7601 (株)ポプラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	191	193	191	193	42,800	193
2023-12-28	189	191	187	191	62,700	191
2023-12-27	188	188	186	188	73,300	188
2023-12-26	188	191	183	188	136,500	188
2023-12-25	185	188	185	187	62,700	187
2023-12-22	190	190	186	188	63,300	188
2023-12-21	188	195	185	188	144,700	188
2023-12-20	190	192	187	189	58,200	189
2023-12-19	187	190	185	190	18,800	190
2023-12-18	186	187	184	187	40,400	187
2023-12-15	185	188	184	186	22,700	186
2023-12-14	189	189	184	186	57,600	186
2023-12-13	190	192	188	189	13,200	189
2023-12-12	192	192	190	190	16,800	190
2023-12-11	193	194	191	192	23,700	192
2023-12-08	193	196	189	193	56,200	193
2023-12-07	194	195	192	193	45,800	193
2023-12-06	194	197	194	194	27,800	194
2023-12-05	197	198	192	194	61,100	194
2023-12-04	197	199	196	197	52,300	197
2023-12-01	197	201	195	201	68,600	201
2023-11-30	200	200	195	196	53,500	196
2023-11-29	200	200	197	199	25,200	199
2023-11-28	200	201	198	200	12,600	200
2023-11-27	201	201	197	198	29,900	198
2023-11-24	200	201	199	200	10,300	200
2023-11-22	206	206	199	199	39,300	199
2023-11-21	192	205	192	205	146,000	205
2023-11-20	192	194	190	192	23,200	192
2023-11-17	190	192	188	190	15,900	190
2023-11-16	191	193	190	190	6,200	190
2023-11-15	189	194	189	192	21,200	192
2023-11-14	191	193	189	191	35,300	191
2023-11-13	195	195	190	193	31,200	193
2023-11-10	196	196	191	194	40,500	194
2023-11-09	194	197	192	197	25,200	197
2023-11-08	191	196	188	195	100,600	195
2023-11-07	191	192	188	190	61,500	190
2023-11-06	186	191	185	191	40,000	191
2023-11-02	188	189	183	185	64,200	185
2023-11-01	186	189	183	189	80,500	189
2023-10-31	182	186	176	185	77,200	185
2023-10-30	188	189	181	181	145,100	181
2023-10-27	187	192	186	189	73,400	189
2023-10-26	191	192	185	187	125,500	187
2023-10-25	197	197	190	191	111,800	191
2023-10-24	197	197	188	197	137,700	197
2023-10-23	203	203	195	196	118,900	196
2023-10-20	206	206	197	203	127,000	203
2023-10-19	211	212	206	206	83,600	206
2023-10-18	208	212	204	210	103,000	210
2023-10-17	209	211	207	208	39,300	208
2023-10-16	207	213	204	208	102,700	208
2023-10-13	214	216	209	212	131,300	212
2023-10-12	224	224	214	215	179,700	215
2023-10-11	233	243	209	219	513,300	219
2023-10-10	227	232	221	232	129,800	232
2023-10-06	218	226	217	224	63,200	224
2023-10-05	217	218	213	217	37,500	217
2023-10-04	219	219	212	213	62,600	213
2023-10-03	224	234	220	224	142,400	224
2023-10-02	230	238	222	222	93,900	222
2023-09-29	238	241	228	228	111,000	228
2023-09-28	238	243	234	237	82,600	237
2023-09-27	236	251	234	238	283,300	238
2023-09-26	236	280	235	239	974,200	239
2023-09-25	232	242	232	236	74,700	236
2023-09-22	225	237	225	232	117,500	232
2023-09-21	222	231	219	228	295,800	228
2023-09-20	222	224	219	222	39,200	222
2023-09-19	228	229	222	224	65,500	224
2023-09-15	231	231	222	227	70,400	227
2023-09-14	224	229	224	229	34,900	229
2023-09-13	232	232	222	222	58,700	222
2023-09-12	234	234	224	230	180,500	230
2023-09-11	224	239	222	234	215,800	234
2023-09-08	227	229	208	220	84,100	220
2023-09-07	221	233	221	228	127,400	228
2023-09-06	225	225	221	223	71,300	223
2023-09-05	227	229	215	225	146,000	225
2023-09-04	215	216	212	213	46,200	213
2023-09-01	213	215	211	213	45,000	213
2023-08-31	208	213	208	213	49,700	213
2023-08-30	211	212	209	209	31,800	209
2023-08-29	209	213	207	210	63,800	210
2023-08-28	204	208	204	205	18,600	205
2023-08-25	206	211	203	204	92,800	204
2023-08-24	214	214	207	207	87,700	207
2023-08-23	214	215	210	211	34,000	211
2023-08-22	211	214	209	211	16,600	211
2023-08-21	207	216	207	211	74,000	211
2023-08-18	205	212	205	207	36,600	207
2023-08-17	207	212	205	209	47,100	209
2023-08-16	210	211	207	211	35,900	211
2023-08-15	213	213	207	212	55,700	212
2023-08-14	215	220	210	213	65,400	213
2023-08-10	208	214	205	212	60,200	212
2023-08-09	201	210	201	208	58,400	208
2023-08-08	204	205	201	201	39,600	201
2023-08-07	210	210	202	204	68,600	204
2023-08-04	206	209	202	209	124,300	209
2023-08-03	211	211	206	207	85,100	207
2023-08-02	216	217	212	212	82,600	212
2023-08-01	217	221	214	218	66,100	218
2023-07-31	222	230	215	216	190,600	216
2023-07-28	224	225	214	215	150,300	215
2023-07-27	221	226	221	224	78,100	224
2023-07-26	233	234	222	222	129,400	222
2023-07-25	234	235	231	233	84,700	233
2023-07-24	248	249	232	235	220,600	235
2023-07-21	234	249	232	246	556,300	246
2023-07-20	239	240	230	230	151,000	230
2023-07-19	237	241	231	238	210,000	238
2023-07-18	227	239	220	231	234,200	231
2023-07-14	219	230	219	224	222,100	224
2023-07-13	224	232	216	221	331,900	221
2023-07-12	245	252	223	224	900,900	224
2023-07-11	249	298	235	253	2,910,900	253
2023-07-10	220	247	216	233	964,000	233
2023-07-07	215	225	209	212	425,900	212
2023-07-06	204	225	201	224	518,200	224
2023-07-05	206	206	199	202	129,100	202
2023-07-04	193	205	193	204	171,600	204
2023-07-03	190	197	190	195	65,400	195
2023-06-30	189	190	186	190	58,100	190
2023-06-29	192	192	189	190	36,100	190
2023-06-28	187	192	187	191	51,600	191
2023-06-27	192	193	185	188	198,700	188
2023-06-26	202	214	192	192	371,800	192
2023-06-23	197	208	195	199	296,300	199
2023-06-22	196	198	191	192	95,600	192
2023-06-21	197	199	195	199	52,100	199
2023-06-20	193	196	193	195	52,800	195
2023-06-19	196	196	193	195	62,100	195
2023-06-16	188	195	188	193	134,400	193
2023-06-15	189	189	185	187	131,700	187
2023-06-14	196	196	189	189	154,600	189
2023-06-13	205	220	194	195	544,700	195
2023-06-12	198	199	193	198	89,700	198
2023-06-09	205	205	197	198	146,300	198
2023-06-08	205	209	203	203	50,000	203
2023-06-07	204	211	203	207	96,700	207
2023-06-06	206	207	202	202	86,500	202
2023-06-05	207	210	206	206	112,400	206
2023-06-02	202	205	201	203	77,900	203
2023-06-01	206	206	202	202	125,300	202
2023-05-31	204	210	201	205	236,200	205
2023-05-30	226	253	200	207	1,514,000	207
2023-05-29	212	220	208	218	183,600	218
2023-05-26	206	213	201	208	182,700	208
2023-05-25	206	208	201	204	193,700	204
2023-05-24	217	222	207	207	378,400	207
2023-05-23	236	237	212	212	558,300	212
2023-05-22	247	253	236	238	149,700	238
2023-05-19	264	264	244	245	231,000	245
2023-05-18	300	300	254	264	485,100	264
2023-05-17	262	293	255	288	593,400	288
2023-05-16	246	261	245	260	169,100	260
2023-05-15	254	270	244	254	232,100	254
2023-05-12	267	282	245	254	397,000	254
2023-05-11	267	277	266	267	170,900	267
2023-05-10	300	302	266	274	398,800	274
2023-05-09	294	325	286	288	645,500	288
2023-05-08	305	328	283	290	1,075,100	290
2023-05-02	360	399	320	329	3,112,000	329
2023-05-01	265	320	265	320	2,210,100	320
2023-04-28	221	283	221	240	3,174,700	240
2023-04-27	176	213	167	213	3,047,400	213
2023-04-26	154	201	153	163	2,090,600	163
2023-04-25	148	155	148	154	132,000	154
2023-04-24	154	154	147	147	135,100	147
2023-04-21	159	161	152	152	98,400	152
2023-04-20	171	171	156	156	545,100	156
2023-04-19	177	181	174	176	142,800	176
2023-04-18	183	194	179	182	198,100	182
2023-04-17	180	204	171	188	725,700	188
2023-04-14	215	233	178	180	2,493,200	180
2023-04-13	146	196	145	196	958,300	196
2023-04-12	146	146	141	146	25,400	146
2023-04-11	143	147	143	146	7,300	146
2023-04-10	144	145	142	143	21,300	143
2023-04-07	141	147	141	142	35,500	142
2023-04-06	139	144	139	142	27,100	142
2023-04-05	138	141	138	139	9,000	139
2023-04-04	142	142	140	141	8,700	141
2023-04-03	143	143	141	142	5,100	142
2023-03-31	143	143	141	142	5,200	142
2023-03-30	141	143	138	143	18,800	143
2023-03-29	141	142	138	142	17,300	142
2023-03-28	138	142	136	142	38,400	142
2023-03-27	133	136	133	136	16,800	136
2023-03-24	133	134	133	133	11,300	133
2023-03-23	133	134	132	133	6,800	133
2023-03-22	132	133	131	132	27,100	132
2023-03-20	132	132	130	131	4,800	131
2023-03-17	131	132	130	131	39,900	131
2023-03-16	132	133	129	129	65,500	129
2023-03-15	134	135	133	134	15,000	134
2023-03-14	138	138	131	133	103,100	133
2023-03-13	138	140	137	138	23,400	138
2023-03-10	138	139	137	138	31,600	138
2023-03-09	139	139	137	139	22,600	139
2023-03-08	139	139	136	139	41,900	139
2023-03-07	137	140	136	138	37,100	138
2023-03-06	139	139	136	137	18,300	137
2023-03-03	138	140	137	137	24,300	137
2023-03-02	138	140	138	139	14,300	139
2023-03-01	140	140	138	138	9,600	138
2023-02-28	141	141	139	140	13,700	140
2023-02-27	138	140	138	139	7,100	139
2023-02-24	138	139	137	138	14,000	138
2023-02-22	138	138	138	138	4,000	138
2023-02-21	138	139	138	138	4,000	138
2023-02-20	140	141	137	138	25,400	138
2023-02-17	140	140	138	139	2,900	139
2023-02-16	137	139	137	138	7,000	138
2023-02-15	139	140	136	137	18,600	137
2023-02-14	138	138	137	138	3,900	138
2023-02-13	143	144	138	138	43,100	138
2023-02-10	139	140	138	139	4,800	139
2023-02-09	139	140	138	139	7,800	139
2023-02-08	140	140	139	140	2,800	140
2023-02-07	138	140	138	139	6,300	139
2023-02-06	142	142	137	138	26,300	138
2023-02-03	141	142	141	142	1,300	142
2023-02-02	143	143	141	141	2,500	141
2023-02-01	144	145	142	143	5,900	143
2023-01-31	141	145	141	142	6,300	142
2023-01-30	143	144	141	141	54,200	141
2023-01-27	140	141	140	141	11,800	141
2023-01-26	140	141	139	140	4,500	140
2023-01-25	139	141	138	140	13,600	140
2023-01-24	138	139	137	139	5,700	139
2023-01-23	139	139	137	138	7,900	138
2023-01-20	138	138	137	138	10,800	138
2023-01-19	137	138	137	137	5,900	137
2023-01-18	138	138	137	137	7,800	137
2023-01-17	137	138	137	138	6,900	138
2023-01-16	139	139	137	137	12,500	137
2023-01-13	139	140	139	139	6,300	139
2023-01-12	140	140	138	139	26,700	139
2023-01-11	143	154	138	140	133,400	140
2023-01-10	144	144	141	142	13,200	142
2023-01-06	139	144	139	143	13,000	143
2023-01-05	141	141	139	139	7,100	139
2023-01-04	140	141	139	140	7,200	140

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

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

7601 (株)ポプラ の時系列データ [2023年度]

7601 (株)ポプラの時系列データ [2023年度]