413
2025-01-061,4251,4301,4081,408640,9001,408

分割・併合履歴 : [2017-03-29]1株→4株