7358 (株)ポピンズ 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,288 | 1,290 | 1,227 | 1,242 | 47,500 | 1,242 |
| 2024-04-18 | 1,275 | 1,310 | 1,265 | 1,288 | 33,000 | 1,288 |
| 2024-04-17 | 1,277 | 1,296 | 1,260 | 1,277 | 47,400 | 1,277 |
| 2024-04-16 | 1,293 | 1,297 | 1,250 | 1,261 | 53,200 | 1,261 |
| 2024-04-15 | 1,333 | 1,346 | 1,292 | 1,304 | 31,100 | 1,304 |
| 2024-04-12 | 1,306 | 1,329 | 1,298 | 1,303 | 26,100 | 1,303 |
| 2024-04-11 | 1,305 | 1,320 | 1,286 | 1,305 | 43,300 | 1,305 |
| 2024-04-10 | 1,278 | 1,328 | 1,278 | 1,302 | 38,000 | 1,302 |
| 2024-04-09 | 1,256 | 1,279 | 1,244 | 1,277 | 45,300 | 1,277 |
| 2024-04-08 | 1,231 | 1,263 | 1,231 | 1,258 | 30,000 | 1,258 |
| 2024-04-05 | 1,250 | 1,269 | 1,210 | 1,227 | 70,900 | 1,227 |
| 2024-04-04 | 1,294 | 1,296 | 1,252 | 1,264 | 54,600 | 1,264 |
| 2024-04-03 | 1,280 | 1,308 | 1,270 | 1,300 | 41,700 | 1,300 |
| 2024-04-02 | 1,312 | 1,332 | 1,281 | 1,289 | 66,100 | 1,289 |
| 2024-04-01 | 1,400 | 1,400 | 1,316 | 1,316 | 64,700 | 1,316 |
| 2024-03-29 | 1,359 | 1,393 | 1,350 | 1,373 | 63,200 | 1,373 |
| 2024-03-28 | 1,440 | 1,458 | 1,289 | 1,329 | 335,600 | 1,329 |
| 2024-03-27 | 1,551 | 1,607 | 1,433 | 1,455 | 411,900 | 1,455 |
| 2024-03-26 | 1,544 | 1,619 | 1,523 | 1,571 | 129,200 | 1,571 |
| 2024-03-25 | 1,510 | 1,557 | 1,494 | 1,511 | 124,100 | 1,511 |
| 2024-03-22 | 1,436 | 1,505 | 1,391 | 1,499 | 147,900 | 1,499 |
| 2024-03-21 | 1,376 | 1,442 | 1,375 | 1,429 | 81,800 | 1,429 |
| 2024-03-19 | 1,392 | 1,397 | 1,353 | 1,359 | 42,400 | 1,359 |
| 2024-03-18 | 1,374 | 1,400 | 1,345 | 1,392 | 56,700 | 1,392 |
| 2024-03-15 | 1,405 | 1,411 | 1,365 | 1,370 | 42,000 | 1,370 |
| 2024-03-14 | 1,424 | 1,445 | 1,406 | 1,430 | 54,400 | 1,430 |
| 2024-03-13 | 1,424 | 1,425 | 1,391 | 1,410 | 19,200 | 1,410 |
| 2024-03-12 | 1,386 | 1,427 | 1,378 | 1,424 | 29,300 | 1,424 |
| 2024-03-11 | 1,430 | 1,450 | 1,371 | 1,393 | 63,900 | 1,393 |
| 2024-03-08 | 1,380 | 1,480 | 1,370 | 1,451 | 71,800 | 1,451 |
| 2024-03-07 | 1,400 | 1,445 | 1,350 | 1,380 | 55,300 | 1,380 |
| 2024-03-06 | 1,370 | 1,444 | 1,359 | 1,394 | 79,300 | 1,394 |
| 2024-03-05 | 1,330 | 1,388 | 1,309 | 1,370 | 75,000 | 1,370 |
| 2024-03-04 | 1,355 | 1,408 | 1,330 | 1,330 | 104,900 | 1,330 |
| 2024-03-01 | 1,383 | 1,383 | 1,334 | 1,358 | 63,500 | 1,358 |
| 2024-02-29 | 1,425 | 1,425 | 1,365 | 1,366 | 63,300 | 1,366 |
| 2024-02-28 | 1,404 | 1,458 | 1,404 | 1,439 | 45,800 | 1,439 |
| 2024-02-27 | 1,450 | 1,461 | 1,385 | 1,404 | 66,200 | 1,404 |
| 2024-02-26 | 1,424 | 1,495 | 1,405 | 1,455 | 176,800 | 1,455 |
| 2024-02-22 | 1,400 | 1,430 | 1,382 | 1,394 | 46,200 | 1,394 |
| 2024-02-21 | 1,453 | 1,454 | 1,388 | 1,400 | 88,100 | 1,400 |
| 2024-02-20 | 1,475 | 1,507 | 1,437 | 1,437 | 104,400 | 1,437 |
| 2024-02-19 | 1,613 | 1,655 | 1,370 | 1,493 | 353,300 | 1,493 |
| 2024-02-16 | 1,601 | 1,684 | 1,557 | 1,630 | 266,100 | 1,630 |
| 2024-02-15 | 1,485 | 1,662 | 1,428 | 1,621 | 344,700 | 1,621 |
| 2024-02-14 | 1,583 | 1,600 | 1,455 | 1,563 | 208,400 | 1,563 |
| 2024-02-13 | 1,430 | 1,640 | 1,406 | 1,610 | 772,900 | 1,610 |
| 2024-02-09 | 1,343 | 1,379 | 1,336 | 1,340 | 18,600 | 1,340 |
| 2024-02-08 | 1,360 | 1,383 | 1,350 | 1,350 | 23,400 | 1,350 |
| 2024-02-07 | 1,374 | 1,406 | 1,355 | 1,364 | 47,800 | 1,364 |
| 2024-02-06 | 1,352 | 1,420 | 1,352 | 1,396 | 135,400 | 1,396 |
| 2024-02-05 | 1,274 | 1,435 | 1,267 | 1,364 | 219,900 | 1,364 |
| 2024-02-02 | 1,220 | 1,276 | 1,203 | 1,270 | 73,600 | 1,270 |
| 2024-02-01 | 1,220 | 1,287 | 1,198 | 1,226 | 230,900 | 1,226 |
| 2024-01-31 | 1,150 | 1,150 | 1,125 | 1,137 | 17,500 | 1,137 |
| 2024-01-30 | 1,159 | 1,160 | 1,141 | 1,141 | 8,800 | 1,141 |
| 2024-01-29 | 1,142 | 1,155 | 1,142 | 1,150 | 6,900 | 1,150 |
| 2024-01-26 | 1,145 | 1,169 | 1,145 | 1,145 | 12,200 | 1,145 |
| 2024-01-25 | 1,142 | 1,159 | 1,137 | 1,156 | 7,400 | 1,156 |
| 2024-01-24 | 1,145 | 1,149 | 1,136 | 1,138 | 7,700 | 1,138 |
| 2024-01-23 | 1,159 | 1,162 | 1,140 | 1,144 | 9,700 | 1,144 |
| 2024-01-22 | 1,140 | 1,159 | 1,135 | 1,151 | 11,300 | 1,151 |
| 2024-01-19 | 1,146 | 1,161 | 1,142 | 1,143 | 15,600 | 1,143 |
| 2024-01-18 | 1,166 | 1,169 | 1,146 | 1,146 | 17,600 | 1,146 |
| 2024-01-17 | 1,167 | 1,185 | 1,166 | 1,166 | 14,100 | 1,166 |
| 2024-01-16 | 1,188 | 1,204 | 1,165 | 1,172 | 32,600 | 1,172 |
| 2024-01-15 | 1,194 | 1,194 | 1,180 | 1,184 | 11,400 | 1,184 |
| 2024-01-12 | 1,199 | 1,199 | 1,181 | 1,190 | 23,100 | 1,190 |
| 2024-01-11 | 1,186 | 1,190 | 1,170 | 1,180 | 16,000 | 1,180 |
| 2024-01-10 | 1,159 | 1,201 | 1,156 | 1,192 | 40,500 | 1,192 |
| 2024-01-09 | 1,149 | 1,180 | 1,146 | 1,170 | 17,000 | 1,170 |
| 2024-01-05 | 1,154 | 1,170 | 1,144 | 1,149 | 27,800 | 1,149 |
| 2024-01-04 | 1,145 | 1,154 | 1,135 | 1,154 | 20,800 | 1,154 |
分割・併合履歴 ： なし
