7601 (株)ポプラ 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 | 188 | 190 | 176 | 183 | 110,200 | 183 |
| 2025-04-03 | 194 | 194 | 187 | 192 | 109,600 | 192 |
| 2025-04-02 | 198 | 198 | 194 | 197 | 51,000 | 197 |
| 2025-04-01 | 199 | 215 | 195 | 195 | 909,000 | 195 |
| 2025-03-31 | 202 | 202 | 198 | 200 | 80,700 | 200 |
| 2025-03-28 | 203 | 203 | 201 | 203 | 35,600 | 203 |
| 2025-03-27 | 201 | 202 | 201 | 201 | 45,100 | 201 |
| 2025-03-26 | 201 | 203 | 201 | 201 | 42,300 | 201 |
| 2025-03-25 | 201 | 203 | 201 | 201 | 107,800 | 201 |
| 2025-03-24 | 203 | 203 | 201 | 202 | 22,200 | 202 |
| 2025-03-21 | 204 | 205 | 202 | 202 | 55,100 | 202 |
| 2025-03-19 | 203 | 204 | 203 | 203 | 15,500 | 203 |
| 2025-03-18 | 201 | 204 | 201 | 202 | 78,900 | 202 |
| 2025-03-17 | 202 | 204 | 201 | 202 | 61,400 | 202 |
| 2025-03-14 | 205 | 206 | 202 | 205 | 35,100 | 205 |
| 2025-03-13 | 207 | 207 | 205 | 206 | 19,500 | 206 |
| 2025-03-12 | 205 | 207 | 205 | 206 | 42,900 | 206 |
| 2025-03-11 | 207 | 208 | 204 | 205 | 49,700 | 205 |
| 2025-03-10 | 210 | 210 | 207 | 208 | 24,300 | 208 |
| 2025-03-07 | 208 | 209 | 208 | 209 | 10,200 | 209 |
| 2025-03-06 | 210 | 210 | 209 | 209 | 4,400 | 209 |
| 2025-03-05 | 209 | 211 | 208 | 209 | 8,800 | 209 |
| 2025-03-04 | 210 | 210 | 208 | 209 | 13,000 | 209 |
| 2025-03-03 | 209 | 212 | 209 | 210 | 6,000 | 210 |
| 2025-02-28 | 215 | 215 | 208 | 208 | 17,000 | 208 |
| 2025-02-27 | 211 | 213 | 211 | 212 | 10,900 | 212 |
| 2025-02-26 | 211 | 212 | 209 | 211 | 11,700 | 211 |
| 2025-02-25 | 211 | 213 | 211 | 211 | 9,600 | 211 |
| 2025-02-21 | 210 | 213 | 210 | 211 | 13,800 | 211 |
| 2025-02-20 | 213 | 214 | 211 | 211 | 9,000 | 211 |
| 2025-02-19 | 211 | 214 | 210 | 214 | 10,700 | 214 |
| 2025-02-18 | 212 | 215 | 211 | 212 | 18,100 | 212 |
| 2025-02-17 | 210 | 215 | 210 | 212 | 28,700 | 212 |
| 2025-02-14 | 209 | 211 | 209 | 211 | 6,900 | 211 |
| 2025-02-13 | 211 | 212 | 208 | 208 | 14,300 | 208 |
| 2025-02-12 | 209 | 212 | 209 | 210 | 21,100 | 210 |
| 2025-02-10 | 207 | 210 | 207 | 209 | 12,100 | 209 |
| 2025-02-07 | 208 | 209 | 206 | 207 | 14,400 | 207 |
| 2025-02-06 | 206 | 209 | 206 | 209 | 37,300 | 209 |
| 2025-02-05 | 209 | 216 | 205 | 206 | 119,300 | 206 |
| 2025-02-04 | 208 | 210 | 207 | 207 | 14,600 | 207 |
| 2025-02-03 | 210 | 210 | 206 | 208 | 31,700 | 208 |
| 2025-01-31 | 210 | 211 | 208 | 208 | 16,000 | 208 |
| 2025-01-30 | 207 | 211 | 207 | 211 | 52,000 | 211 |
| 2025-01-29 | 209 | 210 | 207 | 207 | 12,900 | 207 |
| 2025-01-28 | 210 | 210 | 207 | 209 | 13,500 | 209 |
| 2025-01-27 | 208 | 210 | 208 | 209 | 16,300 | 209 |
| 2025-01-24 | 206 | 208 | 206 | 208 | 7,800 | 208 |
| 2025-01-23 | 207 | 207 | 206 | 206 | 14,400 | 206 |
| 2025-01-22 | 208 | 208 | 206 | 207 | 15,000 | 207 |
| 2025-01-21 | 208 | 208 | 206 | 207 | 14,800 | 207 |
| 2025-01-20 | 205 | 209 | 205 | 208 | 10,200 | 208 |
| 2025-01-17 | 209 | 209 | 205 | 206 | 14,200 | 206 |
| 2025-01-16 | 206 | 207 | 205 | 205 | 28,300 | 205 |
| 2025-01-15 | 208 | 213 | 206 | 206 | 57,000 | 206 |
| 2025-01-14 | 216 | 216 | 207 | 208 | 66,400 | 208 |
| 2025-01-10 | 220 | 230 | 210 | 213 | 215,700 | 213 |
| 2025-01-09 | 223 | 226 | 222 | 224 | 29,500 | 224 |
| 2025-01-08 | 229 | 229 | 219 | 226 | 92,500 | 226 |
| 2025-01-07 | 223 | 229 | 222 | 228 | 110,100 | 228 |
| 2025-01-06 | 216 | 223 | 214 | 223 | 203,300 | 223 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株