1,573円
ＰＯＰＥＲの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 1,256.0 | 1,420.0 | 1,256.0 | 1,420.0 | 1,420.0 | 70,200 |
| 2025/06/17 | 1,250.0 | 1,273.0 | 1,181.0 | 1,260.0 | 1,260.0 | 34,500 |
| 2025/06/16 | 1,190.0 | 1,288.0 | 1,181.0 | 1,260.0 | 1,260.0 | 63,300 |
| 2025/06/13 | 1,225.0 | 1,369.0 | 1,153.0 | 1,180.0 | 1,180.0 | 161,200 |
| 2025/06/12 | 1,090.0 | 1,142.0 | 1,080.0 | 1,142.0 | 1,142.0 | 27,400 |
| 2025/06/11 | 1,120.0 | 1,135.0 | 1,095.0 | 1,095.0 | 1,095.0 | 8,100 |
| 2025/06/10 | 1,135.0 | 1,135.0 | 1,080.0 | 1,120.0 | 1,120.0 | 14,300 |
| 2025/06/09 | 1,122.0 | 1,172.0 | 1,120.0 | 1,135.0 | 1,135.0 | 29,700 |
| 2025/06/06 | 1,114.0 | 1,119.0 | 1,094.0 | 1,104.0 | 1,104.0 | 12,200 |
| 2025/06/05 | 1,072.0 | 1,099.0 | 1,072.0 | 1,094.0 | 1,094.0 | 5,100 |
| 2025/06/04 | 1,100.0 | 1,111.0 | 1,073.0 | 1,073.0 | 1,073.0 | 19,000 |
| 2025/06/03 | 1,040.0 | 1,120.0 | 1,040.0 | 1,104.0 | 1,104.0 | 9,600 |
| 2025/06/02 | 1,041.0 | 1,046.0 | 999.0 | 1,046.0 | 1,046.0 | 6,300 |
| 2025/05/30 | 1,050.0 | 1,066.0 | 1,040.0 | 1,040.0 | 1,040.0 | 5,600 |
| 2025/05/29 | 1,040.0 | 1,073.0 | 1,035.0 | 1,049.0 | 1,049.0 | 4,000 |
| 2025/05/28 | 1,033.0 | 1,064.0 | 1,029.0 | 1,035.0 | 1,035.0 | 6,600 |
| 2025/05/27 | 1,054.0 | 1,055.0 | 1,022.0 | 1,033.0 | 1,033.0 | 4,200 |
| 2025/05/26 | 1,007.0 | 1,050.0 | 1,007.0 | 1,040.0 | 1,040.0 | 19,400 |
| 2025/05/23 | 996.0 | 1,007.0 | 986.0 | 1,007.0 | 1,007.0 | 6,900 |
| 2025/05/22 | 990.0 | 1,002.0 | 981.0 | 981.0 | 981.0 | 9,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＰＯＰＥＲの取引履歴を振り返りませんか？
ＰＯＰＥＲの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
