9264 ポエック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,859	1,868	1,859	1,866	500	1,866
2021-12-29	1,800	1,841	1,800	1,841	1,600	1,841
2021-12-28	1,855	1,877	1,800	1,800	6,200	1,800
2021-12-27	1,896	1,930	1,851	1,852	5,200	1,852
2021-12-24	1,925	1,925	1,825	1,890	8,300	1,890
2021-12-23	1,926	1,930	1,920	1,920	4,200	1,920
2021-12-22	1,961	1,961	1,901	1,920	4,900	1,920
2021-12-21	1,993	1,993	1,958	1,961	2,000	1,961
2021-12-20	1,996	2,000	1,993	1,993	3,000	1,993
2021-12-17	1,961	2,000	1,960	1,998	1,600	1,998
2021-12-16	1,995	1,995	1,970	1,981	2,800	1,981
2021-12-15	2,018	2,018	1,990	1,990	1,300	1,990
2021-12-14	1,981	2,018	1,980	2,017	1,800	2,017
2021-12-13	2,014	2,014	1,975	1,975	2,200	1,975
2021-12-10	1,999	2,020	1,999	2,019	6,300	2,019
2021-12-09	1,984	1,998	1,984	1,998	500	1,998
2021-12-08	1,996	1,997	1,990	1,996	600	1,996
2021-12-07	2,000	2,000	1,958	1,980	4,500	1,980
2021-12-06	2,000	2,012	2,000	2,003	1,900	2,003
2021-12-03	1,992	2,098	1,992	1,994	7,600	1,994
2021-12-02	2,010	2,024	1,967	1,992	1,700	1,992
2021-12-01	2,001	2,025	1,970	1,970	700	1,970
2021-11-30	1,935	2,050	1,935	2,001	4,400	2,001
2021-11-29	1,950	1,950	1,910	1,919	3,600	1,919
2021-11-26	2,010	2,010	1,975	1,975	3,000	1,975
2021-11-25	2,000	2,010	1,990	2,010	2,700	2,010
2021-11-24	1,991	2,024	1,991	2,000	4,000	2,000
2021-11-22	2,033	2,033	1,992	1,998	5,100	1,998
2021-11-19	2,059	2,091	2,035	2,035	2,600	2,035
2021-11-18	2,129	2,129	2,039	2,059	6,500	2,059
2021-11-17	2,135	2,135	2,112	2,121	1,500	2,121
2021-11-16	2,155	2,155	2,114	2,135	3,300	2,135
2021-11-15	2,171	2,171	2,163	2,163	2,800	2,163
2021-11-12	2,191	2,191	2,161	2,179	2,200	2,179
2021-11-11	2,171	2,181	2,170	2,170	1,900	2,170
2021-11-10	2,193	2,193	2,165	2,171	4,000	2,171
2021-11-09	2,210	2,210	2,200	2,200	2,000	2,200
2021-11-08	2,238	2,260	2,205	2,210	4,900	2,210
2021-11-05	2,253	2,253	2,250	2,250	1,200	2,250
2021-11-04	2,279	2,296	2,210	2,270	3,900	2,270
2021-11-02	2,260	2,279	2,252	2,279	1,300	2,279
2021-11-01	2,281	2,305	2,260	2,260	1,500	2,260
2021-10-29	2,298	2,298	2,270	2,270	800	2,270
2021-10-28	2,251	2,298	2,222	2,298	2,800	2,298
2021-10-27	2,240	2,259	2,238	2,259	2,700	2,259
2021-10-26	2,231	2,249	2,213	2,213	1,200	2,213
2021-10-25	2,260	2,260	2,210	2,231	5,800	2,231
2021-10-22	2,288	2,298	2,265	2,265	3,000	2,265
2021-10-21	2,290	2,328	2,290	2,291	3,000	2,291
2021-10-20	2,323	2,323	2,316	2,316	1,200	2,316
2021-10-19	2,328	2,328	2,288	2,288	3,700	2,288
2021-10-18	2,320	2,350	2,300	2,302	3,300	2,302
2021-10-15	2,383	2,383	2,300	2,329	5,500	2,329
2021-10-14	2,293	2,339	2,293	2,333	900	2,333
2021-10-13	2,313	2,313	2,300	2,304	900	2,304
2021-10-12	2,381	2,381	2,294	2,294	5,200	2,294
2021-10-11	2,387	2,400	2,321	2,395	3,700	2,395
2021-10-08	2,361	2,361	2,350	2,350	1,400	2,350
2021-10-07	2,416	2,416	2,331	2,357	1,900	2,357
2021-10-06	2,400	2,401	2,332	2,367	1,700	2,367
2021-10-05	2,448	2,484	2,395	2,395	4,100	2,395
2021-10-04	2,422	2,503	2,422	2,441	7,500	2,441
2021-10-01	2,390	2,397	2,360	2,397	1,700	2,397
2021-09-30	2,395	2,395	2,364	2,390	1,100	2,390
2021-09-29	2,331	2,398	2,331	2,371	1,900	2,371
2021-09-28	2,390	2,391	2,367	2,368	1,400	2,368
2021-09-27	2,350	2,392	2,350	2,389	1,600	2,389
2021-09-24	2,392	2,392	2,303	2,330	2,500	2,330
2021-09-22	2,302	2,366	2,297	2,297	4,600	2,297
2021-09-21	2,393	2,393	2,344	2,347	2,400	2,347
2021-09-17	2,407	2,410	2,403	2,403	1,100	2,403
2021-09-16	2,490	2,553	2,401	2,408	10,300	2,408
2021-09-15	2,465	2,480	2,465	2,480	2,900	2,480
2021-09-14	2,448	2,460	2,430	2,460	1,200	2,460
2021-09-13	2,465	2,488	2,450	2,486	2,100	2,486
2021-09-10	2,380	2,450	2,380	2,450	3,700	2,450
2021-09-09	2,380	2,390	2,380	2,380	600	2,380
2021-09-08	2,381	2,399	2,367	2,380	2,100	2,380
2021-09-07	2,411	2,412	2,411	2,412	500	2,412
2021-09-06	2,435	2,435	2,435	2,435	100	2,435
2021-09-03	2,397	2,402	2,391	2,391	1,500	2,391
2021-09-02	2,380	2,385	2,380	2,385	500	2,385
2021-09-01	2,389	2,397	2,368	2,380	600	2,380
2021-08-31	2,364	2,390	2,360	2,390	1,400	2,390
2021-08-30	2,370	2,383	2,321	2,383	1,400	2,383
2021-08-27	2,435	2,445	2,435	2,445	400	2,445
2021-08-26	2,434	2,434	2,384	2,434	600	2,434
2021-08-25	2,411	2,435	2,360	2,434	1,400	2,434
2021-08-24	2,400	2,405	2,380	2,405	1,100	2,405
2021-08-23	2,402	2,402	2,399	2,399	300	2,399
2021-08-20	2,370	2,400	2,370	2,370	2,000	2,370
2021-08-19	2,320	2,350	2,320	2,350	800	2,350
2021-08-18	2,392	2,392	2,301	2,320	1,100	2,320
2021-08-17	2,304	2,349	2,300	2,349	2,400	2,349
2021-08-16	2,412	2,412	2,280	2,290	6,300	2,290
2021-08-13	2,530	2,530	2,401	2,412	2,900	2,412
2021-08-12	2,562	2,562	2,562	2,562	200	2,562
2021-08-11	2,551	2,551	2,512	2,512	200	2,512
2021-08-10	2,597	2,597	2,550	2,550	2,600	2,550
2021-08-06	2,429	2,500	2,428	2,497	2,800	2,497
2021-08-05	2,433	2,433	2,400	2,418	2,900	2,418
2021-08-04	2,397	2,432	2,397	2,424	2,700	2,424
2021-08-03	2,397	2,417	2,397	2,397	1,700	2,397
2021-08-02	2,391	2,444	2,380	2,395	1,200	2,395
2021-07-30	2,453	2,463	2,404	2,405	700	2,405
2021-07-29	2,390	2,443	2,390	2,440	1,700	2,440
2021-07-28	2,400	2,403	2,390	2,390	1,700	2,390
2021-07-27	2,413	2,449	2,400	2,400	3,200	2,400
2021-07-26	2,453	2,453	2,420	2,420	1,800	2,420
2021-07-21	2,495	2,495	2,447	2,453	2,200	2,453
2021-07-20	2,520	2,521	2,470	2,470	4,200	2,470
2021-07-19	2,639	2,639	2,495	2,520	3,500	2,520
2021-07-16	2,711	2,711	2,601	2,648	3,500	2,648
2021-07-15	2,799	2,799	2,718	2,720	2,900	2,720
2021-07-14	2,749	2,800	2,749	2,800	2,000	2,800
2021-07-13	2,770	2,799	2,770	2,799	200	2,799
2021-07-12	2,840	2,840	2,768	2,768	700	2,768
2021-07-09	2,720	2,759	2,720	2,759	1,000	2,759
2021-07-08	2,740	2,740	2,731	2,732	1,100	2,732
2021-07-07	2,800	2,800	2,718	2,741	2,800	2,741
2021-07-06	2,811	2,849	2,800	2,800	800	2,800
2021-07-05	2,780	2,890	2,780	2,833	3,300	2,833
2021-07-02	2,740	2,775	2,740	2,774	800	2,774
2021-07-01	2,744	2,750	2,730	2,730	1,500	2,730
2021-06-30	2,756	2,764	2,724	2,744	1,600	2,744
2021-06-29	2,753	2,778	2,753	2,755	800	2,755
2021-06-28	2,739	2,755	2,739	2,755	300	2,755
2021-06-25	2,771	2,789	2,771	2,789	500	2,789
2021-06-24	2,760	2,800	2,760	2,799	1,200	2,799
2021-06-23	2,842	2,842	2,768	2,768	3,100	2,768
2021-06-22	2,602	2,807	2,602	2,800	5,700	2,800
2021-06-21	2,662	2,729	2,662	2,681	1,600	2,681
2021-06-18	2,778	2,800	2,749	2,758	4,500	2,758
2021-06-17	2,688	2,708	2,668	2,700	5,600	2,700
2021-06-16	2,610	2,668	2,610	2,668	2,700	2,668
2021-06-15	2,560	2,620	2,560	2,602	2,100	2,602
2021-06-14	2,557	2,586	2,557	2,560	900	2,560
2021-06-11	2,545	2,580	2,533	2,571	3,500	2,571
2021-06-10	2,600	2,600	2,552	2,552	3,000	2,552
2021-06-09	2,580	2,580	2,530	2,567	2,300	2,567
2021-06-08	2,600	2,600	2,546	2,585	2,700	2,585
2021-06-07	2,615	2,618	2,572	2,601	4,500	2,601
2021-06-04	2,601	2,630	2,601	2,630	200	2,630
2021-06-03	2,645	2,649	2,625	2,649	3,600	2,649
2021-06-02	2,660	2,660	2,660	2,660	600	2,660
2021-06-01	2,648	2,661	2,648	2,655	600	2,655
2021-05-31	2,650	2,650	2,641	2,648	1,000	2,648
2021-05-28	2,550	2,631	2,550	2,609	1,800	2,609
2021-05-27	2,485	2,534	2,485	2,527	3,200	2,527
2021-05-26	2,429	2,476	2,429	2,476	1,700	2,476
2021-05-25	2,408	2,444	2,408	2,429	1,800	2,429
2021-05-24	2,388	2,407	2,380	2,395	2,900	2,395
2021-05-21	2,415	2,418	2,413	2,416	1,800	2,416
2021-05-20	2,405	2,409	2,381	2,400	6,000	2,400
2021-05-19	2,455	2,490	2,404	2,411	3,000	2,411
2021-05-18	2,496	2,499	2,460	2,470	1,900	2,470
2021-05-17	2,462	2,496	2,460	2,461	4,300	2,461
2021-05-14	2,466	2,537	2,460	2,460	5,300	2,460
2021-05-13	2,386	2,535	2,384	2,516	8,700	2,516
2021-05-12	2,542	2,600	2,478	2,478	11,100	2,478
2021-05-11	2,587	2,588	2,560	2,560	3,000	2,560
2021-05-10	2,643	2,643	2,587	2,587	3,000	2,587
2021-05-07	2,600	2,601	2,589	2,599	4,300	2,599
2021-05-06	2,616	2,634	2,596	2,596	1,600	2,596
2021-04-30	2,649	2,649	2,616	2,616	1,300	2,616
2021-04-28	2,624	2,649	2,624	2,649	600	2,649
2021-04-27	2,620	2,649	2,620	2,649	1,400	2,649
2021-04-26	-	-	-	2,639	-	2,639
2021-04-23	2,602	2,647	2,602	2,639	1,200	2,639
2021-04-22	2,596	2,649	2,596	2,621	1,800	2,621
2021-04-21	2,731	2,731	2,592	2,597	11,600	2,597
2021-04-20	2,807	2,807	2,740	2,740	1,200	2,740
2021-04-19	2,795	2,829	2,745	2,777	3,000	2,777
2021-04-16	2,773	2,795	2,772	2,780	4,200	2,780
2021-04-15	2,865	2,910	2,773	2,800	18,200	2,800
2021-04-14	2,903	2,980	2,903	2,960	8,800	2,960
2021-04-13	2,857	2,914	2,857	2,880	5,100	2,880
2021-04-12	2,900	2,925	2,867	2,890	7,000	2,890
2021-04-09	2,870	2,878	2,829	2,865	4,100	2,865
2021-04-08	2,910	2,920	2,851	2,870	3,400	2,870
2021-04-07	2,909	2,938	2,909	2,913	2,100	2,913
2021-04-06	2,899	2,929	2,899	2,928	1,000	2,928
2021-04-05	2,900	2,943	2,885	2,900	4,100	2,900
2021-04-02	2,830	2,920	2,802	2,894	10,800	2,894
2021-04-01	2,735	2,799	2,732	2,795	3,100	2,795
2021-03-31	2,731	2,745	2,731	2,731	3,100	2,731
2021-03-30	2,710	2,730	2,710	2,723	3,000	2,723
2021-03-29	2,790	2,790	2,720	2,720	4,900	2,720
2021-03-26	2,751	2,799	2,751	2,770	1,100	2,770
2021-03-25	2,772	2,772	2,730	2,752	6,500	2,752
2021-03-24	2,845	2,845	2,770	2,772	8,000	2,772
2021-03-23	2,860	2,889	2,846	2,846	4,200	2,846
2021-03-22	2,910	2,910	2,860	2,860	2,300	2,860
2021-03-19	2,868	2,899	2,865	2,883	2,300	2,883
2021-03-18	2,917	2,917	2,865	2,871	2,500	2,871
2021-03-17	2,884	2,884	2,860	2,867	1,200	2,867
2021-03-16	2,868	2,885	2,860	2,885	1,800	2,885
2021-03-15	2,912	2,912	2,860	2,860	2,200	2,860
2021-03-12	2,862	2,888	2,862	2,862	1,300	2,862
2021-03-11	2,873	2,875	2,831	2,854	1,400	2,854
2021-03-10	2,850	2,880	2,821	2,873	2,600	2,873
2021-03-09	2,800	2,827	2,782	2,812	8,200	2,812
2021-03-08	2,820	2,870	2,791	2,791	4,900	2,791
2021-03-05	2,862	2,865	2,770	2,786	13,800	2,786
2021-03-04	2,981	2,985	2,857	2,900	11,500	2,900
2021-03-03	3,005	3,020	2,980	3,020	4,300	3,020
2021-03-02	3,030	3,030	2,985	3,010	6,000	3,010
2021-03-01	3,035	3,065	3,015	3,030	4,300	3,030
2021-02-26	3,075	3,075	3,010	3,040	4,500	3,040
2021-02-25	3,055	3,095	3,055	3,095	3,000	3,095
2021-02-24	3,130	3,155	3,065	3,075	4,900	3,075
2021-02-22	3,145	3,150	3,080	3,110	4,600	3,110
2021-02-19	3,080	3,190	3,075	3,095	9,100	3,095
2021-02-18	3,160	3,210	3,120	3,140	12,100	3,140
2021-02-17	3,130	3,180	3,060	3,120	6,100	3,120
2021-02-16	3,200	3,205	3,125	3,125	4,700	3,125
2021-02-15	3,230	3,230	3,160	3,180	3,300	3,180
2021-02-12	3,225	3,240	3,190	3,190	4,300	3,190
2021-02-10	3,170	3,235	3,155	3,190	5,700	3,190
2021-02-09	3,150	3,150	3,090	3,135	4,000	3,135
2021-02-08	3,155	3,195	3,140	3,160	3,200	3,160
2021-02-05	3,160	3,180	3,150	3,180	1,900	3,180
2021-02-04	3,140	3,190	3,140	3,155	1,900	3,155
2021-02-03	3,200	3,205	3,150	3,150	2,400	3,150
2021-02-02	3,115	3,175	3,115	3,175	3,200	3,175
2021-02-01	3,010	3,175	3,010	3,135	6,000	3,135
2021-01-29	3,105	3,200	3,020	3,020	18,900	3,020
2021-01-28	3,110	3,125	3,080	3,100	6,700	3,100
2021-01-27	3,105	3,150	3,095	3,140	8,800	3,140
2021-01-26	3,105	3,165	3,105	3,130	7,900	3,130
2021-01-25	3,195	3,210	3,060	3,110	41,700	3,110
2021-01-22	3,005	3,155	2,950	3,070	53,900	3,070
2021-01-21	3,050	3,065	3,000	3,000	10,200	3,000
2021-01-20	3,070	3,085	3,010	3,030	6,000	3,030
2021-01-19	3,155	3,170	3,090	3,095	5,400	3,095
2021-01-18	3,150	3,220	3,100	3,100	13,200	3,100
2021-01-15	3,135	3,215	3,130	3,140	9,700	3,140
2021-01-14	3,200	3,210	3,115	3,145	12,700	3,145
2021-01-13	3,150	3,240	3,075	3,140	23,800	3,140
2021-01-12	3,230	3,235	3,150	3,185	10,400	3,185
2021-01-08	3,205	3,230	3,180	3,215	8,000	3,215
2021-01-07	3,250	3,280	3,190	3,205	11,400	3,205
2021-01-06	3,110	3,335	3,110	3,250	42,100	3,250
2021-01-05	3,005	3,150	3,005	3,110	13,600	3,110
2021-01-04	3,080	3,090	3,010	3,060	4,400	3,060

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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