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
2021-12-30	1,947	1,960	1,913	1,917	735,200	1,917
2021-12-29	1,977	1,994	1,953	1,956	682,900	1,956
2021-12-28	1,972	2,014	1,972	2,011	1,158,900	2,011
2021-12-27	1,994	1,995	1,954	1,966	919,400	1,966
2021-12-24	1,977	1,993	1,971	1,985	889,900	1,985
2021-12-23	2,008	2,013	1,948	1,960	957,700	1,960
2021-12-22	2,012	2,025	1,988	1,997	597,000	1,997
2021-12-21	2,019	2,027	1,984	1,996	1,260,400	1,996
2021-12-20	1,986	2,004	1,981	1,994	499,300	1,994
2021-12-17	2,029	2,046	1,988	1,998	863,100	1,998
2021-12-16	2,048	2,053	2,019	2,037	572,100	2,037
2021-12-15	2,054	2,065	2,021	2,036	537,400	2,036
2021-12-14	2,095	2,104	2,048	2,061	460,800	2,061
2021-12-13	2,127	2,135	2,083	2,085	460,300	2,085
2021-12-10	2,115	2,126	2,102	2,105	399,500	2,105
2021-12-09	2,119	2,136	2,111	2,115	408,100	2,115
2021-12-08	2,155	2,171	2,116	2,121	563,900	2,121
2021-12-07	2,070	2,141	2,069	2,134	618,000	2,134
2021-12-06	2,054	2,067	2,032	2,040	460,900	2,040
2021-12-03	1,985	2,054	1,973	2,048	649,000	2,048
2021-12-02	1,980	1,999	1,966	1,972	565,900	1,972
2021-12-01	2,013	2,018	1,975	1,986	622,900	1,986
2021-11-30	2,088	2,108	2,022	2,022	999,800	2,022
2021-11-29	2,085	2,099	2,058	2,064	599,000	2,064
2021-11-26	2,131	2,143	2,115	2,131	455,800	2,131
2021-11-25	2,093	2,151	2,090	2,141	492,500	2,141
2021-11-24	2,138	2,156	2,128	2,143	607,500	2,143
2021-11-22	2,174	2,192	2,150	2,188	389,500	2,188
2021-11-19	2,200	2,223	2,172	2,175	472,800	2,175
2021-11-18	2,202	2,229	2,198	2,221	402,600	2,221
2021-11-17	2,259	2,260	2,223	2,230	283,500	2,230
2021-11-16	2,260	2,291	2,252	2,252	468,700	2,252
2021-11-15	2,298	2,310	2,243	2,255	436,800	2,255
2021-11-12	2,299	2,320	2,285	2,290	344,700	2,290
2021-11-11	2,252	2,299	2,245	2,299	330,200	2,299
2021-11-10	2,294	2,294	2,249	2,265	404,600	2,265
2021-11-09	2,360	2,360	2,286	2,293	707,900	2,293
2021-11-08	2,378	2,392	2,342	2,364	614,400	2,364
2021-11-05	2,332	2,359	2,324	2,356	414,600	2,356
2021-11-04	2,352	2,379	2,317	2,338	828,700	2,338
2021-11-02	2,364	2,407	2,304	2,378	1,975,200	2,378
2021-11-01	2,487	2,554	2,480	2,550	507,200	2,550
2021-10-29	2,442	2,453	2,396	2,430	553,300	2,430
2021-10-28	2,443	2,464	2,432	2,461	295,200	2,461
2021-10-27	2,485	2,515	2,452	2,459	364,600	2,459
2021-10-26	2,496	2,516	2,485	2,492	163,900	2,492
2021-10-25	2,480	2,500	2,477	2,478	211,800	2,478
2021-10-22	2,480	2,512	2,470	2,490	216,400	2,490
2021-10-21	2,530	2,530	2,483	2,484	276,000	2,484
2021-10-20	2,560	2,593	2,542	2,543	260,100	2,543
2021-10-19	2,533	2,558	2,516	2,539	282,000	2,539
2021-10-18	2,540	2,540	2,497	2,506	349,100	2,506
2021-10-15	2,534	2,553	2,511	2,545	324,400	2,545
2021-10-14	2,451	2,532	2,451	2,525	422,600	2,525
2021-10-13	2,442	2,490	2,438	2,448	424,400	2,448
2021-10-12	2,527	2,533	2,462	2,462	430,500	2,462
2021-10-11	2,547	2,587	2,532	2,571	242,700	2,571
2021-10-08	2,563	2,570	2,544	2,547	278,400	2,547
2021-10-07	2,510	2,554	2,497	2,527	288,200	2,527
2021-10-06	2,547	2,584	2,481	2,494	568,900	2,494
2021-10-05	2,474	2,528	2,474	2,507	544,400	2,507
2021-10-04	2,570	2,570	2,498	2,503	668,100	2,503
2021-10-01	2,555	2,578	2,518	2,528	521,500	2,528
2021-09-30	2,540	2,596	2,540	2,578	600,800	2,578
2021-09-29	2,515	2,542	2,504	2,533	538,200	2,533
2021-09-28	2,569	2,569	2,533	2,546	537,300	2,546
2021-09-27	2,576	2,599	2,560	2,567	422,000	2,567
2021-09-24	2,606	2,609	2,570	2,606	569,400	2,606
2021-09-22	2,603	2,626	2,579	2,582	401,600	2,582
2021-09-21	2,572	2,608	2,552	2,590	359,900	2,590
2021-09-17	2,621	2,635	2,594	2,633	616,200	2,633
2021-09-16	2,638	2,650	2,615	2,626	379,300	2,626
2021-09-15	2,653	2,658	2,612	2,636	337,500	2,636
2021-09-14	2,702	2,721	2,657	2,683	500,000	2,683
2021-09-13	2,722	2,723	2,691	2,700	523,000	2,700
2021-09-10	2,624	2,690	2,624	2,689	703,700	2,689
2021-09-09	2,632	2,640	2,584	2,595	431,600	2,595
2021-09-08	2,613	2,673	2,609	2,660	540,700	2,660
2021-09-07	2,572	2,625	2,545	2,615	751,600	2,615
2021-09-06	2,530	2,531	2,482	2,494	487,900	2,494
2021-09-03	2,441	2,509	2,434	2,500	615,900	2,500
2021-09-02	2,432	2,459	2,401	2,434	486,400	2,434
2021-09-01	2,427	2,452	2,410	2,431	425,100	2,431
2021-08-31	2,396	2,414	2,373	2,404	525,000	2,404
2021-08-30	2,410	2,426	2,383	2,420	442,900	2,420
2021-08-27	2,361	2,379	2,335	2,370	421,700	2,370
2021-08-26	2,374	2,389	2,330	2,350	439,200	2,350
2021-08-25	2,360	2,400	2,349	2,377	672,200	2,377
2021-08-24	2,408	2,418	2,368	2,370	583,200	2,370
2021-08-23	2,355	2,397	2,354	2,374	645,800	2,374
2021-08-20	2,371	2,398	2,335	2,338	901,400	2,338
2021-08-19	2,470	2,482	2,375	2,376	776,800	2,376
2021-08-18	2,495	2,508	2,472	2,483	503,100	2,483
2021-08-17	2,545	2,553	2,494	2,494	576,700	2,494
2021-08-16	2,619	2,623	2,522	2,559	454,800	2,559
2021-08-13	2,624	2,657	2,619	2,646	279,500	2,646
2021-08-12	2,667	2,688	2,635	2,644	306,800	2,644
2021-08-11	2,702	2,718	2,668	2,678	434,900	2,678
2021-08-10	2,664	2,710	2,657	2,700	606,500	2,700
2021-08-06	2,635	2,665	2,626	2,630	477,400	2,630
2021-08-05	2,652	2,667	2,645	2,657	343,300	2,657
2021-08-04	2,665	2,688	2,634	2,644	643,000	2,644
2021-08-03	2,653	2,678	2,621	2,660	960,300	2,660
2021-08-02	2,602	2,654	2,502	2,643	1,354,300	2,643
2021-07-30	2,750	2,759	2,602	2,614	1,035,400	2,614
2021-07-29	2,739	2,779	2,735	2,747	517,100	2,747
2021-07-28	2,811	2,816	2,738	2,752	720,900	2,752
2021-07-27	2,882	2,890	2,841	2,850	538,000	2,850
2021-07-26	2,896	2,923	2,881	2,898	725,700	2,898
2021-07-21	2,818	2,835	2,792	2,823	342,100	2,823
2021-07-20	2,814	2,820	2,763	2,793	530,400	2,793
2021-07-19	2,866	2,882	2,808	2,823	490,800	2,823
2021-07-16	2,906	2,926	2,870	2,907	386,700	2,907
2021-07-15	3,020	3,025	2,909	2,918	605,500	2,918
2021-07-14	2,902	2,950	2,899	2,936	561,700	2,936
2021-07-13	2,900	2,916	2,883	2,902	288,900	2,902
2021-07-12	2,874	2,883	2,841	2,878	301,100	2,878
2021-07-09	2,745	2,829	2,744	2,815	486,500	2,815
2021-07-08	2,823	2,840	2,794	2,795	498,800	2,795
2021-07-07	2,819	2,849	2,807	2,823	395,000	2,823
2021-07-06	2,898	2,905	2,827	2,837	558,600	2,837
2021-07-05	2,951	2,969	2,897	2,904	459,100	2,904
2021-07-02	2,962	3,010	2,961	2,972	368,400	2,972
2021-07-01	2,934	2,949	2,897	2,945	544,100	2,945
2021-06-30	2,940	2,988	2,934	2,934	490,500	2,934
2021-06-29	2,946	2,971	2,920	2,932	511,500	2,932
2021-06-28	3,005	3,020	2,970	2,973	408,400	2,973
2021-06-25	2,955	3,010	2,955	2,995	486,300	2,995
2021-06-24	2,941	2,969	2,907	2,915	482,800	2,915
2021-06-23	3,030	3,065	2,935	2,940	712,600	2,940
2021-06-22	2,953	3,005	2,945	2,993	375,500	2,993
2021-06-21	2,941	2,941	2,888	2,903	451,500	2,903
2021-06-18	3,080	3,080	2,960	2,970	826,200	2,970
2021-06-17	3,100	3,110	3,080	3,095	257,200	3,095
2021-06-16	3,070	3,110	3,055	3,095	329,500	3,095
2021-06-15	3,035	3,065	2,999	3,045	442,600	3,045
2021-06-14	3,025	3,040	3,010	3,020	199,300	3,020
2021-06-11	2,972	3,015	2,970	2,997	283,000	2,997
2021-06-10	2,986	3,020	2,982	2,982	291,600	2,982
2021-06-09	3,005	3,045	2,969	2,979	543,600	2,979
2021-06-08	2,928	2,984	2,925	2,969	460,400	2,969
2021-06-07	2,917	2,917	2,875	2,914	265,400	2,914
2021-06-04	2,908	2,928	2,886	2,917	386,400	2,917
2021-06-03	2,900	2,935	2,892	2,903	591,900	2,903
2021-06-02	2,840	2,869	2,807	2,866	307,900	2,866
2021-06-01	2,827	2,839	2,816	2,835	289,700	2,835
2021-05-31	2,866	2,894	2,829	2,848	320,300	2,848
2021-05-28	2,896	2,910	2,863	2,872	450,100	2,872
2021-05-27	2,899	2,909	2,853	2,883	856,200	2,883
2021-05-26	2,838	2,888	2,831	2,878	339,500	2,878
2021-05-25	2,860	2,860	2,821	2,850	313,900	2,850
2021-05-24	2,833	2,878	2,828	2,862	173,300	2,862
2021-05-21	2,845	2,871	2,844	2,861	248,100	2,861
2021-05-20	2,875	2,888	2,856	2,867	313,000	2,867
2021-05-19	2,823	2,896	2,815	2,879	604,100	2,879
2021-05-18	2,812	2,839	2,803	2,827	333,200	2,827
2021-05-17	2,815	2,839	2,787	2,808	392,100	2,808
2021-05-14	2,801	2,810	2,771	2,789	425,000	2,789
2021-05-13	2,768	2,796	2,728	2,764	508,300	2,764
2021-05-12	2,811	2,857	2,786	2,818	459,100	2,818
2021-05-11	2,840	2,856	2,799	2,823	545,500	2,823
2021-05-10	2,890	2,914	2,871	2,871	602,500	2,871
2021-05-07	2,800	2,876	2,789	2,853	813,800	2,853
2021-05-06	2,768	2,842	2,768	2,795	1,105,700	2,795
2021-04-30	2,800	2,964	2,800	2,833	2,125,700	2,833
2021-04-28	2,603	2,644	2,590	2,600	641,200	2,600
2021-04-27	2,652	2,662	2,597	2,603	455,700	2,603
2021-04-26	2,644	2,683	2,622	2,671	604,800	2,671
2021-04-23	2,537	2,630	2,537	2,621	501,600	2,621
2021-04-22	2,514	2,564	2,504	2,556	527,000	2,556
2021-04-21	2,472	2,520	2,467	2,501	419,400	2,501
2021-04-20	2,550	2,554	2,501	2,509	499,400	2,509
2021-04-19	2,670	2,670	2,563	2,567	641,900	2,567
2021-04-16	2,673	2,680	2,650	2,678	415,700	2,678
2021-04-15	2,655	2,671	2,646	2,651	160,800	2,651
2021-04-14	2,652	2,656	2,634	2,646	271,000	2,646
2021-04-13	2,619	2,676	2,612	2,656	437,500	2,656
2021-04-12	2,632	2,656	2,604	2,625	383,600	2,625
2021-04-09	2,637	2,674	2,609	2,614	549,600	2,614
2021-04-08	2,689	2,695	2,627	2,634	395,400	2,634
2021-04-07	2,650	2,689	2,635	2,688	360,000	2,688
2021-04-06	2,744	2,748	2,650	2,667	357,600	2,667
2021-04-05	2,763	2,767	2,702	2,721	242,700	2,721
2021-04-02	2,749	2,759	2,721	2,738	527,900	2,738
2021-04-01	2,720	2,774	2,705	2,722	805,500	2,722
2021-03-31	2,641	2,682	2,625	2,664	696,900	2,664
2021-03-30	2,680	2,680	2,645	2,658	369,600	2,658
2021-03-29	2,689	2,689	2,657	2,678	569,400	2,678
2021-03-26	2,641	2,659	2,599	2,647	408,200	2,647
2021-03-25	2,580	2,660	2,575	2,637	542,900	2,637
2021-03-24	2,620	2,627	2,584	2,591	535,400	2,591
2021-03-23	2,705	2,705	2,630	2,640	608,100	2,640
2021-03-22	2,699	2,704	2,663	2,701	371,700	2,701
2021-03-19	2,689	2,708	2,675	2,700	538,800	2,700
2021-03-18	2,668	2,697	2,646	2,697	467,800	2,697
2021-03-17	2,708	2,712	2,650	2,668	681,000	2,668
2021-03-16	2,724	2,726	2,654	2,698	690,200	2,698
2021-03-15	2,692	2,757	2,684	2,750	1,192,800	2,750
2021-03-12	2,699	2,720	2,620	2,701	943,300	2,701
2021-03-11	2,700	2,744	2,633	2,677	1,231,300	2,677
2021-03-10	2,569	2,645	2,551	2,628	1,185,700	2,628
2021-03-09	2,520	2,564	2,490	2,557	594,900	2,557
2021-03-08	2,529	2,530	2,480	2,499	489,600	2,499
2021-03-05	2,465	2,502	2,433	2,502	337,800	2,502
2021-03-04	2,401	2,463	2,392	2,463	466,400	2,463
2021-03-03	2,454	2,454	2,401	2,427	571,700	2,427
2021-03-02	2,497	2,497	2,401	2,415	617,800	2,415
2021-03-01	2,453	2,491	2,435	2,487	368,000	2,487
2021-02-26	2,494	2,494	2,431	2,433	691,300	2,433
2021-02-25	2,530	2,535	2,486	2,504	584,500	2,504
2021-02-24	2,526	2,529	2,435	2,471	529,000	2,471
2021-02-22	2,499	2,506	2,457	2,476	471,800	2,476
2021-02-19	2,500	2,526	2,467	2,480	538,900	2,480
2021-02-18	2,550	2,556	2,475	2,483	688,900	2,483
2021-02-17	2,535	2,565	2,519	2,545	536,800	2,545
2021-02-16	2,520	2,573	2,484	2,562	737,400	2,562
2021-02-15	2,534	2,556	2,462	2,529	628,300	2,529
2021-02-12	2,445	2,574	2,428	2,516	1,161,500	2,516
2021-02-10	2,420	2,447	2,411	2,445	882,100	2,445
2021-02-09	2,320	2,458	2,275	2,427	2,621,100	2,427
2021-02-08	2,188	2,208	2,161	2,170	586,200	2,170
2021-02-05	2,190	2,191	2,147	2,186	488,800	2,186
2021-02-04	2,154	2,161	2,140	2,154	472,000	2,154
2021-02-03	2,083	2,152	2,083	2,135	682,200	2,135
2021-02-02	2,009	2,049	2,006	2,041	715,300	2,041
2021-02-01	2,050	2,070	1,972	1,997	1,427,100	1,997
2021-01-29	2,144	2,145	2,090	2,093	510,500	2,093
2021-01-28	2,112	2,152	2,107	2,148	560,800	2,148
2021-01-27	2,148	2,160	2,136	2,151	549,500	2,151
2021-01-26	2,154	2,162	2,134	2,134	426,000	2,134
2021-01-25	2,160	2,169	2,133	2,162	312,800	2,162
2021-01-22	2,166	2,193	2,155	2,168	811,600	2,168
2021-01-21	2,136	2,196	2,136	2,164	993,600	2,164
2021-01-20	2,110	2,127	2,068	2,086	466,800	2,086
2021-01-19	2,130	2,135	2,110	2,120	258,600	2,120
2021-01-18	2,121	2,132	2,107	2,123	292,600	2,123
2021-01-15	2,180	2,180	2,127	2,136	578,900	2,136
2021-01-14	2,195	2,197	2,181	2,187	730,200	2,187
2021-01-13	2,160	2,193	2,150	2,191	581,500	2,191
2021-01-12	2,159	2,191	2,149	2,158	834,300	2,158
2021-01-08	2,127	2,152	2,124	2,144	896,700	2,144
2021-01-07	2,100	2,103	2,085	2,100	665,900	2,100
2021-01-06	2,062	2,091	2,053	2,078	417,000	2,078
2021-01-05	2,083	2,085	2,060	2,075	470,300	2,075
2021-01-04	2,100	2,100	2,055	2,084	336,700	2,084

分割・併合履歴： [2017-03-29]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]

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]