5134 (株)POPER の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	654	675	635	640	53,000	640
2022-12-29	628	659	624	645	69,600	645
2022-12-28	650	650	615	620	67,900	620
2022-12-27	640	655	636	646	70,000	646
2022-12-26	611	683	611	636	166,000	636
2022-12-23	604	626	589	611	83,400	611
2022-12-22	635	654	622	622	58,300	622
2022-12-21	630	647	607	638	127,100	638
2022-12-20	704	713	621	630	251,200	630
2022-12-19	750	756	704	706	153,900	706
2022-12-16	774	774	722	723	214,300	723
2022-12-15	840	869	765	770	531,800	770
2022-12-14	790	867	773	855	821,300	855
2022-12-13	785	883	785	811	3,142,200	811
2022-12-12	716	739	705	733	46,200	733
2022-12-09	711	758	706	724	86,500	724
2022-12-08	735	743	688	710	109,100	710
2022-12-07	745	757	731	732	87,600	732
2022-12-06	752	772	738	760	108,400	760
2022-12-05	801	806	743	755	197,600	755
2022-12-02	866	871	806	810	358,500	810
2022-12-01	868	883	855	880	228,700	880
2022-11-30	895	899	852	859	217,400	859
2022-11-29	855	903	855	887	256,400	887
2022-11-28	856	879	838	879	192,300	879
2022-11-25	887	902	858	871	248,100	871
2022-11-24	861	908	851	902	277,400	902
2022-11-22	874	921	870	876	362,800	876
2022-11-21	936	937	901	904	462,200	904
2022-11-18	976	1,039	923	955	1,597,600	955
2022-11-17	1,200	1,236	998	998	6,985,200	998
2022-11-16	1,149	1,149	1,130	1,149	570,300	1,149
2022-11-15	1,110	1,277	917	999	5,268,900	999
2022-10-14	-	-	-	-	-	-
2022-10-13	-	-	-	-	-	-

分割・併合履歴：なし