5134 (株)POPER の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	561	595	561	580	15,900	580
2023-12-28	549	557	548	557	2,700	557
2023-12-27	556	564	547	549	14,800	549
2023-12-26	548	557	548	552	8,000	552
2023-12-25	556	563	535	555	21,200	555
2023-12-22	558	568	546	556	36,100	556
2023-12-21	569	571	555	568	13,500	568
2023-12-20	565	577	554	565	35,600	565
2023-12-19	587	587	544	555	60,800	555
2023-12-18	583	590	549	582	67,200	582
2023-12-15	631	631	581	581	128,100	581
2023-12-14	674	690	666	681	15,500	681
2023-12-13	648	673	646	673	17,400	673
2023-12-12	644	646	634	646	3,900	646
2023-12-11	630	644	630	644	5,600	644
2023-12-08	629	630	629	630	1,300	630
2023-12-07	636	636	611	630	8,700	630
2023-12-06	630	635	625	628	1,700	628
2023-12-05	634	634	627	627	12,000	627
2023-12-04	624	634	624	632	4,100	632
2023-12-01	610	624	599	624	7,400	624
2023-11-30	620	620	607	611	6,900	611
2023-11-29	628	629	621	621	700	621
2023-11-28	637	637	628	628	4,300	628
2023-11-27	645	645	630	630	3,600	630
2023-11-24	625	637	625	635	5,600	635
2023-11-22	626	640	624	633	3,900	633
2023-11-21	627	627	611	626	6,200	626
2023-11-20	610	636	610	628	6,300	628
2023-11-17	617	617	607	611	7,100	611
2023-11-16	612	618	606	618	3,200	618
2023-11-15	598	611	598	611	4,800	611
2023-11-14	610	610	601	601	1,000	601
2023-11-13	602	611	602	607	3,700	607
2023-11-10	597	606	597	606	1,400	606
2023-11-09	594	613	594	607	7,700	607
2023-11-08	593	602	593	594	2,200	594
2023-11-07	612	612	598	598	5,700	598
2023-11-06	621	624	612	620	12,900	620
2023-11-02	610	623	607	617	12,100	617
2023-11-01	596	607	586	607	9,600	607
2023-10-31	575	586	572	586	14,600	586
2023-10-30	599	599	570	571	16,500	571
2023-10-27	589	591	579	591	7,500	591
2023-10-26	581	591	578	582	9,200	582
2023-10-25	596	596	582	594	22,800	594
2023-10-24	561	592	549	581	28,500	581
2023-10-23	600	600	566	570	42,500	570
2023-10-20	620	623	584	600	68,600	600
2023-10-19	639	645	635	635	28,400	635
2023-10-18	640	646	630	643	9,400	643
2023-10-17	647	656	625	630	24,800	630
2023-10-16	660	689	640	656	36,800	656
2023-10-13	669	689	661	665	17,400	665
2023-10-12	678	698	675	689	3,700	689
2023-10-11	698	703	656	675	17,300	675
2023-10-10	718	725	697	706	28,100	706
2023-10-06	701	707	673	707	11,800	707
2023-10-05	637	715	637	691	26,900	691
2023-10-04	655	665	622	634	32,700	634
2023-10-03	687	688	657	657	25,200	657
2023-10-02	714	714	695	702	6,400	702
2023-09-29	686	714	686	713	6,900	713
2023-09-28	691	697	681	682	14,400	682
2023-09-27	703	705	684	691	18,200	691
2023-09-26	715	727	691	704	20,100	704
2023-09-25	737	737	715	717	9,000	717
2023-09-22	737	744	716	718	28,900	718
2023-09-21	764	764	740	740	28,700	740
2023-09-20	744	764	742	764	11,300	764
2023-09-19	747	777	733	748	58,400	748
2023-09-15	760	780	720	722	51,100	722
2023-09-14	743	757	728	755	29,700	755
2023-09-13	728	749	706	744	30,700	744
2023-09-12	773	773	723	728	61,800	728
2023-09-11	741	795	720	773	140,100	773
2023-09-08	723	771	700	748	568,700	748
2023-09-07	668	674	656	671	8,600	671
2023-09-06	671	676	666	673	4,100	673
2023-09-05	671	677	670	671	1,700	671
2023-09-04	672	678	670	675	4,000	675
2023-09-01	659	675	659	673	11,800	673
2023-08-31	660	674	657	662	22,400	662
2023-08-30	669	673	650	662	6,400	662
2023-08-29	660	665	657	665	2,800	665
2023-08-28	673	673	650	660	6,400	660
2023-08-25	674	676	668	670	7,300	670
2023-08-24	669	688	669	671	6,600	671
2023-08-23	675	678	665	675	4,700	675
2023-08-22	673	680	668	672	8,100	672
2023-08-21	651	676	651	674	8,400	674
2023-08-18	652	665	640	654	10,100	654
2023-08-17	644	649	637	644	9,200	644
2023-08-16	660	660	643	644	9,000	644
2023-08-15	641	650	619	650	19,200	650
2023-08-14	651	660	620	642	18,800	642
2023-08-10	655	669	653	653	9,400	653
2023-08-09	667	686	660	669	6,300	669
2023-08-08	684	684	663	668	1,700	668
2023-08-07	675	677	666	676	3,200	676
2023-08-04	673	689	661	673	10,800	673
2023-08-03	670	689	670	680	8,100	680
2023-08-02	668	689	668	678	4,900	678
2023-08-01	686	698	674	674	22,200	674
2023-07-31	668	690	668	684	8,400	684
2023-07-28	670	680	666	672	7,100	672
2023-07-27	672	688	663	679	23,700	679
2023-07-26	660	676	660	667	4,300	667
2023-07-25	666	676	657	660	16,800	660
2023-07-24	666	712	652	664	88,600	664
2023-07-21	654	662	652	662	8,400	662
2023-07-20	666	668	657	660	4,300	660
2023-07-19	651	663	651	661	2,200	661
2023-07-18	662	662	652	655	4,400	655
2023-07-14	664	664	657	659	1,300	659
2023-07-13	653	669	652	663	8,300	663
2023-07-12	660	663	646	647	10,300	647
2023-07-11	661	667	659	659	5,000	659
2023-07-10	668	671	656	662	13,200	662
2023-07-07	667	674	662	668	10,400	668
2023-07-06	679	690	675	675	7,100	675
2023-07-05	690	690	681	681	4,100	681
2023-07-04	694	694	682	683	5,500	683
2023-07-03	681	694	671	684	15,700	684
2023-06-30	680	690	672	681	12,800	681
2023-06-29	660	695	660	688	16,300	688
2023-06-28	659	674	659	662	11,000	662
2023-06-27	667	678	641	649	29,800	649
2023-06-26	690	691	662	671	21,800	671
2023-06-23	691	695	672	680	27,100	680
2023-06-22	705	719	690	690	16,600	690
2023-06-21	700	720	698	717	30,800	717
2023-06-20	715	715	695	695	17,200	695
2023-06-19	695	718	685	700	60,300	700
2023-06-16	642	680	640	675	82,300	675
2023-06-15	620	650	617	632	320,500	632
2023-06-14	709	720	690	720	38,300	720
2023-06-13	700	714	700	714	17,800	714
2023-06-12	690	715	685	702	24,600	702
2023-06-09	680	696	674	694	23,100	694
2023-06-08	699	704	673	673	22,500	673
2023-06-07	710	715	685	705	24,300	705
2023-06-06	710	738	708	715	22,600	715
2023-06-05	703	709	686	692	16,000	692
2023-06-02	681	742	681	700	50,300	700
2023-06-01	686	690	676	684	9,300	684
2023-05-31	688	692	672	676	8,700	676
2023-05-30	690	693	671	688	21,500	688
2023-05-29	659	697	651	690	48,500	690
2023-05-26	655	660	635	639	16,500	639
2023-05-25	640	669	640	651	13,300	651
2023-05-24	649	653	632	640	11,900	640
2023-05-23	634	659	634	650	32,100	650
2023-05-22	645	645	632	634	15,400	634
2023-05-19	607	645	606	638	25,500	638
2023-05-18	597	613	597	607	14,700	607
2023-05-17	594	615	589	605	68,700	605
2023-05-16	626	629	602	602	40,900	602
2023-05-15	620	635	620	626	22,800	626
2023-05-12	653	653	638	639	13,300	639
2023-05-11	660	662	651	651	5,800	651
2023-05-10	672	672	650	650	11,100	650
2023-05-09	672	685	671	672	11,800	672
2023-05-08	653	676	648	672	26,200	672
2023-05-02	644	652	636	644	18,100	644
2023-05-01	634	657	620	654	27,300	654
2023-04-28	622	633	622	633	18,000	633
2023-04-27	621	627	614	620	15,800	620
2023-04-26	635	635	610	618	38,700	618
2023-04-25	646	652	627	637	23,000	637
2023-04-24	635	650	633	636	13,600	636
2023-04-21	647	654	630	635	35,500	635
2023-04-20	662	662	650	650	20,400	650
2023-04-19	664	672	659	662	13,800	662
2023-04-18	670	674	646	662	81,400	662
2023-04-17	702	702	671	671	48,100	671
2023-04-14	721	729	704	710	18,300	710
2023-04-13	728	737	702	733	12,000	733
2023-04-12	737	743	723	730	17,100	730
2023-04-11	750	757	739	743	14,900	743
2023-04-10	722	756	720	748	43,200	748
2023-04-07	728	730	711	718	15,100	718
2023-04-06	750	751	727	728	31,800	728
2023-04-05	716	755	716	735	46,800	735
2023-04-04	720	730	711	720	21,300	720
2023-04-03	672	721	672	719	38,400	719
2023-03-31	682	685	672	672	10,400	672
2023-03-30	686	709	682	682	15,300	682
2023-03-29	688	698	678	686	12,800	686
2023-03-28	698	701	686	698	12,300	698
2023-03-27	702	714	697	698	19,600	698
2023-03-24	686	708	670	708	26,100	708
2023-03-23	657	687	645	687	35,000	687
2023-03-22	666	681	663	667	15,000	667
2023-03-20	680	682	660	664	32,300	664
2023-03-17	630	674	630	665	27,400	665
2023-03-16	621	650	611	630	25,200	630
2023-03-15	645	660	630	630	71,400	630
2023-03-14	641	653	611	635	181,200	635
2023-03-13	679	691	664	681	127,100	681
2023-03-10	697	707	683	701	58,200	701
2023-03-09	719	719	695	709	26,500	709
2023-03-08	736	736	701	712	41,800	712
2023-03-07	729	736	717	732	28,800	732
2023-03-06	714	730	710	730	46,600	730
2023-03-03	695	710	694	703	20,000	703
2023-03-02	693	695	681	693	24,000	693
2023-03-01	713	713	680	685	46,400	685
2023-02-28	667	715	667	715	56,500	715
2023-02-27	670	685	662	669	28,300	669
2023-02-24	690	690	660	675	64,600	675
2023-02-22	690	702	680	694	30,600	694
2023-02-21	730	730	691	691	108,100	691
2023-02-20	727	736	722	729	27,500	729
2023-02-17	745	750	724	728	50,400	728
2023-02-16	738	757	737	755	29,300	755
2023-02-15	755	762	735	744	35,200	744
2023-02-14	761	768	740	759	49,700	759
2023-02-13	804	804	755	758	86,700	758
2023-02-10	818	824	784	788	83,600	788
2023-02-09	779	833	777	824	121,100	824
2023-02-08	776	791	751	777	77,600	777
2023-02-07	754	772	745	772	46,300	772
2023-02-06	805	820	744	748	195,500	748
2023-02-03	743	794	743	791	147,100	791
2023-02-02	742	745	731	737	37,400	737
2023-02-01	731	745	728	729	16,700	729
2023-01-31	746	762	731	731	38,900	731
2023-01-30	735	747	721	736	45,800	736
2023-01-27	763	777	730	735	65,800	735
2023-01-26	729	750	728	748	41,100	748
2023-01-25	759	765	726	729	90,000	729
2023-01-24	737	760	720	720	62,800	720
2023-01-23	767	768	720	722	90,200	722
2023-01-20	678	767	678	752	283,600	752
2023-01-19	661	680	661	670	15,300	670
2023-01-18	675	682	662	671	35,400	671
2023-01-17	678	687	676	679	16,100	679
2023-01-16	692	694	671	677	31,200	677
2023-01-13	670	690	670	685	32,300	685
2023-01-12	675	676	650	658	34,800	658
2023-01-11	670	685	666	672	53,800	672
2023-01-10	648	666	634	642	58,800	642
2023-01-06	640	640	622	623	59,800	623
2023-01-05	654	665	643	650	31,100	650
2023-01-04	637	681	637	662	69,400	662

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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