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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,279 | 1,289 | 1,276 | 1,285 | 212,000 | 1,285 |
| 2025-04-21 | 1,285 | 1,291 | 1,271 | 1,275 | 247,100 | 1,275 |
| 2025-04-18 | 1,281 | 1,282.5 | 1,274 | 1,281 | 245,400 | 1,281 |
| 2025-04-17 | 1,280 | 1,280 | 1,267 | 1,272 | 314,200 | 1,272 |
| 2025-04-16 | 1,290 | 1,298 | 1,274.5 | 1,287 | 292,800 | 1,287 |
| 2025-04-15 | 1,290 | 1,299 | 1,283 | 1,289 | 615,100 | 1,289 |
| 2025-04-14 | 1,287.5 | 1,306 | 1,284 | 1,293 | 427,100 | 1,293 |
| 2025-04-11 | 1,249 | 1,273 | 1,244.5 | 1,270.5 | 510,300 | 1,270.50 |
| 2025-04-10 | 1,290 | 1,302 | 1,269.5 | 1,295.5 | 670,500 | 1,295.50 |
| 2025-04-09 | 1,222 | 1,248.5 | 1,202 | 1,237 | 677,400 | 1,237 |
| 2025-04-08 | 1,222 | 1,238 | 1,210 | 1,235.5 | 778,900 | 1,235.50 |
| 2025-04-07 | 1,211 | 1,240 | 1,197.5 | 1,200 | 1,744,800 | 1,200 |
| 2025-04-04 | 1,260 | 1,288 | 1,260 | 1,273.5 | 817,900 | 1,273.50 |
| 2025-04-03 | 1,250 | 1,274 | 1,238.5 | 1,272 | 674,900 | 1,272 |
| 2025-04-02 | 1,290 | 1,291 | 1,257.5 | 1,257.5 | 327,100 | 1,257.50 |
| 2025-04-01 | 1,285 | 1,300 | 1,280 | 1,287 | 591,500 | 1,287 |
| 2025-03-31 | 1,280 | 1,283.5 | 1,266 | 1,272.5 | 607,000 | 1,272.50 |
| 2025-03-28 | 1,301 | 1,303 | 1,283 | 1,284 | 490,500 | 1,284 |
| 2025-03-27 | 1,295 | 1,301 | 1,288.5 | 1,297 | 501,000 | 1,297 |
| 2025-03-26 | 1,286 | 1,296 | 1,284 | 1,286.5 | 465,700 | 1,286.50 |
| 2025-03-25 | 1,278.5 | 1,297 | 1,278 | 1,292.5 | 404,600 | 1,292.50 |
| 2025-03-24 | 1,280 | 1,282 | 1,274 | 1,278.5 | 395,700 | 1,278.50 |
| 2025-03-21 | 1,277 | 1,285.5 | 1,272 | 1,282.5 | 483,300 | 1,282.50 |
| 2025-03-19 | 1,272 | 1,290 | 1,269.5 | 1,288 | 434,100 | 1,288 |
| 2025-03-18 | 1,265 | 1,286.5 | 1,259.5 | 1,277 | 489,700 | 1,277 |
| 2025-03-17 | 1,258 | 1,281 | 1,257 | 1,272 | 477,400 | 1,272 |
| 2025-03-14 | 1,240 | 1,259 | 1,228.5 | 1,258 | 601,100 | 1,258 |
| 2025-03-13 | 1,230 | 1,253 | 1,228.5 | 1,245 | 615,700 | 1,245 |
| 2025-03-12 | 1,259 | 1,266 | 1,240.5 | 1,251.5 | 895,400 | 1,251.50 |
| 2025-03-11 | 1,265 | 1,298.5 | 1,259 | 1,267 | 1,208,800 | 1,267 |
| 2025-03-10 | 1,230 | 1,273.5 | 1,227 | 1,263.5 | 1,107,800 | 1,263.50 |
| 2025-03-07 | 1,207 | 1,217.5 | 1,203 | 1,217.5 | 434,500 | 1,217.50 |
| 2025-03-06 | 1,214 | 1,220 | 1,208 | 1,215 | 394,800 | 1,215 |
| 2025-03-05 | 1,196 | 1,211.5 | 1,194.5 | 1,207.5 | 559,500 | 1,207.50 |
| 2025-03-04 | 1,197.5 | 1,205 | 1,189 | 1,201 | 886,500 | 1,201 |
| 2025-03-03 | 1,200.5 | 1,208 | 1,187 | 1,191.5 | 1,035,500 | 1,191.50 |
| 2025-02-28 | 1,211 | 1,212.5 | 1,193.5 | 1,197 | 903,800 | 1,197 |
| 2025-02-27 | 1,218 | 1,225 | 1,208 | 1,211.5 | 831,100 | 1,211.50 |
| 2025-02-26 | 1,221.5 | 1,245.5 | 1,221.5 | 1,235 | 964,300 | 1,235 |
| 2025-02-25 | 1,209 | 1,223.5 | 1,197 | 1,219.5 | 818,300 | 1,219.50 |
| 2025-02-21 | 1,228 | 1,236.5 | 1,204 | 1,206.5 | 1,140,200 | 1,206.50 |
| 2025-02-20 | 1,233.5 | 1,237.5 | 1,211 | 1,223 | 1,236,100 | 1,223 |
| 2025-02-19 | 1,199.5 | 1,236 | 1,194 | 1,235 | 1,886,400 | 1,235 |
| 2025-02-18 | 1,207.5 | 1,207.5 | 1,177 | 1,191.5 | 2,841,300 | 1,191.50 |
| 2025-02-17 | 1,240 | 1,245 | 1,205 | 1,212 | 4,086,200 | 1,212 |
| 2025-02-14 | 1,405 | 1,408 | 1,369 | 1,377.5 | 864,900 | 1,377.50 |
| 2025-02-13 | 1,399.5 | 1,414 | 1,390 | 1,407 | 701,100 | 1,407 |
| 2025-02-12 | 1,385 | 1,392 | 1,378 | 1,386.5 | 549,800 | 1,386.50 |
| 2025-02-10 | 1,369 | 1,388.5 | 1,366.5 | 1,379.5 | 433,700 | 1,379.50 |
| 2025-02-07 | 1,356 | 1,372.5 | 1,356 | 1,362.5 | 818,000 | 1,362.50 |
| 2025-02-06 | 1,382.5 | 1,395.5 | 1,377.5 | 1,383.5 | 604,200 | 1,383.50 |
| 2025-02-05 | 1,385.5 | 1,389.5 | 1,378 | 1,381.5 | 589,400 | 1,381.50 |
| 2025-02-04 | 1,394.5 | 1,403 | 1,389.5 | 1,389.5 | 439,200 | 1,389.50 |
| 2025-02-03 | 1,400 | 1,406 | 1,386 | 1,388.5 | 695,600 | 1,388.50 |
| 2025-01-31 | 1,418 | 1,419 | 1,403 | 1,415 | 753,000 | 1,415 |
| 2025-01-30 | 1,419 | 1,428 | 1,414 | 1,427.5 | 450,200 | 1,427.50 |
| 2025-01-29 | 1,430 | 1,439.5 | 1,421.5 | 1,428 | 367,600 | 1,428 |
| 2025-01-28 | 1,439 | 1,451 | 1,434.5 | 1,442.5 | 535,900 | 1,442.50 |
| 2025-01-27 | 1,408 | 1,438.5 | 1,405 | 1,438.5 | 641,800 | 1,438.50 |
| 2025-01-24 | 1,400 | 1,416.5 | 1,396 | 1,405 | 495,900 | 1,405 |
| 2025-01-23 | 1,385.5 | 1,388.5 | 1,378 | 1,385 | 320,300 | 1,385 |
| 2025-01-22 | 1,393.5 | 1,395.5 | 1,382.5 | 1,391.5 | 440,600 | 1,391.50 |
| 2025-01-21 | 1,383 | 1,396 | 1,383 | 1,392 | 234,300 | 1,392 |
| 2025-01-20 | 1,393 | 1,395 | 1,380 | 1,383.5 | 388,900 | 1,383.50 |
| 2025-01-17 | 1,379.5 | 1,394.5 | 1,374.5 | 1,392.5 | 621,100 | 1,392.50 |
| 2025-01-16 | 1,398 | 1,407 | 1,375 | 1,378 | 614,600 | 1,378 |
| 2025-01-15 | 1,410.5 | 1,414.5 | 1,394 | 1,400.5 | 560,200 | 1,400.50 |
| 2025-01-14 | 1,405 | 1,409.5 | 1,395.5 | 1,398 | 769,300 | 1,398 |
| 2025-01-10 | 1,400 | 1,427.5 | 1,398 | 1,419.5 | 688,400 | 1,419.50 |
| 2025-01-09 | 1,410 | 1,412 | 1,399 | 1,400 | 514,600 | 1,400 |
| 2025-01-08 | 1,407 | 1,413.5 | 1,399 | 1,404 | 514,500 | 1,404 |
| 2025-01-07 | 1,400 | 1,416.5 | 1,397 | 1,413 | 594,100 | 1,413 |
| 2025-01-06 | 1,425 | 1,430 | 1,408 | 1,408 | 640,900 | 1,408 |
分割・併合履歴 ： [2017-03-29]1株→4株