7601 (株)ポプラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	138	140	138	140	7,500	140
2022-12-29	136	139	136	139	6,600	139
2022-12-28	137	138	136	136	25,000	136
2022-12-27	139	139	137	138	20,300	138
2022-12-26	137	139	137	139	7,600	139
2022-12-23	138	139	137	138	24,400	138
2022-12-22	140	140	137	139	33,300	139
2022-12-21	142	144	142	142	13,700	142
2022-12-20	146	146	141	142	20,000	142
2022-12-19	145	146	144	145	25,900	145
2022-12-16	145	146	145	145	6,800	145
2022-12-15	144	145	144	145	6,200	145
2022-12-14	145	145	143	145	6,500	145
2022-12-13	145	146	143	143	19,200	143
2022-12-12	145	149	144	144	51,700	144
2022-12-09	147	147	145	145	8,800	145
2022-12-08	147	147	145	145	5,500	145
2022-12-07	147	147	143	146	51,800	146
2022-12-06	147	149	147	147	4,300	147
2022-12-05	148	149	146	147	17,500	147
2022-12-02	150	151	148	148	10,100	148
2022-12-01	151	154	150	150	9,400	150
2022-11-30	152	152	149	150	16,100	150
2022-11-29	149	151	147	149	24,400	149
2022-11-28	149	151	147	148	25,000	148
2022-11-25	148	149	147	149	7,500	149
2022-11-24	148	149	148	149	7,400	149
2022-11-22	148	148	147	147	16,300	147
2022-11-21	148	148	147	147	4,400	147
2022-11-18	149	149	147	148	4,000	148
2022-11-17	148	149	147	149	6,700	149
2022-11-16	149	149	146	147	6,800	147
2022-11-15	149	149	144	146	28,500	146
2022-11-14	146	149	146	149	6,500	149
2022-11-11	147	148	145	148	18,200	148
2022-11-10	145	147	144	144	18,400	144
2022-11-09	146	146	144	145	12,900	145
2022-11-08	146	146	144	146	13,100	146
2022-11-07	144	146	143	145	12,100	145
2022-11-04	144	145	142	143	21,900	143
2022-11-02	146	147	144	144	17,100	144
2022-11-01	147	148	145	148	12,700	148
2022-10-31	145	147	144	146	14,900	146
2022-10-28	143	145	143	145	51,100	145
2022-10-27	144	145	143	143	18,200	143
2022-10-26	143	144	143	144	4,600	144
2022-10-25	144	144	143	143	2,300	143
2022-10-24	145	145	142	143	11,400	143
2022-10-21	144	144	143	143	2,500	143
2022-10-20	145	145	143	144	5,600	144
2022-10-19	145	145	142	144	10,200	144
2022-10-18	145	145	142	145	21,400	145
2022-10-17	145	145	143	143	15,700	143
2022-10-14	145	147	142	146	28,100	146
2022-10-13	147	149	145	145	42,700	145
2022-10-12	157	163	147	149	203,600	149
2022-10-11	147	158	144	158	98,900	158
2022-10-07	143	147	142	147	7,400	147
2022-10-06	142	146	142	143	8,800	143
2022-10-05	145	145	142	143	8,600	143
2022-10-04	143	145	142	143	14,300	143
2022-10-03	140	142	140	142	5,100	142
2022-09-30	145	145	141	141	13,600	141
2022-09-29	146	146	144	145	8,600	145
2022-09-28	146	146	140	143	32,300	143
2022-09-27	142	144	142	144	7,800	144
2022-09-26	142	144	141	142	10,300	142
2022-09-22	144	145	142	145	17,200	145
2022-09-21	145	146	144	145	11,800	145
2022-09-20	148	149	145	145	26,500	145
2022-09-16	152	156	148	148	41,700	148
2022-09-15	146	157	145	151	81,400	151
2022-09-14	146	147	144	146	24,300	146
2022-09-13	148	148	147	148	9,100	148
2022-09-12	150	150	147	148	12,400	148
2022-09-09	145	147	145	147	9,400	147
2022-09-08	147	147	145	145	19,200	145
2022-09-07	147	147	144	147	47,500	147
2022-09-06	150	150	147	147	33,100	147
2022-09-05	153	153	149	151	13,200	151
2022-09-02	150	152	148	152	16,400	152
2022-09-01	153	155	146	150	92,300	150
2022-08-31	157	157	153	155	35,400	155
2022-08-30	157	159	157	158	18,200	158
2022-08-29	159	159	157	158	34,100	158
2022-08-26	160	162	158	159	14,800	159
2022-08-25	158	160	156	160	15,900	160
2022-08-24	157	158	155	158	25,700	158
2022-08-23	156	157	154	156	11,800	156
2022-08-22	155	157	154	156	15,200	156
2022-08-19	158	158	155	155	15,000	155
2022-08-18	156	158	154	156	19,300	156
2022-08-17	155	158	153	156	34,200	156
2022-08-16	154	156	153	155	27,400	155
2022-08-15	156	158	153	154	40,900	154
2022-08-12	165	165	155	157	80,300	157
2022-08-10	166	169	161	164	78,800	164
2022-08-09	164	166	160	166	42,500	166
2022-08-08	160	163	158	163	51,200	163
2022-08-05	157	166	155	163	74,300	163
2022-08-04	153	168	151	157	211,700	157
2022-08-03	152	152	150	150	36,600	150
2022-08-02	155	155	150	151	37,200	151
2022-08-01	157	157	150	153	99,000	153
2022-07-29	150	180	150	157	1,285,600	157
2022-07-28	150	150	146	146	32,000	146
2022-07-27	149	149	147	147	11,700	147
2022-07-26	147	150	147	147	16,100	147
2022-07-25	150	150	147	149	7,700	149
2022-07-22	148	149	147	147	11,900	147
2022-07-21	147	148	146	148	9,600	148
2022-07-20	147	149	147	147	43,100	147
2022-07-19	144	148	144	147	30,700	147
2022-07-15	146	147	144	144	47,800	144
2022-07-14	150	150	146	146	73,200	146
2022-07-13	155	156	148	152	230,400	152
2022-07-12	148	190	148	158	1,325,200	158
2022-07-11	147	148	146	146	12,900	146
2022-07-08	147	147	145	146	12,300	146
2022-07-07	147	147	144	146	7,100	146
2022-07-06	144	149	144	145	32,600	145
2022-07-05	154	154	149	149	11,100	149
2022-07-04	150	152	147	149	27,700	149
2022-07-01	143	155	143	150	72,400	150
2022-06-30	143	143	140	142	15,400	142
2022-06-29	144	146	143	143	20,500	143
2022-06-28	149	150	143	144	34,700	144
2022-06-27	147	149	147	147	15,500	147
2022-06-24	150	155	147	147	76,700	147
2022-06-23	145	150	145	148	11,600	148
2022-06-22	147	147	146	146	6,200	146
2022-06-21	147	147	146	147	8,600	147
2022-06-20	144	146	144	144	17,100	144
2022-06-17	143	146	142	144	31,100	144
2022-06-16	146	146	142	143	21,800	143
2022-06-15	147	148	142	142	31,600	142
2022-06-14	150	151	146	149	42,800	149
2022-06-13	154	154	151	151	19,700	151
2022-06-10	153	154	151	152	22,000	152
2022-06-09	158	162	152	153	30,800	153
2022-06-08	155	162	152	155	37,400	155
2022-06-07	151	164	149	154	82,700	154
2022-06-06	154	155	149	152	42,200	152
2022-06-03	158	158	148	154	86,900	154
2022-06-02	171	171	153	155	205,600	155
2022-06-01	149	191	146	161	1,417,500	161
2022-05-31	138	141	138	141	14,600	141
2022-05-30	136	139	136	136	33,200	136
2022-05-27	132	135	132	134	37,300	134
2022-05-26	137	137	132	132	25,700	132
2022-05-25	136	139	135	136	13,100	136
2022-05-24	140	140	136	136	45,700	136
2022-05-23	135	153	135	140	199,400	140
2022-05-20	135	135	133	134	9,000	134
2022-05-19	135	136	130	135	15,900	135
2022-05-18	135	138	133	138	14,200	138
2022-05-17	137	137	134	136	11,500	136
2022-05-16	134	135	133	133	11,600	133
2022-05-13	135	136	135	135	5,500	135
2022-05-12	136	137	135	135	20,900	135
2022-05-11	136	139	135	137	19,300	137
2022-05-10	138	138	134	137	36,800	137
2022-05-09	140	140	138	138	5,300	138
2022-05-06	139	141	139	140	8,800	140
2022-05-02	139	141	139	140	2,200	140
2022-04-28	141	141	139	139	3,200	139
2022-04-27	140	143	139	139	34,600	139
2022-04-26	145	145	143	145	7,800	145
2022-04-25	143	144	141	143	5,700	143
2022-04-22	143	143	140	143	8,800	143
2022-04-21	144	144	142	144	13,400	144
2022-04-20	141	143	140	142	5,300	142
2022-04-19	140	140	138	139	9,800	139
2022-04-18	141	142	138	140	17,600	140
2022-04-15	145	146	142	142	14,900	142
2022-04-14	151	163	143	145	180,800	145
2022-04-13	149	151	146	151	46,700	151
2022-04-12	148	148	145	146	21,200	146
2022-04-11	147	149	146	148	8,400	148
2022-04-08	144	147	142	147	19,300	147
2022-04-07	149	149	144	144	19,000	144
2022-04-06	148	151	147	151	27,500	151
2022-04-05	145	160	145	152	150,200	152
2022-04-04	145	146	145	145	29,400	145
2022-04-01	145	146	145	145	9,100	145
2022-03-31	145	148	145	146	13,600	146
2022-03-30	142	147	142	146	19,500	146
2022-03-29	142	143	139	143	24,500	143
2022-03-28	147	147	141	142	78,900	142
2022-03-25	151	152	145	147	37,500	147
2022-03-24	140	154	140	148	86,200	148
2022-03-23	140	141	138	139	32,300	139
2022-03-22	136	138	136	138	76,400	138
2022-03-18	139	140	138	140	16,600	140
2022-03-17	137	139	137	139	17,200	139
2022-03-16	137	138	136	136	26,600	136
2022-03-15	137	138	136	136	9,500	136
2022-03-14	138	140	135	136	6,900	136
2022-03-11	139	139	136	137	16,000	137
2022-03-10	133	140	133	140	15,900	140
2022-03-09	132	135	130	132	16,600	132
2022-03-08	135	136	130	133	45,900	133
2022-03-07	138	138	132	134	17,400	134
2022-03-04	143	143	136	136	28,700	136
2022-03-03	146	147	143	144	12,800	144
2022-03-02	147	148	145	145	11,900	145
2022-03-01	151	151	148	149	42,000	149
2022-02-28	142	150	140	149	16,300	149
2022-02-25	142	147	140	147	9,900	147
2022-02-24	146	146	144	145	22,900	145
2022-02-22	148	148	144	146	32,300	146
2022-02-21	143	148	143	148	26,200	148
2022-02-18	142	146	141	144	25,500	144
2022-02-17	142	145	142	142	9,600	142
2022-02-16	144	144	141	143	10,900	143
2022-02-15	140	144	140	141	17,500	141
2022-02-14	142	142	139	140	15,200	140
2022-02-10	145	145	142	144	13,200	144
2022-02-09	143	145	143	145	21,700	145
2022-02-08	141	145	140	142	65,300	142
2022-02-07	137	141	137	141	22,500	141
2022-02-04	139	140	135	140	52,300	140
2022-02-03	140	142	136	140	44,000	140
2022-02-02	133	137	130	137	116,500	137
2022-02-01	147	162	132	133	987,100	133
2022-01-31	130	140	130	138	67,100	138
2022-01-28	127	132	127	130	52,500	130
2022-01-27	135	136	127	127	102,600	127
2022-01-26	133	135	133	135	18,500	135
2022-01-25	136	137	132	132	35,700	132
2022-01-24	131	137	128	137	33,000	137
2022-01-21	126	132	126	132	44,400	132
2022-01-20	132	135	127	128	62,400	128
2022-01-19	140	141	131	131	53,400	131
2022-01-18	139	142	138	140	39,600	140
2022-01-17	140	140	138	138	18,100	138
2022-01-14	140	141	139	140	19,900	140
2022-01-13	145	146	140	140	26,100	140
2022-01-12	140	145	140	144	31,200	144
2022-01-11	147	147	141	142	32,600	142
2022-01-07	149	149	141	144	28,800	144
2022-01-06	155	155	150	150	33,300	150
2022-01-05	152	154	150	153	54,600	153
2022-01-04	152	152	149	152	44,300	152

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

7601 (株)ポプラ の時系列データ [2022年度]

7601 (株)ポプラの時系列データ [2022年度]