9264 ポエック(株) 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 | 1,301 | 1,319 | 1,241 | 1,271 | 65,700 | 1,271 |
| 2025-04-03 | 1,321 | 1,370 | 1,310 | 1,331 | 49,000 | 1,331 |
| 2025-04-02 | 1,480 | 1,481 | 1,383 | 1,398 | 47,900 | 1,398 |
| 2025-04-01 | 1,503 | 1,509 | 1,477 | 1,477 | 19,200 | 1,477 |
| 2025-03-31 | 1,506 | 1,510 | 1,486 | 1,503 | 27,300 | 1,503 |
| 2025-03-28 | 1,510 | 1,528 | 1,505 | 1,506 | 15,500 | 1,506 |
| 2025-03-27 | 1,490 | 1,514 | 1,481 | 1,513 | 16,500 | 1,513 |
| 2025-03-26 | 1,506 | 1,507 | 1,490 | 1,490 | 14,800 | 1,490 |
| 2025-03-25 | 1,514 | 1,514 | 1,501 | 1,506 | 10,500 | 1,506 |
| 2025-03-24 | 1,516 | 1,516 | 1,505 | 1,505 | 5,700 | 1,505 |
| 2025-03-21 | 1,488 | 1,514 | 1,481 | 1,510 | 12,300 | 1,510 |
| 2025-03-19 | 1,510 | 1,513 | 1,480 | 1,488 | 23,500 | 1,488 |
| 2025-03-18 | 1,500 | 1,516 | 1,500 | 1,510 | 7,700 | 1,510 |
| 2025-03-17 | 1,510 | 1,512 | 1,489 | 1,498 | 8,500 | 1,498 |
| 2025-03-14 | 1,506 | 1,514 | 1,502 | 1,502 | 4,000 | 1,502 |
| 2025-03-13 | 1,502 | 1,513 | 1,502 | 1,506 | 4,400 | 1,506 |
| 2025-03-12 | 1,494 | 1,524 | 1,489 | 1,500 | 11,200 | 1,500 |
| 2025-03-11 | 1,511 | 1,525 | 1,479 | 1,506 | 24,900 | 1,506 |
| 2025-03-10 | 1,533 | 1,560 | 1,533 | 1,540 | 10,000 | 1,540 |
| 2025-03-07 | 1,538 | 1,570 | 1,526 | 1,531 | 24,400 | 1,531 |
| 2025-03-06 | 1,530 | 1,594 | 1,530 | 1,560 | 47,800 | 1,560 |
| 2025-03-05 | 1,449 | 1,525 | 1,439 | 1,519 | 45,100 | 1,519 |
| 2025-03-04 | 1,421 | 1,454 | 1,416 | 1,450 | 20,500 | 1,450 |
| 2025-03-03 | 1,433 | 1,433 | 1,414 | 1,425 | 9,000 | 1,425 |
| 2025-02-28 | 1,431 | 1,448 | 1,417 | 1,420 | 14,700 | 1,420 |
| 2025-02-27 | 1,437 | 1,444 | 1,430 | 1,431 | 7,200 | 1,431 |
| 2025-02-26 | 1,439 | 1,439 | 1,409 | 1,428 | 10,500 | 1,428 |
| 2025-02-25 | 1,408 | 1,449 | 1,407 | 1,432 | 9,400 | 1,432 |
| 2025-02-21 | 1,415 | 1,426 | 1,409 | 1,426 | 10,100 | 1,426 |
| 2025-02-20 | 1,435 | 1,435 | 1,417 | 1,418 | 13,500 | 1,418 |
| 2025-02-19 | 1,446 | 1,455 | 1,424 | 1,431 | 12,300 | 1,431 |
| 2025-02-18 | 1,457 | 1,458 | 1,436 | 1,456 | 11,200 | 1,456 |
| 2025-02-17 | 1,442 | 1,470 | 1,432 | 1,453 | 39,000 | 1,453 |
| 2025-02-14 | 1,410 | 1,438 | 1,395 | 1,430 | 24,000 | 1,430 |
| 2025-02-13 | 1,402 | 1,415 | 1,402 | 1,405 | 11,700 | 1,405 |
| 2025-02-12 | 1,413 | 1,413 | 1,393 | 1,401 | 9,400 | 1,401 |
| 2025-02-10 | 1,400 | 1,415 | 1,400 | 1,403 | 8,100 | 1,403 |
| 2025-02-07 | 1,389 | 1,400 | 1,371 | 1,400 | 11,700 | 1,400 |
| 2025-02-06 | 1,380 | 1,394 | 1,376 | 1,386 | 11,300 | 1,386 |
| 2025-02-05 | 1,384 | 1,392 | 1,380 | 1,387 | 11,200 | 1,387 |
| 2025-02-04 | 1,361 | 1,385 | 1,361 | 1,385 | 12,300 | 1,385 |
| 2025-02-03 | 1,383 | 1,392 | 1,352 | 1,352 | 31,000 | 1,352 |
| 2025-01-31 | 1,405 | 1,406 | 1,393 | 1,397 | 14,400 | 1,397 |
| 2025-01-30 | 1,408 | 1,420 | 1,399 | 1,403 | 11,300 | 1,403 |
| 2025-01-29 | 1,409 | 1,409 | 1,390 | 1,405 | 13,400 | 1,405 |
| 2025-01-28 | 1,400 | 1,405 | 1,384 | 1,405 | 12,400 | 1,405 |
| 2025-01-27 | 1,400 | 1,424 | 1,383 | 1,402 | 31,800 | 1,402 |
| 2025-01-24 | 1,372 | 1,396 | 1,372 | 1,382 | 35,100 | 1,382 |
| 2025-01-23 | 1,389 | 1,389 | 1,366 | 1,377 | 10,500 | 1,377 |
| 2025-01-22 | 1,371 | 1,398 | 1,371 | 1,388 | 17,600 | 1,388 |
| 2025-01-21 | 1,360 | 1,366 | 1,339 | 1,366 | 28,700 | 1,366 |
| 2025-01-20 | 1,372 | 1,404 | 1,343 | 1,343 | 29,600 | 1,343 |
| 2025-01-17 | 1,350 | 1,368 | 1,343 | 1,350 | 25,000 | 1,350 |
| 2025-01-16 | 1,361 | 1,361 | 1,340 | 1,350 | 24,200 | 1,350 |
| 2025-01-15 | 1,286 | 1,352 | 1,270 | 1,350 | 101,200 | 1,350 |
| 2025-01-14 | 1,388 | 1,390 | 1,310 | 1,346 | 93,200 | 1,346 |
| 2025-01-10 | 1,350 | 1,378 | 1,349 | 1,378 | 11,700 | 1,378 |
| 2025-01-09 | 1,373 | 1,373 | 1,347 | 1,360 | 30,600 | 1,360 |
| 2025-01-08 | 1,370 | 1,382 | 1,358 | 1,368 | 18,100 | 1,368 |
| 2025-01-07 | 1,400 | 1,400 | 1,364 | 1,370 | 27,900 | 1,370 |
| 2025-01-06 | 1,391 | 1,403 | 1,382 | 1,390 | 26,700 | 1,390 |
分割・併合履歴 ： なし