9264 ポエック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,258	1,269	1,236	1,258	39,500	1,258
2023-12-28	1,245	1,277	1,212	1,258	71,600	1,258
2023-12-27	1,207	1,260	1,207	1,245	50,900	1,245
2023-12-26	1,230	1,230	1,192	1,207	41,200	1,207
2023-12-25	1,247	1,256	1,225	1,230	27,200	1,230
2023-12-22	1,239	1,257	1,226	1,247	34,900	1,247
2023-12-21	1,232	1,252	1,229	1,242	15,700	1,242
2023-12-20	1,266	1,267	1,232	1,258	37,300	1,258
2023-12-19	1,247	1,256	1,226	1,252	36,500	1,252
2023-12-18	1,216	1,239	1,196	1,231	46,000	1,231
2023-12-15	1,196	1,215	1,195	1,213	28,300	1,213
2023-12-14	1,205	1,219	1,186	1,189	28,300	1,189
2023-12-13	1,184	1,205	1,167	1,186	24,200	1,186
2023-12-12	1,219	1,219	1,173	1,182	61,700	1,182
2023-12-11	1,223	1,225	1,192	1,202	21,400	1,202
2023-12-08	1,190	1,215	1,176	1,176	39,200	1,176
2023-12-07	1,231	1,259	1,190	1,203	70,900	1,203
2023-12-06	1,265	1,273	1,220	1,252	102,600	1,252
2023-12-05	1,201	1,244	1,177	1,235	94,100	1,235
2023-12-04	1,169	1,230	1,157	1,216	128,300	1,216
2023-12-01	1,165	1,165	1,116	1,121	44,900	1,121
2023-11-30	1,165	1,169	1,142	1,165	39,000	1,165
2023-11-29	1,174	1,186	1,157	1,164	32,000	1,164
2023-11-28	1,166	1,170	1,141	1,170	26,700	1,170
2023-11-27	1,167	1,170	1,144	1,162	26,500	1,162
2023-11-24	1,127	1,162	1,118	1,156	51,000	1,156
2023-11-22	1,088	1,119	1,085	1,114	21,200	1,114
2023-11-21	1,127	1,127	1,073	1,093	82,300	1,093
2023-11-20	1,135	1,163	1,125	1,130	37,700	1,130
2023-11-17	1,151	1,170	1,123	1,135	46,100	1,135
2023-11-16	1,156	1,187	1,142	1,150	56,400	1,150
2023-11-15	1,125	1,173	1,125	1,163	51,400	1,163
2023-11-14	1,132	1,140	1,114	1,119	29,200	1,119
2023-11-13	1,173	1,173	1,120	1,132	47,800	1,132
2023-11-10	1,131	1,178	1,105	1,160	72,300	1,160
2023-11-09	1,110	1,131	1,090	1,131	43,800	1,131
2023-11-08	1,158	1,180	1,101	1,101	103,700	1,101
2023-11-07	1,175	1,196	1,157	1,162	59,900	1,162
2023-11-06	1,173	1,188	1,141	1,159	74,400	1,159
2023-11-02	1,086	1,131	1,081	1,123	79,800	1,123
2023-11-01	1,113	1,122	1,060	1,068	57,700	1,068
2023-10-31	1,073	1,102	1,056	1,087	49,100	1,087
2023-10-30	1,115	1,115	1,060	1,069	44,900	1,069
2023-10-27	1,096	1,121	1,066	1,112	50,800	1,112
2023-10-26	1,091	1,117	1,065	1,066	81,000	1,066
2023-10-25	1,103	1,161	1,096	1,120	91,300	1,120
2023-10-24	1,168	1,187	1,025	1,115	351,200	1,115
2023-10-23	1,123	1,145	1,086	1,086	163,200	1,086
2023-10-20	1,161	1,195	1,146	1,153	151,300	1,153
2023-10-19	1,251	1,272	1,174	1,179	326,200	1,179
2023-10-18	1,188	1,299	1,169	1,275	813,700	1,275
2023-10-17	1,160	1,310	1,115	1,183	2,064,300	1,183
2023-10-16	1,121	1,136	1,073	1,136	711,000	1,136
2023-10-13	964	987	947	986	90,600	986
2023-10-12	950	971	936	953	31,300	953
2023-10-11	951	954	938	942	20,100	942
2023-10-10	924	945	924	945	24,900	945
2023-10-06	930	941	917	939	28,500	939
2023-10-05	912	930	895	930	33,000	930
2023-10-04	906	928	882	884	56,100	884
2023-10-03	963	965	927	936	54,700	936
2023-10-02	990	1,009	974	974	51,300	974
2023-09-29	985	991	973	977	33,900	977
2023-09-28	973	996	965	984	60,800	984
2023-09-27	963	976	940	971	49,600	971
2023-09-26	917	968	917	963	59,500	963
2023-09-25	913	930	903	924	30,300	924
2023-09-22	910	923	900	903	55,700	903
2023-09-21	941	941	900	934	37,300	934
2023-09-20	942	960	933	934	30,100	934
2023-09-19	930	960	918	955	58,500	955
2023-09-15	973	996	925	928	166,900	928
2023-09-14	923	964	904	960	135,600	960
2023-09-13	1,006	1,006	917	922	215,000	922
2023-09-12	1,013	1,013	994	1,006	82,400	1,006
2023-09-11	1,030	1,053	1,000	1,010	166,000	1,010
2023-09-08	1,017	1,025	994	999	143,100	999
2023-09-07	1,043	1,085	1,006	1,012	400,300	1,012
2023-09-06	1,060	1,089	992	1,000	340,000	1,000
2023-09-05	1,180	1,247	1,000	1,030	1,424,700	1,030
2023-09-04	1,120	1,120	1,120	1,120	13,700	1,120
2023-09-01	895	970	865	970	295,200	970
2023-08-31	811	824	806	820	26,300	820
2023-08-30	813	822	796	811	74,000	811
2023-08-29	855	855	836	840	57,500	840
2023-08-28	810	869	809	844	73,000	844
2023-08-25	813	819	804	808	18,900	808
2023-08-24	813	814	801	813	29,500	813
2023-08-23	800	830	800	813	40,300	813
2023-08-22	820	828	784	799	66,700	799
2023-08-21	751	839	747	805	151,900	805
2023-08-18	727	789	711	737	88,900	737
2023-08-17	763	766	735	735	50,500	735
2023-08-16	775	796	767	768	40,300	768
2023-08-15	805	805	782	790	58,500	790
2023-08-14	806	833	806	818	28,600	818
2023-08-10	837	861	811	812	49,500	812
2023-08-09	895	895	827	830	90,400	830
2023-08-08	922	926	914	914	24,900	914
2023-08-07	937	952	922	933	27,300	933
2023-08-04	983	983	956	963	30,100	963
2023-08-03	1,054	1,054	998	998	19,800	998
2023-08-02	1,071	1,090	1,051	1,074	29,100	1,074
2023-08-01	1,038	1,067	1,009	1,041	35,800	1,041
2023-07-31	1,102	1,102	1,050	1,068	28,800	1,068
2023-07-28	1,135	1,135	1,112	1,121	22,000	1,121
2023-07-27	1,248	1,248	1,135	1,159	42,900	1,159
2023-07-26	1,424	1,424	1,255	1,270	173,400	1,270
2023-07-25	974	1,124	968	1,124	63,700	1,124
2023-07-24	1,461	1,463	1,445	1,448	15,600	1,448
2023-07-21	1,452	1,480	1,429	1,468	13,300	1,468
2023-07-20	1,443	1,461	1,435	1,452	7,700	1,452
2023-07-19	1,510	1,520	1,415	1,435	19,300	1,435
2023-07-18	1,495	1,727	1,442	1,510	76,000	1,510
2023-07-14	1,411	1,449	1,399	1,427	7,400	1,427
2023-07-13	1,401	1,447	1,400	1,411	4,300	1,411
2023-07-12	1,401	1,412	1,380	1,412	3,800	1,412
2023-07-11	1,407	1,407	1,401	1,401	1,400	1,401
2023-07-10	1,423	1,423	1,402	1,408	2,600	1,408
2023-07-07	1,415	1,423	1,403	1,423	1,300	1,423
2023-07-06	1,406	1,406	1,400	1,400	1,800	1,400
2023-07-05	1,438	1,438	1,406	1,435	8,600	1,435
2023-07-04	1,406	1,421	1,406	1,416	2,600	1,416
2023-07-03	1,346	1,400	1,346	1,399	5,200	1,399
2023-06-30	1,321	1,347	1,321	1,347	2,800	1,347
2023-06-29	1,343	1,343	1,321	1,321	900	1,321
2023-06-28	1,302	1,321	1,302	1,321	1,900	1,321
2023-06-27	1,301	1,302	1,301	1,301	900	1,301
2023-06-26	1,344	1,344	1,301	1,301	2,200	1,301
2023-06-23	1,329	1,330	1,316	1,320	1,000	1,320
2023-06-22	1,306	1,328	1,306	1,326	1,200	1,326
2023-06-21	1,327	1,327	1,306	1,306	1,400	1,306
2023-06-20	1,349	1,349	1,325	1,325	800	1,325
2023-06-19	1,278	1,354	1,278	1,352	6,400	1,352
2023-06-16	1,271	1,271	1,269	1,271	2,000	1,271
2023-06-15	1,269	1,278	1,268	1,278	1,200	1,278
2023-06-14	1,270	1,280	1,261	1,279	4,600	1,279
2023-06-13	1,286	1,290	1,280	1,287	2,900	1,287
2023-06-12	1,298	1,298	1,285	1,286	2,600	1,286
2023-06-09	1,296	1,303	1,270	1,296	3,700	1,296
2023-06-08	1,297	1,317	1,274	1,289	7,600	1,289
2023-06-07	1,352	1,360	1,283	1,297	5,400	1,297
2023-06-06	1,347	1,379	1,341	1,360	3,300	1,360
2023-06-05	1,349	1,349	1,342	1,342	1,000	1,342
2023-06-02	1,349	1,349	1,335	1,349	1,700	1,349
2023-06-01	1,335	1,349	1,323	1,349	1,400	1,349
2023-05-31	1,367	1,367	1,335	1,335	1,100	1,335
2023-05-30	1,350	1,367	1,350	1,367	1,100	1,367
2023-05-29	1,343	1,369	1,305	1,351	3,500	1,351
2023-05-26	1,341	1,343	1,331	1,343	300	1,343
2023-05-25	1,340	1,340	1,330	1,330	600	1,330
2023-05-24	1,345	1,345	1,345	1,345	300	1,345
2023-05-23	1,319	1,319	1,315	1,315	1,800	1,315
2023-05-22	1,305	1,310	1,305	1,310	700	1,310
2023-05-19	1,297	1,319	1,297	1,319	2,800	1,319
2023-05-18	1,302	1,320	1,300	1,300	1,900	1,300
2023-05-17	1,325	1,325	1,301	1,302	1,400	1,302
2023-05-16	1,303	1,333	1,303	1,305	1,500	1,305
2023-05-15	1,339	1,339	1,320	1,320	300	1,320
2023-05-12	1,325	1,325	1,309	1,324	1,200	1,324
2023-05-11	1,307	1,317	1,305	1,317	3,100	1,317
2023-05-10	1,345	1,347	1,307	1,307	2,900	1,307
2023-05-09	1,324	1,345	1,324	1,345	1,100	1,345
2023-05-08	1,349	1,352	1,311	1,320	1,100	1,320
2023-05-02	1,325	1,349	1,310	1,349	2,000	1,349
2023-05-01	1,329	1,329	1,296	1,296	900	1,296
2023-04-28	1,298	1,312	1,282	1,283	1,700	1,283
2023-04-27	1,290	1,290	1,260	1,281	1,700	1,281
2023-04-26	1,252	1,295	1,251	1,295	3,100	1,295
2023-04-25	1,272	1,289	1,265	1,265	1,300	1,265
2023-04-24	1,272	1,280	1,257	1,271	2,400	1,271
2023-04-21	1,339	1,339	1,244	1,274	10,000	1,274
2023-04-20	1,357	1,357	1,337	1,339	3,600	1,339
2023-04-19	1,380	1,380	1,355	1,363	1,000	1,363
2023-04-18	1,386	1,399	1,350	1,380	4,000	1,380
2023-04-17	1,389	1,397	1,354	1,356	5,600	1,356
2023-04-14	1,402	1,425	1,399	1,416	4,200	1,416
2023-04-13	1,402	1,419	1,401	1,406	2,000	1,406
2023-04-12	1,419	1,419	1,419	1,419	100	1,419
2023-04-11	1,403	1,419	1,372	1,401	2,600	1,401
2023-04-10	1,415	1,415	1,380	1,403	5,700	1,403
2023-04-07	1,469	1,469	1,415	1,415	2,400	1,415
2023-04-06	1,511	1,511	1,416	1,457	8,400	1,457
2023-04-05	1,600	1,600	1,448	1,511	26,000	1,511
2023-04-04	1,372	1,382	1,350	1,378	2,600	1,378
2023-04-03	1,379	1,379	1,360	1,368	600	1,368
2023-03-31	1,375	1,375	1,375	1,375	100	1,375
2023-03-30	1,342	1,370	1,342	1,360	300	1,360
2023-03-29	-	-	-	1,340	-	1,340
2023-03-28	1,345	1,348	1,340	1,340	1,700	1,340
2023-03-27	1,345	1,345	1,345	1,345	600	1,345
2023-03-24	1,371	1,371	1,331	1,358	900	1,358
2023-03-23	1,354	1,354	1,331	1,341	600	1,341
2023-03-22	1,331	1,339	1,331	1,339	1,900	1,339
2023-03-20	1,379	1,379	1,328	1,331	3,000	1,331
2023-03-17	1,411	1,411	1,309	1,351	5,300	1,351
2023-03-16	1,422	1,422	1,376	1,376	6,400	1,376
2023-03-15	1,449	1,449	1,422	1,422	2,000	1,422
2023-03-14	1,436	1,444	1,436	1,444	200	1,444
2023-03-13	1,481	1,481	1,415	1,449	2,800	1,449
2023-03-10	1,530	1,530	1,493	1,496	1,500	1,496
2023-03-09	1,521	1,530	1,504	1,530	1,600	1,530
2023-03-08	1,543	1,554	1,511	1,515	1,300	1,515
2023-03-07	1,422	1,589	1,410	1,540	12,600	1,540
2023-03-06	1,454	1,459	1,422	1,436	7,900	1,436
2023-03-03	1,465	1,491	1,453	1,458	1,900	1,458
2023-03-02	1,495	1,495	1,467	1,471	1,900	1,471
2023-03-01	1,456	1,486	1,456	1,463	1,000	1,463
2023-02-28	1,498	1,498	1,450	1,475	2,600	1,475
2023-02-27	1,481	1,502	1,481	1,481	600	1,481
2023-02-24	1,513	1,535	1,470	1,481	5,200	1,481
2023-02-22	1,446	1,553	1,446	1,513	6,900	1,513
2023-02-21	1,426	1,474	1,426	1,446	3,400	1,446
2023-02-20	1,422	1,447	1,422	1,423	2,500	1,423
2023-02-17	1,446	1,489	1,412	1,452	4,200	1,452
2023-02-16	1,430	1,450	1,430	1,430	4,900	1,430
2023-02-15	1,490	1,490	1,433	1,436	6,500	1,436
2023-02-14	1,489	1,514	1,486	1,486	2,300	1,486
2023-02-13	1,528	1,528	1,500	1,514	2,700	1,514
2023-02-10	1,542	1,542	1,512	1,515	4,200	1,515
2023-02-09	1,465	1,539	1,436	1,535	6,700	1,535
2023-02-08	1,489	1,495	1,465	1,466	2,400	1,466
2023-02-07	1,516	1,516	1,488	1,492	5,600	1,492
2023-02-06	1,526	1,526	1,488	1,517	9,600	1,517
2023-02-03	1,498	1,541	1,498	1,515	4,800	1,515
2023-02-02	1,499	1,550	1,479	1,521	9,500	1,521
2023-02-01	1,457	1,475	1,426	1,475	8,100	1,475
2023-01-31	1,482	1,497	1,427	1,427	10,200	1,427
2023-01-30	1,564	1,584	1,450	1,477	26,200	1,477
2023-01-27	1,690	1,779	1,558	1,564	44,700	1,564
2023-01-26	1,640	1,730	1,610	1,730	47,500	1,730
2023-01-25	1,450	1,705	1,450	1,660	95,100	1,660
2023-01-24	1,452	1,472	1,421	1,435	7,100	1,435
2023-01-23	1,415	1,489	1,406	1,457	19,400	1,457
2023-01-20	1,325	1,385	1,325	1,385	5,500	1,385
2023-01-19	1,358	1,358	1,306	1,330	4,900	1,330
2023-01-18	1,300	1,367	1,280	1,367	8,300	1,367
2023-01-17	1,342	1,342	1,290	1,300	6,600	1,300
2023-01-16	1,367	1,374	1,338	1,346	5,700	1,346
2023-01-13	1,376	1,429	1,376	1,382	5,700	1,382
2023-01-12	1,407	1,421	1,365	1,376	8,600	1,376
2023-01-11	1,378	1,440	1,378	1,431	6,300	1,431
2023-01-10	1,396	1,396	1,363	1,393	7,900	1,393
2023-01-06	1,340	1,349	1,316	1,342	2,200	1,342
2023-01-05	1,318	1,339	1,294	1,334	4,700	1,334
2023-01-04	1,316	1,320	1,289	1,289	3,900	1,289

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