！決算発表予定日 2024/05/14
4247東証S信用
業種 化学
ポバール興業 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 |
|---|---|
| 1,365 (24/03/25) | 1,075 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,365 (24/03/25) | 1,223 (24/04/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,247 | 1,267 | 1,236 | 1,265 | -8 | -0.6 | 3,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,235 | 1,273 | 1,235 | 1,273 | +10 | +0.8 | 1,900 |
| 4/19 | 1,265 | 1,282 | 1,236 | 1,263 | -4 | -0.3 | 2,900 |
| 4/12 | 1,241 | 1,267 | 1,241 | 1,267 | +32 | +2.6 | 2,600 |
| 4/5 | 1,298 | 1,298 | 1,223 | 1,235 | -75 | -5.7 | 9,300 |
| 3/29 | 1,351 | 1,365 | 1,300 | 1,310 | -40 | -3.0 | 15,900 |
| 3/22 | 1,303 | 1,350 | 1,301 | 1,350 | +47 | +3.6 | 8,700 |
| 3/15 | 1,285 | 1,312 | 1,285 | 1,303 | +18 | +1.4 | 8,300 |
| 3/8 | 1,299 | 1,299 | 1,282 | 1,285 | -14 | -1.1 | 7,200 |
| 3/1 | 1,305 | 1,310 | 1,290 | 1,299 | -5 | -0.4 | 8,400 |
| 2/22 | 1,278 | 1,309 | 1,275 | 1,304 | +24 | +1.9 | 7,500 |
| 2/16 | 1,280 | 1,281 | 1,275 | 1,280 | +2 | +0.2 | 6,500 |
| 2/9 | 1,284 | 1,290 | 1,275 | 1,278 | -5 | -0.4 | 6,500 |
| 2/2 | 1,282 | 1,286 | 1,250 | 1,283 | +1 | +0.1 | 12,800 |
| 1/26 | 1,280 | 1,300 | 1,272 | 1,282 | +12 | +0.9 | 6,300 |
| 1/19 | 1,275 | 1,294 | 1,270 | 1,270 | 0 | 0.0 | 6,400 |
| 1/12 | 1,295 | 1,300 | 1,258 | 1,270 | -16 | -1.2 | 6,300 |
| 1/5 | 1,251 | 1,349 | 1,251 | 1,286 | +36 | +2.9 | 5,200 |
| 12/29 | 1,228 | 1,250 | 1,200 | 1,250 | +23 | +1.9 | 4,000 |
| 12/22 | 1,239 | 1,249 | 1,208 | 1,227 | -6 | -0.5 | 4,800 |
| 12/15 | 1,239 | 1,268 | 1,207 | 1,233 | +17 | +1.4 | 7,800 |
| 12/8 | 1,210 | 1,230 | 1,165 | 1,216 | +7 | +0.6 | 7,900 |
| 12/1 | 1,175 | 1,215 | 1,160 | 1,209 | +32 | +2.7 | 5,100 |
| 11/24 | 1,168 | 1,179 | 1,141 | 1,177 | +37 | +3.3 | 2,400 |
| 11/17 | 1,146 | 1,179 | 1,130 | 1,140 | +5 | +0.4 | 6,100 |
| 11/10 | 1,155 | 1,159 | 1,135 | 1,135 | -15 | -1.3 | 4,800 |
| 11/2 | 1,160 | 1,180 | 1,147 | 1,150 | -7 | -0.6 | 1,700 |
| 10/27 | 1,138 | 1,166 | 1,121 | 1,157 | +5 | +0.4 | 4,900 |
| 10/20 | 1,191 | 1,199 | 1,120 | 1,152 | -46 | -3.8 | 7,300 |
| 10/13 | 1,222 | 1,222 | 1,181 | 1,198 | +4 | +0.3 | 2,000 |
| 10/6 | 1,215 | 1,215 | 1,171 | 1,194 | -21 | -1.7 | 4,300 |
▶︎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