4927 (株)ポーラ・オルビスホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-152,5342,5532,5112,545324,4002,545
2021-10-142,4512,5322,4512,525422,6002,525
2021-10-132,4422,4902,4382,448424,4002,448
2021-10-122,5272,5332,4622,462430,5002,462
2021-10-112,5472,5872,5322,571242,7002,571
2021-10-082,5632,5702,5442,547278,4002,547
2021-10-072,5102,5542,4972,527288,2002,527
2021-10-062,5472,5842,4812,494568,9002,494
2021-10-052,4742,5282,4742,507544,4002,507
2021-10-042,5702,5702,4982,503668,1002,503
2021-10-012,5552,5782,5182,528521,5002,528
2021-09-302,5402,5962,5402,578600,8002,578
2021-09-292,5152,5422,5042,533538,2002,533
2021-09-282,5692,5692,5332,546537,3002,546
2021-09-272,5762,5992,5602,567422,0002,567
2021-09-242,6062,6092,5702,606569,4002,606
2021-09-222,6032,6262,5792,582401,6002,582
2021-09-212,5722,6082,5522,590359,9002,590
2021-09-172,6212,6352,5942,633616,2002,633
2021-09-162,6382,6502,6152,626379,3002,626
2021-09-152,6532,6582,6122,636337,5002,636
2021-09-142,7022,7212,6572,683500,0002,683
2021-09-132,7222,7232,6912,700523,0002,700
2021-09-102,6242,6902,6242,689703,7002,689
2021-09-092,6322,6402,5842,595431,6002,595
2021-09-082,6132,6732,6092,660540,7002,660
2021-09-072,5722,6252,5452,615751,6002,615
2021-09-062,5302,5312,4822,494487,9002,494
2021-09-032,4412,5092,4342,500615,9002,500
2021-09-022,4322,4592,4012,434486,4002,434
2021-09-012,4272,4522,4102,431425,1002,431
2021-08-312,3962,4142,3732,404525,0002,404
2021-08-302,4102,4262,3832,420442,9002,420
2021-08-272,3612,3792,3352,370421,7002,370
2021-08-262,3742,3892,3302,350439,2002,350
2021-08-252,3602,4002,3492,377672,2002,377
2021-08-242,4082,4182,3682,370583,2002,370
2021-08-232,3552,3972,3542,374645,8002,374
2021-08-202,3712,3982,3352,338901,4002,338
2021-08-192,4702,4822,3752,376776,8002,376
2021-08-182,4952,5082,4722,483503,1002,483
2021-08-172,5452,5532,4942,494576,7002,494
2021-08-162,6192,6232,5222,559454,8002,559
2021-08-132,6242,6572,6192,646279,5002,646
2021-08-122,6672,6882,6352,644306,8002,644
2021-08-112,7022,7182,6682,678434,9002,678
2021-08-102,6642,7102,6572,700606,5002,700
2021-08-062,6352,6652,6262,630477,4002,630
2021-08-052,6522,6672,6452,657343,3002,657
2021-08-042,6652,6882,6342,644643,0002,644
2021-08-032,6532,6782,6212,660960,3002,660
2021-08-022,6022,6542,5022,6431,354,3002,643
2021-07-302,7502,7592,6022,6141,035,4002,614
2021-07-292,7392,7792,7352,747517,1002,747
2021-07-282,8112,8162,7382,752720,9002,752
2021-07-272,8822,8902,8412,850538,0002,850
2021-07-262,8962,9232,8812,898725,7002,898
2021-07-212,8182,8352,7922,823342,1002,823
2021-07-202,8142,8202,7632,793530,4002,793
2021-07-192,8662,8822,8082,823490,8002,823
2021-07-162,9062,9262,8702,907386,7002,907
2021-07-153,0203,0252,9092,918605,5002,918
2021-07-142,9022,9502,8992,936561,7002,936
2021-07-132,9002,9162,8832,902288,9002,902
2021-07-122,8742,8832,8412,878301,1002,878
2021-07-092,7452,8292,7442,815486,5002,815
2021-07-082,8232,8402,7942,795498,8002,795
2021-07-072,8192,8492,8072,823395,0002,823
2021-07-062,8982,9052,8272,837558,6002,837
2021-07-052,9512,9692,8972,904459,1002,904
2021-07-022,9623,0102,9612,972368,4002,972
2021-07-012,9342,9492,8972,945544,1002,945
2021-06-302,9402,9882,9342,934490,5002,934
2021-06-292,9462,9712,9202,932511,5002,932
2021-06-283,0053,0202,9702,973408,4002,973
2021-06-252,9553,0102,9552,995486,3002,995
2021-06-242,9412,9692,9072,915482,8002,915
2021-06-233,0303,0652,9352,940712,6002,940
2021-06-222,9533,0052,9452,993375,5002,993
2021-06-212,9412,9412,8882,903451,5002,903
2021-06-183,0803,0802,9602,970826,2002,970
2021-06-173,1003,1103,0803,095257,2003,095
2021-06-163,0703,1103,0553,095329,5003,095
2021-06-153,0353,0652,9993,045442,6003,045
2021-06-143,0253,0403,0103,020199,3003,020
2021-06-112,9723,0152,9702,997283,0002,997
2021-06-102,9863,0202,9822,982291,6002,982
2021-06-093,0053,0452,9692,979543,6002,979
2021-06-082,9282,9842,9252,969460,4002,969
2021-06-072,9172,9172,8752,914265,4002,914
2021-06-042,9082,9282,8862,917386,4002,917
2021-06-032,9002,9352,8922,903591,9002,903
2021-06-022,8402,8692,8072,866307,9002,866
2021-06-012,8272,8392,8162,835289,7002,835
2021-05-312,8662,8942,8292,848320,3002,848
2021-05-282,8962,9102,8632,872450,1002,872
2021-05-272,8992,9092,8532,883856,2002,883
2021-05-262,8382,8882,8312,878339,5002,878
2021-05-252,8602,8602,8212,850313,9002,850
2021-05-242,8332,8782,8282,862173,3002,862
2021-05-212,8452,8712,8442,861248,1002,861
2021-05-202,8752,8882,8562,867313,0002,867
2021-05-192,8232,8962,8152,879604,1002,879
2021-05-182,8122,8392,8032,827333,2002,827
2021-05-172,8152,8392,7872,808392,1002,808
2021-05-142,8012,8102,7712,789425,0002,789
2021-05-132,7682,7962,7282,764508,3002,764
2021-05-122,8112,8572,7862,818459,1002,818
2021-05-112,8402,8562,7992,823545,5002,823
2021-05-102,8902,9142,8712,871602,5002,871
2021-05-072,8002,8762,7892,853813,8002,853
2021-05-062,7682,8422,7682,7951,105,7002,795
2021-04-302,8002,9642,8002,8332,125,7002,833
2021-04-282,6032,6442,5902,600641,2002,600
2021-04-272,6522,6622,5972,603455,7002,603
2021-04-262,6442,6832,6222,671604,8002,671
2021-04-232,5372,6302,5372,621501,6002,621
2021-04-222,5142,5642,5042,556527,0002,556
2021-04-212,4722,5202,4672,501419,4002,501
2021-04-202,5502,5542,5012,509499,4002,509
2021-04-192,6702,6702,5632,567641,9002,567
2021-04-162,6732,6802,6502,678415,7002,678
2021-04-152,6552,6712,6462,651160,8002,651
2021-04-142,6522,6562,6342,646271,0002,646
2021-04-132,6192,6762,6122,656437,5002,656
2021-04-122,6322,6562,6042,625383,6002,625
2021-04-092,6372,6742,6092,614549,6002,614
2021-04-082,6892,6952,6272,634395,4002,634
2021-04-072,6502,6892,6352,688360,0002,688
2021-04-062,7442,7482,6502,667357,6002,667
2021-04-052,7632,7672,7022,721242,7002,721
2021-04-022,7492,7592,7212,738527,9002,738
2021-04-012,7202,7742,7052,722805,5002,722
2021-03-312,6412,6822,6252,664696,9002,664
2021-03-302,6802,6802,6452,658369,6002,658
2021-03-292,6892,6892,6572,678569,4002,678
2021-03-262,6412,6592,5992,647408,2002,647
2021-03-252,5802,6602,5752,637542,9002,637
2021-03-242,6202,6272,5842,591535,4002,591
2021-03-232,7052,7052,6302,640608,1002,640
2021-03-222,6992,7042,6632,701371,7002,701
2021-03-192,6892,7082,6752,700538,8002,700
2021-03-182,6682,6972,6462,697467,8002,697
2021-03-172,7082,7122,6502,668681,0002,668
2021-03-162,7242,7262,6542,698690,2002,698
2021-03-152,6922,7572,6842,7501,192,8002,750
2021-03-122,6992,7202,6202,701943,3002,701
2021-03-112,7002,7442,6332,6771,231,3002,677
2021-03-102,5692,6452,5512,6281,185,7002,628
2021-03-092,5202,5642,4902,557594,9002,557
2021-03-082,5292,5302,4802,499489,6002,499
2021-03-052,4652,5022,4332,502337,8002,502
2021-03-042,4012,4632,3922,463466,4002,463
2021-03-032,4542,4542,4012,427571,7002,427
2021-03-022,4972,4972,4012,415617,8002,415
2021-03-012,4532,4912,4352,487368,0002,487
2021-02-262,4942,4942,4312,433691,3002,433
2021-02-252,5302,5352,4862,504584,5002,504
2021-02-242,5262,5292,4352,471529,0002,471
2021-02-222,4992,5062,4572,476471,8002,476
2021-02-192,5002,5262,4672,480538,9002,480
2021-02-182,5502,5562,4752,483688,9002,483
2021-02-172,5352,5652,5192,545536,8002,545
2021-02-162,5202,5732,4842,562737,4002,562
2021-02-152,5342,5562,4622,529628,3002,529
2021-02-122,4452,5742,4282,5161,161,5002,516
2021-02-102,4202,4472,4112,445882,1002,445
2021-02-092,3202,4582,2752,4272,621,1002,427
2021-02-082,1882,2082,1612,170586,2002,170
2021-02-052,1902,1912,1472,186488,8002,186
2021-02-042,1542,1612,1402,154472,0002,154
2021-02-032,0832,1522,0832,135682,2002,135
2021-02-022,0092,0492,0062,041715,3002,041
2021-02-012,0502,0701,9721,9971,427,1001,997
2021-01-292,1442,1452,0902,093510,5002,093
2021-01-282,1122,1522,1072,148560,8002,148
2021-01-272,1482,1602,1362,151549,5002,151
2021-01-262,1542,1622,1342,134426,0002,134
2021-01-252,1602,1692,1332,162312,8002,162
2021-01-222,1662,1932,1552,168811,6002,168
2021-01-212,1362,1962,1362,164993,6002,164
2021-01-202,1102,1272,0682,086466,8002,086
2021-01-192,1302,1352,1102,120258,6002,120
2021-01-182,1212,1322,1072,123292,6002,123
2021-01-152,1802,1802,1272,136578,9002,136
2021-01-142,1952,1972,1812,187730,2002,187
2021-01-132,1602,1932,1502,191581,5002,191
2021-01-122,1592,1912,1492,158834,3002,158
2021-01-082,1272,1522,1242,144896,7002,144
2021-01-072,1002,1032,0852,100665,9002,100
2021-01-062,0622,0912,0532,078417,0002,078
2021-01-052,0832,0852,0602,075470,3002,075
2021-01-042,1002,1002,0552,084336,7002,084

分割・併合履歴 : [2017-03-29]1株→4株