2,502円
ポエック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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,470.0 | 5,490.0 | 5,310.0 | 5,410.0 | 5,410.0 | 14,900 |
| 2018/07/03 | 5,690.0 | 5,850.0 | 5,470.0 | 5,490.0 | 5,490.0 | 46,200 |
| 2018/07/02 | 5,600.0 | 5,810.0 | 5,550.0 | 5,590.0 | 5,590.0 | 59,300 |
| 2018/06/29 | 5,600.0 | 5,600.0 | 5,350.0 | 5,440.0 | 5,440.0 | 15,200 |
| 2018/06/28 | 5,530.0 | 5,600.0 | 5,440.0 | 5,540.0 | 5,540.0 | 24,800 |
| 2018/06/27 | 5,240.0 | 5,410.0 | 5,200.0 | 5,410.0 | 5,410.0 | 8,400 |
| 2018/06/26 | 5,140.0 | 5,320.0 | 5,140.0 | 5,230.0 | 5,230.0 | 4,500 |
| 2018/06/25 | 5,260.0 | 5,320.0 | 5,130.0 | 5,240.0 | 5,240.0 | 10,400 |
| 2018/06/22 | 5,160.0 | 5,330.0 | 5,160.0 | 5,210.0 | 5,210.0 | 7,900 |
| 2018/06/21 | 5,290.0 | 5,430.0 | 5,240.0 | 5,290.0 | 5,290.0 | 11,400 |
| 2018/06/20 | 5,100.0 | 5,280.0 | 4,835.0 | 5,280.0 | 5,280.0 | 26,400 |
| 2018/06/19 | 5,470.0 | 5,490.0 | 5,070.0 | 5,160.0 | 5,160.0 | 19,000 |
| 2018/06/18 | 5,350.0 | 5,610.0 | 5,240.0 | 5,450.0 | 5,450.0 | 29,000 |
| 2018/06/15 | 5,500.0 | 5,560.0 | 5,240.0 | 5,400.0 | 5,400.0 | 70,800 |
| 2018/06/14 | 5,400.0 | 5,760.0 | 5,400.0 | 5,740.0 | 5,740.0 | 86,200 |
| 2018/06/13 | 5,120.0 | 5,550.0 | 5,120.0 | 5,350.0 | 5,350.0 | 51,000 |
| 2018/06/12 | 5,020.0 | 5,140.0 | 4,910.0 | 5,070.0 | 5,070.0 | 24,700 |
| 2018/06/11 | 4,440.0 | 5,100.0 | 4,440.0 | 5,090.0 | 5,090.0 | 64,000 |
| 2018/06/08 | 4,430.0 | 4,475.0 | 4,400.0 | 4,440.0 | 4,440.0 | 6,700 |
| 2018/06/07 | 4,395.0 | 4,465.0 | 4,375.0 | 4,450.0 | 4,450.0 | 4,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ポエックの取引履歴を振り返りませんか？
ポエック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。
