7601 (株)ポプラ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 210 | 211 | 208 | 208 | 48,900 | 208 |
| 2024-12-27 | 205 | 209 | 205 | 209 | 70,700 | 209 |
| 2024-12-26 | 206 | 207 | 203 | 204 | 30,600 | 204 |
| 2024-12-25 | 206 | 207 | 202 | 206 | 51,800 | 206 |
| 2024-12-24 | 207 | 207 | 206 | 206 | 38,500 | 206 |
| 2024-12-23 | 209 | 213 | 204 | 208 | 74,900 | 208 |
| 2024-12-20 | 208 | 214 | 207 | 210 | 51,800 | 210 |
| 2024-12-19 | 206 | 210 | 203 | 208 | 65,300 | 208 |
| 2024-12-18 | 207 | 207 | 204 | 206 | 26,100 | 206 |
| 2024-12-17 | 206 | 207 | 205 | 205 | 31,700 | 205 |
| 2024-12-16 | 209 | 209 | 206 | 207 | 24,500 | 207 |
| 2024-12-13 | 206 | 207 | 206 | 206 | 9,800 | 206 |
| 2024-12-12 | 209 | 213 | 206 | 206 | 73,200 | 206 |
| 2024-12-11 | 206 | 209 | 206 | 207 | 9,500 | 207 |
| 2024-12-10 | 206 | 208 | 204 | 208 | 28,300 | 208 |
| 2024-12-09 | 207 | 208 | 203 | 206 | 34,300 | 206 |
| 2024-12-06 | 207 | 208 | 206 | 207 | 17,900 | 207 |
| 2024-12-05 | 211 | 211 | 206 | 206 | 51,500 | 206 |
| 2024-12-04 | 210 | 211 | 209 | 210 | 11,900 | 210 |
| 2024-12-03 | 209 | 213 | 209 | 210 | 13,200 | 210 |
| 2024-12-02 | 211 | 211 | 208 | 210 | 19,300 | 210 |
| 2024-11-29 | 208 | 212 | 208 | 211 | 15,400 | 211 |
| 2024-11-28 | 210 | 214 | 210 | 210 | 23,800 | 210 |
| 2024-11-27 | 217 | 218 | 210 | 214 | 43,700 | 214 |
| 2024-11-26 | 217 | 218 | 215 | 217 | 15,700 | 217 |
| 2024-11-25 | 220 | 220 | 218 | 218 | 16,400 | 218 |
| 2024-11-22 | 220 | 220 | 218 | 220 | 7,900 | 220 |
| 2024-11-21 | 219 | 220 | 219 | 220 | 6,200 | 220 |
| 2024-11-20 | 220 | 221 | 219 | 219 | 16,900 | 219 |
| 2024-11-19 | 219 | 219 | 216 | 216 | 20,200 | 216 |
| 2024-11-18 | 216 | 220 | 216 | 218 | 18,000 | 218 |
| 2024-11-15 | 219 | 219 | 216 | 217 | 12,300 | 217 |
| 2024-11-14 | 221 | 221 | 217 | 218 | 21,000 | 218 |
| 2024-11-13 | 217 | 226 | 217 | 221 | 50,400 | 221 |
| 2024-11-12 | 214 | 220 | 214 | 217 | 40,800 | 217 |
| 2024-11-11 | 216 | 216 | 214 | 215 | 10,200 | 215 |
| 2024-11-08 | 215 | 216 | 214 | 214 | 11,800 | 214 |
| 2024-11-07 | 213 | 216 | 213 | 215 | 22,200 | 215 |
| 2024-11-06 | 213 | 214 | 212 | 213 | 15,000 | 213 |
| 2024-11-05 | 214 | 216 | 212 | 212 | 22,100 | 212 |
| 2024-11-01 | 213 | 214 | 211 | 211 | 33,900 | 211 |
| 2024-10-31 | 210 | 211 | 209 | 210 | 22,900 | 210 |
| 2024-10-30 | 213 | 215 | 209 | 209 | 66,900 | 209 |
| 2024-10-29 | 213 | 213 | 210 | 213 | 19,800 | 213 |
| 2024-10-28 | 204 | 210 | 204 | 209 | 32,400 | 209 |
| 2024-10-25 | 210 | 210 | 204 | 204 | 59,700 | 204 |
| 2024-10-24 | 211 | 212 | 210 | 210 | 16,800 | 210 |
| 2024-10-23 | 210 | 214 | 210 | 211 | 23,400 | 211 |
| 2024-10-22 | 215 | 215 | 210 | 211 | 28,300 | 211 |
| 2024-10-21 | 213 | 216 | 211 | 215 | 39,700 | 215 |
| 2024-10-18 | 214 | 216 | 214 | 214 | 5,700 | 214 |
| 2024-10-17 | 216 | 216 | 212 | 214 | 35,600 | 214 |
| 2024-10-16 | 213 | 218 | 213 | 218 | 29,600 | 218 |
| 2024-10-15 | 212 | 214 | 207 | 213 | 48,000 | 213 |
| 2024-10-11 | 216 | 223 | 202 | 212 | 177,700 | 212 |
| 2024-10-10 | 215 | 216 | 213 | 216 | 26,600 | 216 |
| 2024-10-09 | 216 | 216 | 213 | 213 | 38,400 | 213 |
| 2024-10-08 | 220 | 220 | 211 | 217 | 146,100 | 217 |
| 2024-10-07 | 223 | 224 | 219 | 220 | 60,700 | 220 |
| 2024-10-04 | 217 | 227 | 217 | 223 | 267,000 | 223 |
| 2024-10-03 | 214 | 245 | 214 | 219 | 498,400 | 219 |
| 2024-10-02 | 212 | 214 | 212 | 214 | 15,100 | 214 |
| 2024-10-01 | 210 | 213 | 210 | 212 | 12,400 | 212 |
| 2024-09-30 | 208 | 212 | 208 | 210 | 24,400 | 210 |
| 2024-09-27 | 215 | 216 | 214 | 214 | 45,600 | 214 |
| 2024-09-26 | 213 | 217 | 213 | 215 | 36,500 | 215 |
| 2024-09-25 | 212 | 215 | 211 | 214 | 110,700 | 214 |
| 2024-09-24 | 213 | 214 | 211 | 212 | 12,200 | 212 |
| 2024-09-20 | 213 | 219 | 209 | 211 | 72,900 | 211 |
| 2024-09-19 | 208 | 214 | 208 | 211 | 28,900 | 211 |
| 2024-09-18 | 208 | 213 | 208 | 210 | 24,300 | 210 |
| 2024-09-17 | 208 | 210 | 206 | 208 | 23,500 | 208 |
| 2024-09-13 | 204 | 212 | 204 | 206 | 38,400 | 206 |
| 2024-09-12 | 203 | 206 | 203 | 204 | 11,400 | 204 |
| 2024-09-11 | 206 | 206 | 199 | 202 | 36,100 | 202 |
| 2024-09-10 | 209 | 209 | 207 | 208 | 8,500 | 208 |
| 2024-09-09 | 199 | 206 | 199 | 206 | 39,900 | 206 |
| 2024-09-06 | 211 | 212 | 206 | 207 | 19,500 | 207 |
| 2024-09-05 | 212 | 213 | 210 | 211 | 22,300 | 211 |
| 2024-09-04 | 218 | 220 | 207 | 207 | 71,800 | 207 |
| 2024-09-03 | 220 | 223 | 220 | 220 | 19,300 | 220 |
| 2024-09-02 | 220 | 221 | 220 | 221 | 16,800 | 221 |
| 2024-08-30 | 220 | 221 | 219 | 219 | 11,800 | 219 |
| 2024-08-29 | 220 | 221 | 218 | 221 | 19,700 | 221 |
| 2024-08-28 | 222 | 223 | 219 | 221 | 29,900 | 221 |
| 2024-08-27 | 219 | 224 | 219 | 224 | 30,600 | 224 |
| 2024-08-26 | 217 | 219 | 217 | 219 | 16,700 | 219 |
| 2024-08-23 | 221 | 221 | 218 | 218 | 20,400 | 218 |
| 2024-08-22 | 217 | 221 | 217 | 221 | 29,100 | 221 |
| 2024-08-21 | 220 | 222 | 219 | 220 | 28,500 | 220 |
| 2024-08-20 | 221 | 227 | 217 | 217 | 132,700 | 217 |
| 2024-08-19 | 216 | 229 | 214 | 221 | 217,800 | 221 |
| 2024-08-16 | 214 | 217 | 213 | 216 | 37,300 | 216 |
| 2024-08-15 | 207 | 213 | 207 | 212 | 41,100 | 212 |
| 2024-08-14 | 209 | 212 | 205 | 205 | 58,500 | 205 |
| 2024-08-13 | 198 | 209 | 198 | 208 | 94,700 | 208 |
| 2024-08-09 | 196 | 199 | 191 | 196 | 136,000 | 196 |
| 2024-08-08 | 193 | 199 | 190 | 196 | 156,100 | 196 |
| 2024-08-07 | 194 | 204 | 191 | 198 | 177,400 | 198 |
| 2024-08-06 | 216 | 216 | 184 | 189 | 303,300 | 189 |
| 2024-08-05 | 201 | 213 | 166 | 170 | 360,800 | 170 |
| 2024-08-02 | 225 | 226 | 220 | 220 | 128,600 | 220 |
| 2024-08-01 | 236 | 236 | 228 | 229 | 101,100 | 229 |
| 2024-07-31 | 236 | 236 | 232 | 236 | 68,000 | 236 |
| 2024-07-30 | 241 | 241 | 236 | 236 | 98,300 | 236 |
| 2024-07-29 | 236 | 241 | 236 | 239 | 43,300 | 239 |
| 2024-07-26 | 235 | 239 | 235 | 236 | 28,500 | 236 |
| 2024-07-25 | 238 | 239 | 234 | 235 | 141,100 | 235 |
| 2024-07-24 | 242 | 244 | 240 | 240 | 57,600 | 240 |
| 2024-07-23 | 243 | 246 | 241 | 243 | 86,000 | 243 |
| 2024-07-22 | 241 | 242 | 238 | 239 | 135,200 | 239 |
| 2024-07-19 | 243 | 244 | 241 | 243 | 68,500 | 243 |
| 2024-07-18 | 242 | 245 | 241 | 244 | 122,200 | 244 |
| 2024-07-17 | 249 | 249 | 242 | 245 | 298,500 | 245 |
| 2024-07-16 | 252 | 253 | 246 | 249 | 316,800 | 249 |
| 2024-07-12 | 250 | 259 | 246 | 254 | 1,298,000 | 254 |
| 2024-07-11 | 253 | 289 | 246 | 278 | 2,942,400 | 278 |
| 2024-07-10 | 253 | 254 | 247 | 249 | 94,800 | 249 |
| 2024-07-09 | 256 | 256 | 250 | 252 | 112,900 | 252 |
| 2024-07-08 | 269 | 271 | 252 | 256 | 95,700 | 256 |
| 2024-07-05 | 262 | 269 | 261 | 267 | 95,900 | 267 |
| 2024-07-04 | 254 | 265 | 254 | 262 | 153,700 | 262 |
| 2024-07-03 | 254 | 255 | 252 | 252 | 16,800 | 252 |
| 2024-07-02 | 253 | 256 | 253 | 254 | 19,300 | 254 |
| 2024-07-01 | 257 | 259 | 253 | 253 | 25,000 | 253 |
| 2024-06-28 | 261 | 261 | 255 | 257 | 26,600 | 257 |
| 2024-06-27 | 260 | 261 | 255 | 258 | 54,300 | 258 |
| 2024-06-26 | 256 | 263 | 250 | 260 | 161,700 | 260 |
| 2024-06-25 | 262 | 278 | 251 | 256 | 643,000 | 256 |
| 2024-06-24 | 245 | 258 | 245 | 256 | 140,900 | 256 |
| 2024-06-21 | 245 | 247 | 244 | 245 | 18,900 | 245 |
| 2024-06-20 | 250 | 250 | 244 | 245 | 55,400 | 245 |
| 2024-06-19 | 252 | 253 | 247 | 250 | 66,600 | 250 |
| 2024-06-18 | 254 | 261 | 252 | 253 | 72,400 | 253 |
| 2024-06-17 | 258 | 258 | 252 | 254 | 40,200 | 254 |
| 2024-06-14 | 254 | 259 | 251 | 257 | 76,100 | 257 |
| 2024-06-13 | 255 | 257 | 253 | 253 | 31,900 | 253 |
| 2024-06-12 | 261 | 261 | 256 | 256 | 27,700 | 256 |
| 2024-06-11 | 260 | 260 | 257 | 260 | 44,500 | 260 |
| 2024-06-10 | 257 | 263 | 254 | 263 | 54,600 | 263 |
| 2024-06-07 | 250 | 260 | 250 | 256 | 79,200 | 256 |
| 2024-06-06 | 250 | 258 | 246 | 252 | 164,300 | 252 |
| 2024-06-05 | 252 | 252 | 244 | 246 | 111,900 | 246 |
| 2024-06-04 | 256 | 261 | 249 | 250 | 91,700 | 250 |
| 2024-06-03 | 252 | 259 | 247 | 252 | 106,000 | 252 |
| 2024-05-31 | 253 | 256 | 242 | 253 | 224,900 | 253 |
| 2024-05-30 | 260 | 267 | 259 | 261 | 56,600 | 261 |
| 2024-05-29 | 272 | 272 | 260 | 262 | 89,000 | 262 |
| 2024-05-28 | 264 | 272 | 263 | 271 | 73,500 | 271 |
| 2024-05-27 | 270 | 273 | 261 | 265 | 139,800 | 265 |
| 2024-05-24 | 266 | 275 | 265 | 265 | 89,600 | 265 |
| 2024-05-23 | 281 | 282 | 263 | 268 | 289,600 | 268 |
| 2024-05-22 | 259 | 291 | 257 | 273 | 790,700 | 273 |
| 2024-05-21 | 243 | 260 | 243 | 257 | 175,100 | 257 |
| 2024-05-20 | 244 | 247 | 241 | 241 | 33,400 | 241 |
| 2024-05-17 | 230 | 247 | 230 | 243 | 135,500 | 243 |
| 2024-05-16 | 229 | 232 | 226 | 232 | 31,300 | 232 |
| 2024-05-15 | 233 | 233 | 230 | 230 | 22,600 | 230 |
| 2024-05-14 | 229 | 235 | 227 | 233 | 62,400 | 233 |
| 2024-05-13 | 225 | 229 | 221 | 229 | 63,300 | 229 |
| 2024-05-10 | 228 | 228 | 225 | 226 | 40,900 | 226 |
| 2024-05-09 | 230 | 230 | 226 | 228 | 26,100 | 228 |
| 2024-05-08 | 238 | 238 | 230 | 230 | 41,700 | 230 |
| 2024-05-07 | 229 | 239 | 228 | 237 | 107,400 | 237 |
| 2024-05-02 | 229 | 230 | 227 | 227 | 36,100 | 227 |
| 2024-05-01 | 229 | 229 | 227 | 229 | 14,300 | 229 |
| 2024-04-30 | 233 | 234 | 228 | 229 | 147,800 | 229 |
| 2024-04-26 | 233 | 234 | 230 | 231 | 67,800 | 231 |
| 2024-04-25 | 240 | 240 | 232 | 234 | 68,100 | 234 |
| 2024-04-24 | 237 | 241 | 237 | 239 | 35,900 | 239 |
| 2024-04-23 | 232 | 239 | 232 | 237 | 68,900 | 237 |
| 2024-04-22 | 227 | 236 | 226 | 232 | 115,200 | 232 |
| 2024-04-19 | 233 | 235 | 229 | 232 | 198,300 | 232 |
| 2024-04-18 | 234 | 244 | 234 | 237 | 153,900 | 237 |
| 2024-04-17 | 242 | 242 | 232 | 234 | 177,400 | 234 |
| 2024-04-16 | 245 | 248 | 240 | 242 | 175,300 | 242 |
| 2024-04-15 | 230 | 252 | 230 | 246 | 585,100 | 246 |
| 2024-04-12 | 267 | 281 | 221 | 230 | 1,347,400 | 230 |
| 2024-04-11 | 266 | 269 | 260 | 268 | 117,500 | 268 |
| 2024-04-10 | 264 | 270 | 264 | 264 | 98,100 | 264 |
| 2024-04-09 | 262 | 267 | 261 | 262 | 66,900 | 262 |
| 2024-04-08 | 261 | 265 | 259 | 260 | 90,300 | 260 |
| 2024-04-05 | 258 | 260 | 255 | 260 | 140,200 | 260 |
| 2024-04-04 | 268 | 269 | 261 | 261 | 116,100 | 261 |
| 2024-04-03 | 266 | 269 | 263 | 264 | 107,300 | 264 |
| 2024-04-02 | 281 | 281 | 264 | 267 | 210,700 | 267 |
| 2024-04-01 | 268 | 280 | 265 | 278 | 210,100 | 278 |
| 2024-03-29 | 270 | 272 | 266 | 266 | 84,800 | 266 |
| 2024-03-28 | 270 | 271 | 267 | 270 | 94,800 | 270 |
| 2024-03-27 | 264 | 269 | 264 | 266 | 74,300 | 266 |
| 2024-03-26 | 265 | 268 | 262 | 264 | 79,100 | 264 |
| 2024-03-25 | 269 | 271 | 263 | 265 | 74,900 | 265 |
| 2024-03-22 | 270 | 273 | 266 | 269 | 92,700 | 269 |
| 2024-03-21 | 265 | 283 | 265 | 267 | 372,700 | 267 |
| 2024-03-19 | 269 | 270 | 263 | 265 | 63,200 | 265 |
| 2024-03-18 | 267 | 273 | 267 | 269 | 97,000 | 269 |
| 2024-03-15 | 264 | 271 | 264 | 267 | 34,100 | 267 |
| 2024-03-14 | 265 | 268 | 260 | 268 | 92,500 | 268 |
| 2024-03-13 | 267 | 273 | 264 | 267 | 51,000 | 267 |
| 2024-03-12 | 261 | 267 | 255 | 265 | 78,500 | 265 |
| 2024-03-11 | 273 | 273 | 258 | 261 | 127,800 | 261 |
| 2024-03-08 | 258 | 274 | 257 | 274 | 160,000 | 274 |
| 2024-03-07 | 267 | 267 | 255 | 258 | 163,700 | 258 |
| 2024-03-06 | 259 | 270 | 258 | 269 | 157,600 | 269 |
| 2024-03-05 | 264 | 268 | 254 | 260 | 209,700 | 260 |
| 2024-03-04 | 274 | 277 | 261 | 268 | 311,700 | 268 |
| 2024-03-01 | 287 | 287 | 276 | 276 | 211,800 | 276 |
| 2024-02-29 | 288 | 291 | 278 | 287 | 180,200 | 287 |
| 2024-02-28 | 295 | 302 | 288 | 288 | 211,400 | 288 |
| 2024-02-27 | 295 | 301 | 288 | 299 | 288,900 | 299 |
| 2024-02-26 | 304 | 304 | 287 | 295 | 429,800 | 295 |
| 2024-02-22 | 318 | 321 | 306 | 306 | 252,100 | 306 |
| 2024-02-21 | 308 | 331 | 303 | 313 | 665,600 | 313 |
| 2024-02-20 | 309 | 319 | 300 | 303 | 491,200 | 303 |
| 2024-02-19 | 286 | 309 | 281 | 309 | 759,400 | 309 |
| 2024-02-16 | 288 | 306 | 279 | 282 | 811,100 | 282 |
| 2024-02-15 | 270 | 319 | 265 | 288 | 2,164,400 | 288 |
| 2024-02-14 | 270 | 295 | 263 | 269 | 2,144,100 | 269 |
| 2024-02-13 | 404 | 415 | 324 | 324 | 1,679,400 | 324 |
| 2024-02-09 | 404 | 404 | 404 | 404 | 120,900 | 404 |
| 2024-02-08 | 239 | 324 | 229 | 324 | 4,862,100 | 324 |
| 2024-02-07 | 259 | 267 | 233 | 244 | 1,770,800 | 244 |
| 2024-02-06 | 212 | 258 | 210 | 245 | 1,306,300 | 245 |
| 2024-02-05 | 210 | 215 | 210 | 212 | 58,700 | 212 |
| 2024-02-02 | 212 | 213 | 209 | 213 | 35,400 | 213 |
| 2024-02-01 | 207 | 212 | 207 | 212 | 55,900 | 212 |
| 2024-01-31 | 205 | 215 | 205 | 211 | 127,600 | 211 |
| 2024-01-30 | 207 | 211 | 205 | 205 | 99,500 | 205 |
| 2024-01-29 | 208 | 211 | 206 | 207 | 78,600 | 207 |
| 2024-01-26 | 212 | 212 | 207 | 207 | 83,000 | 207 |
| 2024-01-25 | 212 | 212 | 207 | 212 | 104,200 | 212 |
| 2024-01-24 | 208 | 214 | 206 | 212 | 139,100 | 212 |
| 2024-01-23 | 200 | 232 | 199 | 206 | 981,100 | 206 |
| 2024-01-22 | 201 | 204 | 200 | 200 | 92,100 | 200 |
| 2024-01-19 | 199 | 201 | 197 | 200 | 74,200 | 200 |
| 2024-01-18 | 197 | 200 | 196 | 197 | 45,800 | 197 |
| 2024-01-17 | 200 | 203 | 196 | 197 | 131,600 | 197 |
| 2024-01-16 | 196 | 203 | 193 | 201 | 116,800 | 201 |
| 2024-01-15 | 190 | 199 | 190 | 196 | 288,900 | 196 |
| 2024-01-12 | 193 | 223 | 188 | 190 | 2,024,300 | 190 |
| 2024-01-11 | 198 | 198 | 192 | 194 | 126,200 | 194 |
| 2024-01-10 | 205 | 209 | 191 | 196 | 583,000 | 196 |
| 2024-01-09 | 200 | 203 | 198 | 203 | 183,800 | 203 |
| 2024-01-05 | 195 | 198 | 192 | 198 | 33,300 | 198 |
| 2024-01-04 | 193 | 194 | 191 | 193 | 30,800 | 193 |
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