1,217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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,168.0 | 1,182.0 | 1,168.0 | 1,171.0 | 1,171.0 | 4,300 |
| 2025/07/08 | 1,198.0 | 1,215.0 | 1,165.0 | 1,166.0 | 1,166.0 | 19,400 |
| 2025/07/07 | 1,190.0 | 1,226.0 | 1,190.0 | 1,192.0 | 1,192.0 | 9,400 |
| 2025/07/04 | 1,171.0 | 1,259.0 | 1,155.0 | 1,190.0 | 1,190.0 | 24,200 |
| 2025/07/03 | 1,164.0 | 1,172.0 | 1,114.0 | 1,141.0 | 1,141.0 | 23,400 |
| 2025/07/02 | 1,250.0 | 1,250.0 | 1,142.0 | 1,174.0 | 1,174.0 | 25,000 |
| 2025/07/01 | 1,212.0 | 1,308.0 | 1,201.0 | 1,250.0 | 1,250.0 | 48,800 |
| 2025/06/30 | 1,311.0 | 1,311.0 | 1,211.0 | 1,213.0 | 1,213.0 | 22,800 |
| 2025/06/27 | 1,293.0 | 1,344.0 | 1,255.0 | 1,316.0 | 1,316.0 | 25,100 |
| 2025/06/26 | 1,358.0 | 1,394.0 | 1,300.0 | 1,316.0 | 1,316.0 | 30,000 |
| 2025/06/25 | 1,466.0 | 1,466.0 | 1,354.0 | 1,362.0 | 1,362.0 | 29,600 |
| 2025/06/24 | 1,489.0 | 1,520.0 | 1,431.0 | 1,456.0 | 1,456.0 | 23,400 |
| 2025/06/23 | 1,350.0 | 1,474.0 | 1,331.0 | 1,470.0 | 1,470.0 | 36,700 |
| 2025/06/20 | 1,477.0 | 1,477.0 | 1,323.0 | 1,353.0 | 1,353.0 | 46,200 |
| 2025/06/19 | 1,480.0 | 1,529.0 | 1,400.0 | 1,479.0 | 1,479.0 | 70,400 |
| 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 |
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。
