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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
