5134 (株)POPER 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 848 | 908 | 754 | 895 | 93,200 | 895 |
| 2025-04-03 | 880 | 887 | 821 | 833 | 18,600 | 833 |
| 2025-04-02 | 856 | 875 | 855 | 873 | 8,100 | 873 |
| 2025-04-01 | 835 | 867 | 835 | 849 | 12,500 | 849 |
| 2025-03-31 | 840 | 840 | 819 | 833 | 5,100 | 833 |
| 2025-03-28 | 875 | 875 | 852 | 855 | 4,100 | 855 |
| 2025-03-27 | 864 | 877 | 863 | 875 | 9,200 | 875 |
| 2025-03-26 | 891 | 891 | 851 | 863 | 11,100 | 863 |
| 2025-03-25 | 882 | 888 | 878 | 881 | 7,400 | 881 |
| 2025-03-24 | 895 | 908 | 881 | 881 | 5,500 | 881 |
| 2025-03-21 | 882 | 895 | 871 | 884 | 15,200 | 884 |
| 2025-03-19 | 880 | 885 | 880 | 880 | 3,500 | 880 |
| 2025-03-18 | 896 | 899 | 880 | 880 | 13,000 | 880 |
| 2025-03-17 | 915 | 946 | 870 | 888 | 53,100 | 888 |
| 2025-03-14 | 860 | 949 | 860 | 913 | 197,100 | 913 |
| 2025-03-13 | 802 | 849 | 800 | 818 | 21,500 | 818 |
| 2025-03-12 | 788 | 809 | 760 | 784 | 4,900 | 784 |
| 2025-03-11 | 760 | 788 | 756 | 788 | 3,900 | 788 |
| 2025-03-10 | 829 | 829 | 760 | 788 | 8,200 | 788 |
| 2025-03-07 | 827 | 838 | 804 | 825 | 8,300 | 825 |
| 2025-03-06 | 848 | 848 | 807 | 842 | 9,000 | 842 |
| 2025-03-05 | 797 | 823 | 793 | 823 | 10,900 | 823 |
| 2025-03-04 | 790 | 797 | 781 | 795 | 2,900 | 795 |
| 2025-03-03 | 786 | 796 | 761 | 785 | 13,200 | 785 |
| 2025-02-28 | 745 | 780 | 743 | 775 | 6,600 | 775 |
| 2025-02-27 | 750 | 774 | 735 | 760 | 10,400 | 760 |
| 2025-02-26 | 750 | 761 | 715 | 748 | 13,800 | 748 |
| 2025-02-25 | 777 | 780 | 760 | 760 | 15,400 | 760 |
| 2025-02-21 | 780 | 794 | 769 | 776 | 12,400 | 776 |
| 2025-02-20 | 756 | 767 | 756 | 766 | 6,700 | 766 |
| 2025-02-19 | 760 | 783 | 742 | 769 | 30,400 | 769 |
| 2025-02-18 | 735 | 757 | 735 | 757 | 17,800 | 757 |
| 2025-02-17 | 710 | 735 | 710 | 733 | 16,800 | 733 |
| 2025-02-14 | 683 | 701 | 669 | 701 | 21,000 | 701 |
| 2025-02-13 | 680 | 683 | 675 | 683 | 16,600 | 683 |
| 2025-02-12 | 670 | 679 | 670 | 674 | 10,700 | 674 |
| 2025-02-10 | 656 | 667 | 655 | 656 | 6,400 | 656 |
| 2025-02-07 | 669 | 669 | 643 | 651 | 33,500 | 651 |
| 2025-02-06 | 670 | 678 | 669 | 669 | 5,000 | 669 |
| 2025-02-05 | 666 | 676 | 665 | 668 | 8,800 | 668 |
| 2025-02-04 | 672 | 674 | 666 | 667 | 3,100 | 667 |
| 2025-02-03 | 655 | 677 | 655 | 666 | 10,100 | 666 |
| 2025-01-31 | 645 | 652 | 645 | 651 | 3,100 | 651 |
| 2025-01-30 | 636 | 640 | 636 | 636 | 800 | 636 |
| 2025-01-29 | 637 | 649 | 633 | 636 | 9,300 | 636 |
| 2025-01-28 | 638 | 641 | 630 | 630 | 3,700 | 630 |
| 2025-01-27 | 629 | 640 | 629 | 632 | 6,800 | 632 |
| 2025-01-24 | 621 | 624 | 614 | 624 | 10,500 | 624 |
| 2025-01-23 | 614 | 615 | 614 | 615 | 300 | 615 |
| 2025-01-22 | 619 | 621 | 614 | 614 | 400 | 614 |
| 2025-01-21 | 623 | 624 | 619 | 619 | 3,200 | 619 |
| 2025-01-20 | 625 | 628 | 620 | 620 | 4,500 | 620 |
| 2025-01-17 | 601 | 624 | 601 | 622 | 8,200 | 622 |
| 2025-01-16 | 603 | 610 | 603 | 610 | 3,200 | 610 |
| 2025-01-15 | 600 | 603 | 600 | 600 | 3,200 | 600 |
| 2025-01-14 | 607 | 607 | 600 | 600 | 3,600 | 600 |
| 2025-01-10 | 601 | 609 | 595 | 608 | 2,800 | 608 |
| 2025-01-09 | 614 | 619 | 605 | 611 | 3,500 | 611 |
| 2025-01-08 | 619 | 620 | 610 | 615 | 2,700 | 615 |
| 2025-01-07 | 609 | 613 | 603 | 612 | 11,100 | 612 |
| 2025-01-06 | 621 | 624 | 615 | 619 | 16,100 | 619 |
分割・併合履歴 ： なし