!決算発表予定日 2024/05/10
7358東証S信用
業種 サービス業
ポピンズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,960 (23/05/08) | 1,032 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,684 (24/02/16) | 1,125 (24/01/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,269 | 1,269 | 1,227 | 1,237 | -24 | -1.9 | 33,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 1,257 | 1,263 | 1,243 | 1,261 | +14 | +1.1 | 14,300 |
4/30 | 1,252 | 1,260 | 1,239 | 1,247 | -5 | -0.4 | 23,900 |
4/26 | 1,234 | 1,263 | 1,226 | 1,252 | +20 | +1.6 | 33,900 |
4/25 | 1,258 | 1,258 | 1,232 | 1,232 | -39 | -3.1 | 26,700 |
4/24 | 1,269 | 1,280 | 1,254 | 1,271 | +4 | +0.3 | 23,300 |
4/23 | 1,288 | 1,294 | 1,247 | 1,267 | -5 | -0.4 | 17,000 |
4/22 | 1,241 | 1,280 | 1,241 | 1,272 | +30 | +2.4 | 28,300 |
4/19 | 1,288 | 1,290 | 1,227 | 1,242 | -46 | -3.6 | 47,500 |
4/18 | 1,275 | 1,310 | 1,265 | 1,288 | +11 | +0.9 | 33,000 |
4/17 | 1,277 | 1,296 | 1,260 | 1,277 | +16 | +1.3 | 47,400 |
4/16 | 1,293 | 1,297 | 1,250 | 1,261 | -43 | -3.3 | 53,200 |
4/15 | 1,333 | 1,346 | 1,292 | 1,304 | +1 | +0.1 | 31,100 |
4/12 | 1,306 | 1,329 | 1,298 | 1,303 | -2 | -0.2 | 26,100 |
4/11 | 1,305 | 1,320 | 1,286 | 1,305 | +3 | +0.2 | 43,300 |
4/10 | 1,278 | 1,328 | 1,278 | 1,302 | +25 | +2.0 | 38,000 |
4/9 | 1,256 | 1,279 | 1,244 | 1,277 | +19 | +1.5 | 45,300 |
4/8 | 1,231 | 1,263 | 1,231 | 1,258 | +31 | +2.5 | 30,000 |
4/5 | 1,250 | 1,269 | 1,210 | 1,227 | -37 | -2.9 | 70,900 |
4/4 | 1,294 | 1,296 | 1,252 | 1,264 | -36 | -2.8 | 54,600 |
4/3 | 1,280 | 1,308 | 1,270 | 1,300 | +11 | +0.9 | 41,700 |
4/2 | 1,312 | 1,332 | 1,281 | 1,289 | -27 | -2.1 | 66,100 |
4/1 | 1,400 | 1,400 | 1,316 | 1,316 | -57 | -4.2 | 64,700 |
3/29 | 1,359 | 1,393 | 1,350 | 1,373 | +44 | +3.3 | 63,200 |
3/28 | 1,440 | 1,458 | 1,289 | 1,329 | -126 | -8.7 | 335,600 |
3/27 | 1,551 | 1,607 | 1,433 | 1,455 | -116 | -7.4 | 411,900 |
3/26 | 1,544 | 1,619 | 1,523 | 1,571 | +60 | +4.0 | 129,200 |
3/25 | 1,510 | 1,557 | 1,494 | 1,511 | +12 | +0.8 | 124,100 |
3/22 | 1,436 | 1,505 | 1,391 | 1,499 | +70 | +4.9 | 147,900 |
3/21 | 1,376 | 1,442 | 1,375 | 1,429 | +70 | +5.2 | 81,800 |
3/19 | 1,392 | 1,397 | 1,353 | 1,359 | -33 | -2.4 | 42,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて