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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,700 | 1,703 | 1,660 | 1,665 | 23,400 | 1,665 |
| 2025-07-01 | 1,729 | 1,755 | 1,701 | 1,704 | 15,600 | 1,704 |
| 2025-06-30 | 1,720 | 1,758 | 1,700 | 1,725 | 48,500 | 1,725 |
| 2025-06-27 | 1,705 | 1,720 | 1,685 | 1,699 | 26,500 | 1,699 |
| 2025-06-26 | 1,660 | 1,703 | 1,660 | 1,688 | 14,400 | 1,688 |
| 2025-06-25 | 1,668 | 1,686 | 1,641 | 1,660 | 29,100 | 1,660 |
| 2025-06-24 | 1,682 | 1,705 | 1,666 | 1,668 | 20,300 | 1,668 |
| 2025-06-23 | 1,697 | 1,697 | 1,652 | 1,657 | 27,000 | 1,657 |
| 2025-06-20 | 1,691 | 1,729 | 1,670 | 1,714 | 34,600 | 1,714 |
| 2025-06-19 | 1,692 | 1,715 | 1,684 | 1,684 | 26,000 | 1,684 |
| 2025-06-18 | 1,670 | 1,715 | 1,670 | 1,686 | 44,700 | 1,686 |
| 2025-06-17 | 1,647 | 1,660 | 1,629 | 1,660 | 24,600 | 1,660 |
| 2025-06-16 | 1,568 | 1,617 | 1,568 | 1,617 | 22,400 | 1,617 |
| 2025-06-13 | 1,580 | 1,594 | 1,555 | 1,568 | 20,600 | 1,568 |
| 2025-06-12 | 1,558 | 1,594 | 1,552 | 1,594 | 20,000 | 1,594 |
| 2025-06-11 | 1,522 | 1,549 | 1,518 | 1,549 | 19,700 | 1,549 |
| 2025-06-10 | 1,513 | 1,524 | 1,507 | 1,523 | 16,100 | 1,523 |
| 2025-06-09 | 1,506 | 1,514 | 1,490 | 1,507 | 19,100 | 1,507 |
| 2025-06-06 | 1,514 | 1,524 | 1,509 | 1,510 | 14,600 | 1,510 |
| 2025-06-05 | 1,518 | 1,524 | 1,502 | 1,505 | 14,700 | 1,505 |
| 2025-06-04 | 1,496 | 1,514 | 1,492 | 1,504 | 23,500 | 1,504 |
| 2025-06-03 | 1,482 | 1,493 | 1,482 | 1,489 | 15,000 | 1,489 |
| 2025-06-02 | 1,465 | 1,482 | 1,465 | 1,474 | 14,400 | 1,474 |
| 2025-05-30 | 1,480 | 1,487 | 1,466 | 1,470 | 17,800 | 1,470 |
| 2025-05-29 | 1,445 | 1,465 | 1,445 | 1,454 | 10,700 | 1,454 |
| 2025-05-28 | 1,457 | 1,458 | 1,445 | 1,445 | 8,400 | 1,445 |
| 2025-05-27 | 1,441 | 1,459 | 1,439 | 1,443 | 11,200 | 1,443 |
| 2025-05-26 | 1,426 | 1,444 | 1,426 | 1,431 | 10,000 | 1,431 |
| 2025-05-23 | 1,435 | 1,447 | 1,411 | 1,414 | 9,500 | 1,414 |
| 2025-05-22 | 1,442 | 1,445 | 1,428 | 1,431 | 8,600 | 1,431 |
| 2025-05-21 | 1,446 | 1,461 | 1,441 | 1,445 | 7,200 | 1,445 |
| 2025-05-20 | 1,467 | 1,481 | 1,441 | 1,441 | 13,500 | 1,441 |
| 2025-05-19 | 1,439 | 1,457 | 1,416 | 1,457 | 15,200 | 1,457 |
| 2025-05-16 | 1,421 | 1,440 | 1,408 | 1,429 | 7,800 | 1,429 |
| 2025-05-15 | 1,440 | 1,444 | 1,416 | 1,420 | 18,800 | 1,420 |
| 2025-05-14 | 1,485 | 1,485 | 1,438 | 1,438 | 48,800 | 1,438 |
| 2025-05-13 | 1,444 | 1,465 | 1,435 | 1,455 | 37,600 | 1,455 |
| 2025-05-12 | 1,414 | 1,434 | 1,404 | 1,426 | 16,500 | 1,426 |
| 2025-05-09 | 1,399 | 1,407 | 1,397 | 1,404 | 15,100 | 1,404 |
| 2025-05-08 | 1,384 | 1,397 | 1,369 | 1,397 | 18,400 | 1,397 |
| 2025-05-07 | 1,385 | 1,385 | 1,360 | 1,377 | 12,500 | 1,377 |
| 2025-05-02 | 1,371 | 1,386 | 1,366 | 1,385 | 18,000 | 1,385 |
| 2025-05-01 | 1,346 | 1,371 | 1,336 | 1,370 | 21,400 | 1,370 |
| 2025-04-30 | 1,339 | 1,347 | 1,328 | 1,347 | 16,000 | 1,347 |
| 2025-04-28 | 1,323 | 1,345 | 1,315 | 1,334 | 31,000 | 1,334 |
| 2025-04-25 | 1,310 | 1,321 | 1,310 | 1,320 | 6,100 | 1,320 |
| 2025-04-24 | 1,314 | 1,331 | 1,307 | 1,308 | 20,800 | 1,308 |
| 2025-04-23 | 1,339 | 1,339 | 1,309 | 1,311 | 19,400 | 1,311 |
| 2025-04-22 | 1,331 | 1,342 | 1,300 | 1,318 | 33,200 | 1,318 |
| 2025-04-21 | 1,365 | 1,366 | 1,338 | 1,342 | 27,400 | 1,342 |
| 2025-04-18 | 1,329 | 1,368 | 1,326 | 1,368 | 24,000 | 1,368 |
| 2025-04-17 | 1,301 | 1,327 | 1,301 | 1,326 | 21,000 | 1,326 |
| 2025-04-16 | 1,300 | 1,327 | 1,297 | 1,297 | 33,200 | 1,297 |
| 2025-04-15 | 1,316 | 1,331 | 1,285 | 1,295 | 89,900 | 1,295 |
| 2025-04-14 | 1,350 | 1,391 | 1,350 | 1,376 | 47,900 | 1,376 |
| 2025-04-11 | 1,264 | 1,325 | 1,255 | 1,324 | 27,800 | 1,324 |
| 2025-04-10 | 1,305 | 1,325 | 1,274 | 1,294 | 19,400 | 1,294 |
| 2025-04-09 | 1,235 | 1,244 | 1,188 | 1,209 | 29,600 | 1,209 |
| 2025-04-08 | 1,241 | 1,287 | 1,202 | 1,256 | 26,300 | 1,256 |
| 2025-04-07 | 1,140 | 1,201 | 1,111 | 1,151 | 55,600 | 1,151 |
| 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