5134 (株)POPER 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 583 | 586 | 575 | 585 | 8,000 | 585 |
| 2024-11-21 | 574 | 584 | 574 | 583 | 5,400 | 583 |
| 2024-11-20 | 577 | 583 | 570 | 579 | 7,200 | 579 |
| 2024-11-19 | 571 | 579 | 571 | 577 | 3,200 | 577 |
| 2024-11-18 | 576 | 580 | 567 | 580 | 2,500 | 580 |
| 2024-11-15 | 571 | 573 | 571 | 573 | 200 | 573 |
| 2024-11-14 | 556 | 570 | 556 | 566 | 2,300 | 566 |
| 2024-11-13 | 559 | 560 | 556 | 556 | 500 | 556 |
| 2024-11-12 | 559 | 569 | 552 | 559 | 1,800 | 559 |
| 2024-11-11 | 555 | 565 | 555 | 565 | 700 | 565 |
| 2024-11-08 | 553 | 553 | 548 | 553 | 1,300 | 553 |
| 2024-11-07 | 553 | 553 | 543 | 543 | 3,100 | 543 |
| 2024-11-06 | 555 | 557 | 551 | 551 | 2,400 | 551 |
| 2024-11-05 | 556 | 560 | 555 | 555 | 3,500 | 555 |
| 2024-11-01 | 554 | 561 | 550 | 556 | 2,200 | 556 |
| 2024-10-31 | 559 | 559 | 550 | 550 | 1,600 | 550 |
| 2024-10-30 | 555 | 555 | 548 | 550 | 2,000 | 550 |
| 2024-10-29 | 557 | 557 | 545 | 548 | 5,300 | 548 |
| 2024-10-28 | 552 | 552 | 548 | 548 | 3,600 | 548 |
| 2024-10-25 | 576 | 577 | 548 | 548 | 3,600 | 548 |
| 2024-10-24 | 554 | 570 | 550 | 551 | 3,800 | 551 |
| 2024-10-23 | 561 | 562 | 550 | 551 | 4,300 | 551 |
| 2024-10-22 | 569 | 569 | 554 | 556 | 2,200 | 556 |
| 2024-10-21 | 570 | 570 | 561 | 568 | 2,500 | 568 |
| 2024-10-18 | 581 | 581 | 568 | 568 | 900 | 568 |
| 2024-10-17 | 570 | 585 | 570 | 583 | 2,200 | 583 |
| 2024-10-16 | 571 | 571 | 565 | 569 | 600 | 569 |
| 2024-10-15 | 568 | 569 | 560 | 569 | 1,100 | 569 |
| 2024-10-11 | 569 | 569 | 568 | 568 | 600 | 568 |
| 2024-10-10 | 557 | 575 | 557 | 567 | 2,700 | 567 |
| 2024-10-09 | 555 | 557 | 555 | 555 | 1,900 | 555 |
| 2024-10-08 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2024-10-07 | 562 | 567 | 562 | 567 | 1,000 | 567 |
| 2024-10-04 | 563 | 563 | 562 | 562 | 700 | 562 |
| 2024-10-03 | 551 | 565 | 551 | 560 | 1,700 | 560 |
| 2024-10-02 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2024-10-01 | 557 | 564 | 554 | 558 | 3,600 | 558 |
| 2024-09-30 | 561 | 575 | 540 | 558 | 12,800 | 558 |
| 2024-09-27 | 558 | 572 | 558 | 570 | 3,200 | 570 |
| 2024-09-26 | 578 | 580 | 553 | 568 | 5,700 | 568 |
| 2024-09-25 | 586 | 586 | 574 | 577 | 3,000 | 577 |
| 2024-09-24 | 561 | 613 | 561 | 586 | 26,300 | 586 |
| 2024-09-20 | 578 | 579 | 548 | 557 | 9,400 | 557 |
| 2024-09-19 | 585 | 594 | 572 | 574 | 6,000 | 574 |
| 2024-09-18 | 570 | 587 | 570 | 570 | 12,100 | 570 |
| 2024-09-17 | 600 | 600 | 570 | 579 | 25,100 | 579 |
| 2024-09-13 | 648 | 648 | 594 | 610 | 29,300 | 610 |
| 2024-09-12 | 640 | 658 | 620 | 658 | 10,700 | 658 |
| 2024-09-11 | 638 | 640 | 609 | 622 | 5,300 | 622 |
| 2024-09-10 | 643 | 643 | 629 | 632 | 9,100 | 632 |
| 2024-09-09 | 626 | 645 | 626 | 644 | 1,600 | 644 |
| 2024-09-06 | 638 | 638 | 632 | 632 | 700 | 632 |
| 2024-09-05 | 629 | 643 | 619 | 632 | 4,200 | 632 |
| 2024-09-04 | 622 | 648 | 620 | 638 | 4,300 | 638 |
| 2024-09-03 | 631 | 655 | 631 | 652 | 2,100 | 652 |
| 2024-09-02 | 628 | 639 | 628 | 632 | 3,100 | 632 |
| 2024-08-30 | 624 | 629 | 612 | 626 | 6,700 | 626 |
| 2024-08-29 | 623 | 623 | 613 | 620 | 500 | 620 |
| 2024-08-28 | 630 | 630 | 624 | 630 | 2,900 | 630 |
| 2024-08-27 | 623 | 645 | 623 | 645 | 7,200 | 645 |
| 2024-08-26 | 621 | 637 | 621 | 633 | 2,100 | 633 |
| 2024-08-23 | 620 | 654 | 620 | 627 | 10,300 | 627 |
| 2024-08-22 | 615 | 697 | 598 | 618 | 64,700 | 618 |
| 2024-08-21 | 575 | 600 | 566 | 598 | 6,500 | 598 |
| 2024-08-20 | 556 | 585 | 552 | 585 | 3,300 | 585 |
| 2024-08-19 | 560 | 561 | 556 | 556 | 1,700 | 556 |
| 2024-08-16 | 583 | 583 | 550 | 560 | 10,600 | 560 |
| 2024-08-15 | 556 | 584 | 556 | 584 | 1,900 | 584 |
| 2024-08-14 | 539 | 558 | 539 | 558 | 2,500 | 558 |
| 2024-08-13 | 533 | 540 | 533 | 535 | 2,300 | 535 |
| 2024-08-09 | 538 | 538 | 510 | 524 | 4,500 | 524 |
| 2024-08-08 | 482 | 514 | 482 | 508 | 33,100 | 508 |
| 2024-08-07 | 499 | 500 | 478 | 498 | 54,700 | 498 |
| 2024-08-06 | 490 | 515 | 466 | 475 | 21,100 | 475 |
| 2024-08-05 | 570 | 570 | 500 | 500 | 49,600 | 500 |
| 2024-08-02 | 611 | 625 | 598 | 600 | 14,900 | 600 |
| 2024-08-01 | 620 | 627 | 620 | 626 | 5,300 | 626 |
| 2024-07-31 | 625 | 625 | 622 | 622 | 400 | 622 |
| 2024-07-30 | 619 | 624 | 619 | 624 | 700 | 624 |
| 2024-07-29 | 621 | 621 | 612 | 612 | 1,800 | 612 |
| 2024-07-26 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2024-07-25 | 614 | 614 | 608 | 614 | 2,300 | 614 |
| 2024-07-24 | 624 | 624 | 620 | 623 | 800 | 623 |
| 2024-07-23 | 624 | 627 | 616 | 616 | 1,400 | 616 |
| 2024-07-22 | 619 | 619 | 619 | 619 | 1,200 | 619 |
| 2024-07-19 | 629 | 629 | 615 | 618 | 8,000 | 618 |
| 2024-07-18 | 620 | 620 | 615 | 616 | 3,100 | 616 |
| 2024-07-17 | 622 | 622 | 619 | 619 | 1,000 | 619 |
| 2024-07-16 | 621 | 629 | 612 | 620 | 9,400 | 620 |
| 2024-07-12 | 593 | 601 | 593 | 601 | 2,600 | 601 |
| 2024-07-11 | 600 | 600 | 594 | 594 | 600 | 594 |
| 2024-07-10 | 602 | 602 | 600 | 600 | 200 | 600 |
| 2024-07-09 | - | - | - | 602 | - | 602 |
| 2024-07-08 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2024-07-05 | 602 | 602 | 595 | 595 | 3,200 | 595 |
| 2024-07-04 | 601 | 601 | 600 | 600 | 700 | 600 |
| 2024-07-03 | 611 | 611 | 602 | 603 | 1,200 | 603 |
| 2024-07-02 | 605 | 607 | 600 | 601 | 3,500 | 601 |
| 2024-07-01 | 612 | 614 | 606 | 609 | 2,600 | 609 |
| 2024-06-28 | 615 | 615 | 611 | 612 | 3,400 | 612 |
| 2024-06-27 | 610 | 620 | 610 | 620 | 900 | 620 |
| 2024-06-26 | 613 | 620 | 613 | 615 | 4,500 | 615 |
| 2024-06-25 | 608 | 613 | 607 | 613 | 4,300 | 613 |
| 2024-06-24 | 606 | 612 | 582 | 606 | 5,700 | 606 |
| 2024-06-21 | 602 | 607 | 600 | 606 | 8,200 | 606 |
| 2024-06-20 | 615 | 615 | 605 | 608 | 1,800 | 608 |
| 2024-06-19 | 617 | 617 | 615 | 615 | 3,400 | 615 |
| 2024-06-18 | 617 | 617 | 602 | 617 | 3,200 | 617 |
| 2024-06-17 | 622 | 622 | 606 | 617 | 10,700 | 617 |
| 2024-06-14 | 631 | 638 | 621 | 623 | 29,900 | 623 |
| 2024-06-13 | 683 | 687 | 672 | 678 | 16,300 | 678 |
| 2024-06-12 | 679 | 680 | 670 | 677 | 3,300 | 677 |
| 2024-06-11 | 686 | 686 | 656 | 677 | 9,000 | 677 |
| 2024-06-10 | 684 | 688 | 675 | 685 | 6,800 | 685 |
| 2024-06-07 | 670 | 678 | 662 | 674 | 5,500 | 674 |
| 2024-06-06 | 670 | 670 | 670 | 670 | 2,100 | 670 |
| 2024-06-05 | 669 | 669 | 663 | 663 | 300 | 663 |
| 2024-06-04 | 667 | 669 | 663 | 669 | 400 | 669 |
| 2024-06-03 | 654 | 668 | 652 | 668 | 1,900 | 668 |
| 2024-05-31 | 654 | 654 | 654 | 654 | 300 | 654 |
| 2024-05-30 | 653 | 654 | 653 | 654 | 300 | 654 |
| 2024-05-29 | 666 | 671 | 661 | 661 | 800 | 661 |
| 2024-05-28 | 669 | 673 | 665 | 670 | 1,100 | 670 |
| 2024-05-27 | 674 | 674 | 671 | 672 | 500 | 672 |
| 2024-05-24 | 676 | 676 | 669 | 674 | 1,600 | 674 |
| 2024-05-23 | 672 | 672 | 668 | 668 | 500 | 668 |
| 2024-05-22 | 664 | 674 | 661 | 672 | 2,600 | 672 |
| 2024-05-21 | 674 | 674 | 657 | 668 | 2,600 | 668 |
| 2024-05-20 | 644 | 668 | 644 | 668 | 1,600 | 668 |
| 2024-05-17 | 641 | 651 | 639 | 646 | 1,300 | 646 |
| 2024-05-16 | 649 | 651 | 641 | 650 | 8,300 | 650 |
| 2024-05-15 | 642 | 656 | 641 | 645 | 3,000 | 645 |
| 2024-05-14 | 657 | 657 | 636 | 642 | 4,300 | 642 |
| 2024-05-13 | 650 | 659 | 646 | 659 | 900 | 659 |
| 2024-05-10 | 653 | 660 | 650 | 660 | 1,300 | 660 |
| 2024-05-09 | 664 | 664 | 648 | 657 | 1,800 | 657 |
| 2024-05-08 | 642 | 666 | 642 | 664 | 4,800 | 664 |
| 2024-05-07 | 655 | 675 | 622 | 640 | 20,500 | 640 |
| 2024-05-02 | 667 | 667 | 653 | 654 | 2,100 | 654 |
| 2024-05-01 | 666 | 669 | 661 | 669 | 300 | 669 |
| 2024-04-30 | 676 | 679 | 662 | 670 | 4,600 | 670 |
| 2024-04-26 | - | - | - | 669 | - | 669 |
| 2024-04-25 | 670 | 671 | 655 | 669 | 4,700 | 669 |
| 2024-04-24 | 672 | 672 | 664 | 670 | 2,500 | 670 |
| 2024-04-23 | 662 | 671 | 662 | 668 | 4,700 | 668 |
| 2024-04-22 | 664 | 682 | 657 | 662 | 8,100 | 662 |
| 2024-04-19 | 681 | 685 | 657 | 671 | 6,400 | 671 |
| 2024-04-18 | 667 | 682 | 649 | 675 | 18,600 | 675 |
| 2024-04-17 | 666 | 684 | 662 | 667 | 7,400 | 667 |
| 2024-04-16 | 666 | 685 | 666 | 668 | 6,000 | 668 |
| 2024-04-15 | 641 | 671 | 639 | 666 | 7,600 | 666 |
| 2024-04-12 | 641 | 652 | 641 | 644 | 2,700 | 644 |
| 2024-04-11 | 648 | 649 | 635 | 637 | 7,400 | 637 |
| 2024-04-10 | 643 | 652 | 643 | 652 | 3,200 | 652 |
| 2024-04-09 | 640 | 651 | 640 | 643 | 4,800 | 643 |
| 2024-04-08 | 636 | 646 | 631 | 631 | 2,400 | 631 |
| 2024-04-05 | 645 | 645 | 623 | 636 | 9,600 | 636 |
| 2024-04-04 | 621 | 649 | 621 | 645 | 5,900 | 645 |
| 2024-04-03 | 623 | 649 | 622 | 631 | 11,000 | 631 |
| 2024-04-02 | 640 | 658 | 620 | 630 | 22,600 | 630 |
| 2024-04-01 | 672 | 672 | 633 | 640 | 22,900 | 640 |
| 2024-03-29 | 684 | 684 | 654 | 662 | 11,500 | 662 |
| 2024-03-28 | 663 | 678 | 660 | 678 | 6,100 | 678 |
| 2024-03-27 | 679 | 679 | 664 | 664 | 5,500 | 664 |
| 2024-03-26 | 663 | 678 | 653 | 675 | 11,400 | 675 |
| 2024-03-25 | 670 | 681 | 660 | 669 | 10,700 | 669 |
| 2024-03-22 | 694 | 694 | 668 | 682 | 23,500 | 682 |
| 2024-03-21 | 703 | 704 | 681 | 694 | 17,700 | 694 |
| 2024-03-19 | 675 | 711 | 672 | 703 | 51,800 | 703 |
| 2024-03-18 | 690 | 720 | 675 | 675 | 39,200 | 675 |
| 2024-03-15 | 733 | 735 | 670 | 690 | 137,100 | 690 |
| 2024-03-14 | 663 | 743 | 655 | 718 | 205,800 | 718 |
| 2024-03-13 | 670 | 670 | 637 | 643 | 14,300 | 643 |
| 2024-03-12 | 638 | 671 | 622 | 661 | 51,200 | 661 |
| 2024-03-11 | 689 | 817 | 627 | 655 | 891,900 | 655 |
| 2024-03-08 | 627 | 704 | 627 | 704 | 152,000 | 704 |
| 2024-03-07 | 609 | 613 | 601 | 604 | 5,500 | 604 |
| 2024-03-06 | 600 | 607 | 598 | 607 | 4,700 | 607 |
| 2024-03-05 | 609 | 610 | 584 | 606 | 13,200 | 606 |
| 2024-03-04 | 619 | 631 | 609 | 609 | 6,800 | 609 |
| 2024-03-01 | 621 | 627 | 607 | 618 | 6,900 | 618 |
| 2024-02-29 | 629 | 629 | 603 | 628 | 8,200 | 628 |
| 2024-02-28 | 636 | 636 | 620 | 630 | 1,200 | 630 |
| 2024-02-27 | 637 | 637 | 628 | 628 | 7,400 | 628 |
| 2024-02-26 | 621 | 634 | 613 | 634 | 5,800 | 634 |
| 2024-02-22 | 610 | 622 | 610 | 617 | 3,700 | 617 |
| 2024-02-21 | 627 | 628 | 608 | 611 | 5,800 | 611 |
| 2024-02-20 | 613 | 624 | 613 | 619 | 5,400 | 619 |
| 2024-02-19 | 606 | 613 | 603 | 608 | 4,600 | 608 |
| 2024-02-16 | 601 | 603 | 598 | 601 | 6,000 | 601 |
| 2024-02-15 | 609 | 610 | 600 | 600 | 800 | 600 |
| 2024-02-14 | 605 | 608 | 595 | 596 | 6,900 | 596 |
| 2024-02-13 | 603 | 608 | 591 | 605 | 5,700 | 605 |
| 2024-02-09 | 601 | 602 | 601 | 601 | 1,400 | 601 |
| 2024-02-08 | 605 | 605 | 598 | 605 | 2,900 | 605 |
| 2024-02-07 | 604 | 610 | 598 | 598 | 4,600 | 598 |
| 2024-02-06 | 604 | 605 | 600 | 605 | 4,000 | 605 |
| 2024-02-05 | 604 | 605 | 603 | 603 | 1,000 | 603 |
| 2024-02-02 | 603 | 604 | 603 | 603 | 900 | 603 |
| 2024-02-01 | 603 | 603 | 599 | 599 | 1,100 | 599 |
| 2024-01-31 | 607 | 607 | 597 | 599 | 1,700 | 599 |
| 2024-01-30 | 598 | 607 | 598 | 607 | 11,100 | 607 |
| 2024-01-29 | 596 | 598 | 593 | 598 | 2,000 | 598 |
| 2024-01-26 | 597 | 601 | 597 | 600 | 1,800 | 600 |
| 2024-01-25 | 607 | 607 | 596 | 598 | 3,100 | 598 |
| 2024-01-24 | 611 | 611 | 590 | 590 | 19,600 | 590 |
| 2024-01-23 | 619 | 620 | 611 | 611 | 3,200 | 611 |
| 2024-01-22 | 620 | 622 | 609 | 617 | 2,400 | 617 |
| 2024-01-19 | 625 | 625 | 610 | 619 | 2,900 | 619 |
| 2024-01-18 | 610 | 623 | 610 | 617 | 5,700 | 617 |
| 2024-01-17 | 610 | 633 | 608 | 610 | 22,500 | 610 |
| 2024-01-16 | 610 | 611 | 601 | 601 | 10,700 | 601 |
| 2024-01-15 | 605 | 610 | 605 | 610 | 1,600 | 610 |
| 2024-01-12 | 598 | 613 | 592 | 605 | 14,500 | 605 |
| 2024-01-11 | 601 | 605 | 601 | 602 | 1,000 | 602 |
| 2024-01-10 | 596 | 605 | 596 | 604 | 8,500 | 604 |
| 2024-01-09 | 604 | 608 | 596 | 596 | 5,000 | 596 |
| 2024-01-05 | 594 | 605 | 591 | 595 | 5,800 | 595 |
| 2024-01-04 | 596 | 600 | 587 | 594 | 20,900 | 594 |
分割・併合履歴 ： なし
