7358 (株)ポピンズ 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 | 1,140 | 1,140 | 1,071 | 1,085 | 52,900 | 1,085 |
| 2025-04-03 | 1,120 | 1,150 | 1,115 | 1,146 | 33,200 | 1,146 |
| 2025-04-02 | 1,151 | 1,170 | 1,143 | 1,148 | 8,000 | 1,148 |
| 2025-04-01 | 1,154 | 1,172 | 1,145 | 1,151 | 12,800 | 1,151 |
| 2025-03-31 | 1,185 | 1,185 | 1,148 | 1,148 | 16,800 | 1,148 |
| 2025-03-28 | 1,203 | 1,203 | 1,173 | 1,189 | 23,600 | 1,189 |
| 2025-03-27 | 1,207 | 1,212 | 1,190 | 1,206 | 31,200 | 1,206 |
| 2025-03-26 | 1,180 | 1,209 | 1,168 | 1,209 | 43,000 | 1,209 |
| 2025-03-25 | 1,145 | 1,180 | 1,132 | 1,176 | 231,500 | 1,176 |
| 2025-03-24 | 1,147 | 1,165 | 1,128 | 1,136 | 43,600 | 1,136 |
| 2025-03-21 | 1,054 | 1,150 | 1,050 | 1,149 | 80,700 | 1,149 |
| 2025-03-19 | 1,027 | 1,057 | 1,027 | 1,044 | 38,600 | 1,044 |
| 2025-03-18 | 1,040 | 1,063 | 1,040 | 1,052 | 36,100 | 1,052 |
| 2025-03-17 | 1,066 | 1,067 | 1,026 | 1,038 | 78,500 | 1,038 |
| 2025-03-14 | 1,015 | 1,025 | 1,013 | 1,013 | 124,500 | 1,013 |
| 2025-03-13 | 1,020 | 1,025 | 1,014 | 1,016 | 56,900 | 1,016 |
| 2025-03-12 | 1,022 | 1,030 | 1,017 | 1,018 | 24,800 | 1,018 |
| 2025-03-11 | 1,019 | 1,032 | 1,018 | 1,022 | 43,200 | 1,022 |
| 2025-03-10 | 1,027 | 1,037 | 1,022 | 1,024 | 46,000 | 1,024 |
| 2025-03-07 | 1,033 | 1,033 | 1,019 | 1,022 | 40,000 | 1,022 |
| 2025-03-06 | 1,061 | 1,065 | 1,037 | 1,043 | 42,000 | 1,043 |
| 2025-03-05 | 1,066 | 1,072 | 1,053 | 1,055 | 22,700 | 1,055 |
| 2025-03-04 | 1,087 | 1,096 | 1,061 | 1,072 | 18,000 | 1,072 |
| 2025-03-03 | 1,075 | 1,209 | 1,075 | 1,093 | 34,300 | 1,093 |
| 2025-02-28 | 1,098 | 1,102 | 1,064 | 1,074 | 34,600 | 1,074 |
| 2025-02-27 | 1,103 | 1,115 | 1,099 | 1,099 | 88,500 | 1,099 |
| 2025-02-26 | 1,125 | 1,133 | 1,102 | 1,118 | 22,500 | 1,118 |
| 2025-02-25 | 1,087 | 1,112 | 1,082 | 1,111 | 22,600 | 1,111 |
| 2025-02-21 | 1,123 | 1,124 | 1,095 | 1,095 | 39,100 | 1,095 |
| 2025-02-20 | 1,161 | 1,167 | 1,121 | 1,124 | 40,600 | 1,124 |
| 2025-02-19 | 1,189 | 1,189 | 1,161 | 1,161 | 13,700 | 1,161 |
| 2025-02-18 | 1,199 | 1,199 | 1,180 | 1,180 | 8,600 | 1,180 |
| 2025-02-17 | 1,180 | 1,199 | 1,180 | 1,181 | 11,800 | 1,181 |
| 2025-02-14 | 1,214 | 1,215 | 1,180 | 1,180 | 19,500 | 1,180 |
| 2025-02-13 | 1,189 | 1,210 | 1,181 | 1,193 | 14,900 | 1,193 |
| 2025-02-12 | 1,181 | 1,198 | 1,181 | 1,189 | 11,600 | 1,189 |
| 2025-02-10 | 1,189 | 1,196 | 1,160 | 1,183 | 18,400 | 1,183 |
| 2025-02-07 | 1,205 | 1,222 | 1,198 | 1,206 | 11,800 | 1,206 |
| 2025-02-06 | 1,187 | 1,221 | 1,175 | 1,220 | 8,900 | 1,220 |
| 2025-02-05 | 1,198 | 1,198 | 1,178 | 1,187 | 8,800 | 1,187 |
| 2025-02-04 | 1,162 | 1,183 | 1,162 | 1,173 | 7,600 | 1,173 |
| 2025-02-03 | 1,198 | 1,198 | 1,160 | 1,162 | 14,700 | 1,162 |
| 2025-01-31 | 1,213 | 1,216 | 1,201 | 1,205 | 10,500 | 1,205 |
| 2025-01-30 | 1,223 | 1,227 | 1,210 | 1,227 | 4,000 | 1,227 |
| 2025-01-29 | 1,223 | 1,235 | 1,218 | 1,228 | 17,900 | 1,228 |
| 2025-01-28 | 1,203 | 1,223 | 1,201 | 1,219 | 8,500 | 1,219 |
| 2025-01-27 | 1,222 | 1,223 | 1,198 | 1,214 | 9,600 | 1,214 |
| 2025-01-24 | 1,171 | 1,222 | 1,159 | 1,198 | 32,900 | 1,198 |
| 2025-01-23 | 1,150 | 1,167 | 1,147 | 1,150 | 6,700 | 1,150 |
| 2025-01-22 | 1,151 | 1,168 | 1,148 | 1,152 | 8,300 | 1,152 |
| 2025-01-21 | 1,149 | 1,170 | 1,138 | 1,150 | 15,500 | 1,150 |
| 2025-01-20 | 1,149 | 1,157 | 1,144 | 1,148 | 19,100 | 1,148 |
| 2025-01-17 | 1,134 | 1,147 | 1,122 | 1,132 | 6,800 | 1,132 |
| 2025-01-16 | 1,138 | 1,148 | 1,122 | 1,141 | 6,900 | 1,141 |
| 2025-01-15 | 1,159 | 1,163 | 1,134 | 1,137 | 16,600 | 1,137 |
| 2025-01-14 | 1,161 | 1,170 | 1,152 | 1,161 | 8,300 | 1,161 |
| 2025-01-10 | 1,186 | 1,188 | 1,172 | 1,174 | 7,000 | 1,174 |
| 2025-01-09 | 1,178 | 1,178 | 1,168 | 1,170 | 10,200 | 1,170 |
| 2025-01-08 | 1,191 | 1,191 | 1,172 | 1,176 | 18,500 | 1,176 |
| 2025-01-07 | 1,207 | 1,214 | 1,197 | 1,200 | 13,000 | 1,200 |
| 2025-01-06 | 1,209 | 1,220 | 1,207 | 1,207 | 14,300 | 1,207 |
分割・併合履歴 ： なし