9264 ポエック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,730 | 1,790 | 1,725 | 1,750 | 38,200 | 1,750 |
| 2024-05-01 | 1,685 | 1,744 | 1,660 | 1,730 | 46,500 | 1,730 |
| 2024-04-30 | 1,660 | 1,699 | 1,640 | 1,699 | 32,500 | 1,699 |
| 2024-04-26 | 1,651 | 1,671 | 1,626 | 1,635 | 36,200 | 1,635 |
| 2024-04-25 | 1,670 | 1,679 | 1,648 | 1,660 | 23,300 | 1,660 |
| 2024-04-24 | 1,679 | 1,710 | 1,672 | 1,687 | 30,400 | 1,687 |
| 2024-04-23 | 1,662 | 1,680 | 1,647 | 1,660 | 29,600 | 1,660 |
| 2024-04-22 | 1,674 | 1,709 | 1,639 | 1,644 | 90,500 | 1,644 |
| 2024-04-19 | 1,692 | 1,740 | 1,657 | 1,682 | 81,100 | 1,682 |
| 2024-04-18 | 1,680 | 1,725 | 1,677 | 1,700 | 58,700 | 1,700 |
| 2024-04-17 | 1,715 | 1,753 | 1,692 | 1,692 | 78,300 | 1,692 |
| 2024-04-16 | 1,676 | 1,749 | 1,659 | 1,705 | 142,800 | 1,705 |
| 2024-04-15 | 1,720 | 1,754 | 1,618 | 1,716 | 413,100 | 1,716 |
| 2024-04-12 | 2,073 | 2,075 | 1,988 | 2,010 | 145,700 | 2,010 |
| 2024-04-11 | 1,981 | 2,050 | 1,971 | 2,050 | 39,000 | 2,050 |
| 2024-04-10 | 2,095 | 2,115 | 1,986 | 1,995 | 86,100 | 1,995 |
| 2024-04-09 | 2,211 | 2,211 | 2,024 | 2,059 | 137,200 | 2,059 |
| 2024-04-08 | 2,128 | 2,190 | 2,128 | 2,184 | 49,300 | 2,184 |
| 2024-04-05 | 2,178 | 2,210 | 2,087 | 2,100 | 98,400 | 2,100 |
| 2024-04-04 | 2,273 | 2,303 | 2,196 | 2,228 | 33,300 | 2,228 |
| 2024-04-03 | 2,223 | 2,298 | 2,202 | 2,262 | 26,000 | 2,262 |
| 2024-04-02 | 2,362 | 2,362 | 2,220 | 2,250 | 70,200 | 2,250 |
| 2024-04-01 | 2,405 | 2,441 | 2,362 | 2,362 | 37,200 | 2,362 |
| 2024-03-29 | 2,322 | 2,414 | 2,300 | 2,398 | 51,500 | 2,398 |
| 2024-03-28 | 2,239 | 2,320 | 2,239 | 2,319 | 35,900 | 2,319 |
| 2024-03-27 | 2,258 | 2,310 | 2,217 | 2,266 | 40,900 | 2,266 |
| 2024-03-26 | 2,248 | 2,276 | 2,200 | 2,258 | 31,100 | 2,258 |
| 2024-03-25 | 2,250 | 2,294 | 2,230 | 2,250 | 25,300 | 2,250 |
| 2024-03-22 | 2,236 | 2,275 | 2,190 | 2,272 | 50,000 | 2,272 |
| 2024-03-21 | 2,113 | 2,211 | 2,113 | 2,209 | 52,400 | 2,209 |
| 2024-03-19 | 2,133 | 2,133 | 2,061 | 2,106 | 35,700 | 2,106 |
| 2024-03-18 | 2,131 | 2,149 | 2,067 | 2,132 | 26,600 | 2,132 |
| 2024-03-15 | 2,103 | 2,149 | 2,024 | 2,097 | 35,400 | 2,097 |
| 2024-03-14 | 2,059 | 2,108 | 2,059 | 2,098 | 16,900 | 2,098 |
| 2024-03-13 | 2,155 | 2,159 | 2,022 | 2,059 | 55,200 | 2,059 |
| 2024-03-12 | 2,050 | 2,145 | 2,005 | 2,145 | 77,700 | 2,145 |
| 2024-03-11 | 2,140 | 2,222 | 2,025 | 2,038 | 105,500 | 2,038 |
| 2024-03-08 | 2,170 | 2,243 | 2,150 | 2,202 | 39,400 | 2,202 |
| 2024-03-07 | 2,290 | 2,301 | 2,121 | 2,180 | 108,900 | 2,180 |
| 2024-03-06 | 2,100 | 2,364 | 2,058 | 2,290 | 155,900 | 2,290 |
| 2024-03-05 | 1,986 | 2,130 | 1,949 | 2,121 | 76,700 | 2,121 |
| 2024-03-04 | 1,940 | 2,020 | 1,940 | 1,998 | 55,300 | 1,998 |
| 2024-03-01 | 1,993 | 1,998 | 1,921 | 1,931 | 45,800 | 1,931 |
| 2024-02-29 | 1,965 | 2,005 | 1,936 | 1,991 | 76,200 | 1,991 |
| 2024-02-28 | 2,081 | 2,092 | 1,988 | 1,988 | 66,800 | 1,988 |
| 2024-02-27 | 2,064 | 2,127 | 2,025 | 2,082 | 59,300 | 2,082 |
| 2024-02-26 | 2,077 | 2,100 | 2,038 | 2,064 | 58,300 | 2,064 |
| 2024-02-22 | 2,040 | 2,076 | 1,986 | 2,068 | 63,700 | 2,068 |
| 2024-02-21 | 2,042 | 2,055 | 2,006 | 2,031 | 45,600 | 2,031 |
| 2024-02-20 | 2,070 | 2,100 | 1,991 | 2,062 | 85,200 | 2,062 |
| 2024-02-19 | 2,100 | 2,130 | 2,053 | 2,070 | 89,900 | 2,070 |
| 2024-02-16 | 1,897 | 2,259 | 1,864 | 2,136 | 198,800 | 2,136 |
| 2024-02-15 | 1,811 | 1,898 | 1,811 | 1,894 | 92,600 | 1,894 |
| 2024-02-14 | 1,779 | 1,820 | 1,768 | 1,771 | 45,800 | 1,771 |
| 2024-02-13 | 1,844 | 1,846 | 1,789 | 1,805 | 71,800 | 1,805 |
| 2024-02-09 | 1,873 | 1,873 | 1,820 | 1,820 | 59,500 | 1,820 |
| 2024-02-08 | 1,800 | 1,915 | 1,796 | 1,880 | 138,800 | 1,880 |
| 2024-02-07 | 1,729 | 1,780 | 1,700 | 1,780 | 96,500 | 1,780 |
| 2024-02-06 | 1,764 | 1,807 | 1,717 | 1,718 | 115,400 | 1,718 |
| 2024-02-05 | 1,798 | 1,822 | 1,757 | 1,768 | 78,900 | 1,768 |
| 2024-02-02 | 1,816 | 1,816 | 1,741 | 1,771 | 60,900 | 1,771 |
| 2024-02-01 | 1,777 | 1,790 | 1,730 | 1,776 | 105,800 | 1,776 |
| 2024-01-31 | 1,786 | 1,811 | 1,769 | 1,793 | 61,500 | 1,793 |
| 2024-01-30 | 1,857 | 1,875 | 1,805 | 1,808 | 57,200 | 1,808 |
| 2024-01-29 | 1,820 | 1,848 | 1,771 | 1,831 | 98,700 | 1,831 |
| 2024-01-26 | 1,888 | 1,905 | 1,805 | 1,820 | 102,700 | 1,820 |
| 2024-01-25 | 1,943 | 1,994 | 1,905 | 1,905 | 88,100 | 1,905 |
| 2024-01-24 | 1,950 | 2,032 | 1,918 | 1,938 | 132,100 | 1,938 |
| 2024-01-23 | 1,920 | 1,950 | 1,856 | 1,932 | 151,500 | 1,932 |
| 2024-01-22 | 1,900 | 1,916 | 1,844 | 1,910 | 103,100 | 1,910 |
| 2024-01-19 | 1,850 | 1,874 | 1,803 | 1,869 | 155,500 | 1,869 |
| 2024-01-18 | 1,816 | 1,870 | 1,790 | 1,810 | 219,300 | 1,810 |
| 2024-01-17 | 1,919 | 1,942 | 1,816 | 1,856 | 378,400 | 1,856 |
| 2024-01-16 | 1,791 | 1,962 | 1,727 | 1,939 | 945,000 | 1,939 |
| 2024-01-15 | 1,597 | 1,597 | 1,597 | 1,597 | 23,700 | 1,597 |
| 2024-01-12 | 1,340 | 1,350 | 1,289 | 1,297 | 117,000 | 1,297 |
| 2024-01-11 | 1,326 | 1,340 | 1,313 | 1,340 | 50,500 | 1,340 |
| 2024-01-10 | 1,352 | 1,361 | 1,322 | 1,325 | 74,500 | 1,325 |
| 2024-01-09 | 1,335 | 1,366 | 1,318 | 1,364 | 80,100 | 1,364 |
| 2024-01-05 | 1,325 | 1,326 | 1,281 | 1,305 | 63,900 | 1,305 |
| 2024-01-04 | 1,278 | 1,325 | 1,267 | 1,325 | 64,600 | 1,325 |
分割・併合履歴 ： なし
