1,815円
ポピンズ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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,189.0 | 1,210.0 | 1,181.0 | 1,193.0 | 1,193.0 | 14,900 |
| 2025/02/12 | 1,181.0 | 1,198.0 | 1,181.0 | 1,189.0 | 1,189.0 | 11,600 |
| 2025/02/10 | 1,189.0 | 1,196.0 | 1,160.0 | 1,183.0 | 1,183.0 | 18,400 |
| 2025/02/07 | 1,205.0 | 1,222.0 | 1,198.0 | 1,206.0 | 1,206.0 | 11,800 |
| 2025/02/06 | 1,187.0 | 1,221.0 | 1,175.0 | 1,220.0 | 1,220.0 | 8,900 |
| 2025/02/05 | 1,198.0 | 1,198.0 | 1,178.0 | 1,187.0 | 1,187.0 | 8,800 |
| 2025/02/04 | 1,162.0 | 1,183.0 | 1,162.0 | 1,173.0 | 1,173.0 | 7,600 |
| 2025/02/03 | 1,198.0 | 1,198.0 | 1,160.0 | 1,162.0 | 1,162.0 | 14,700 |
| 2025/01/31 | 1,213.0 | 1,216.0 | 1,201.0 | 1,205.0 | 1,205.0 | 10,500 |
| 2025/01/30 | 1,223.0 | 1,227.0 | 1,210.0 | 1,227.0 | 1,227.0 | 4,000 |
| 2025/01/29 | 1,223.0 | 1,235.0 | 1,218.0 | 1,228.0 | 1,228.0 | 17,900 |
| 2025/01/28 | 1,203.0 | 1,223.0 | 1,201.0 | 1,219.0 | 1,219.0 | 8,500 |
| 2025/01/27 | 1,222.0 | 1,223.0 | 1,198.0 | 1,214.0 | 1,214.0 | 9,600 |
| 2025/01/24 | 1,171.0 | 1,222.0 | 1,159.0 | 1,198.0 | 1,198.0 | 32,900 |
| 2025/01/23 | 1,150.0 | 1,167.0 | 1,147.0 | 1,150.0 | 1,150.0 | 6,700 |
| 2025/01/22 | 1,151.0 | 1,168.0 | 1,148.0 | 1,152.0 | 1,152.0 | 8,300 |
| 2025/01/21 | 1,149.0 | 1,170.0 | 1,138.0 | 1,150.0 | 1,150.0 | 15,500 |
| 2025/01/20 | 1,149.0 | 1,157.0 | 1,144.0 | 1,148.0 | 1,148.0 | 19,100 |
| 2025/01/17 | 1,134.0 | 1,147.0 | 1,122.0 | 1,132.0 | 1,132.0 | 6,800 |
| 2025/01/16 | 1,138.0 | 1,148.0 | 1,122.0 | 1,141.0 | 1,141.0 | 6,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ポピンズの取引履歴を振り返りませんか？
ポピンズ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。
