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
2024-02-271,4971,5151,4901,509.5720,9001,509.50
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