4927東証P貸借
業種 化学
ポーラ・オルビスホールディングス 株価時系列データ
PTS
1,368
円
(23:41)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,627.0 (23/12/05) | 1,271.0 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,592.5 (24/01/04) | 1,271.0 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,375.0 | 1,377.5 | 1,351.5 | 1,362.5 | -10.5 | -0.8 | 546,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,371.5 | 1,381.0 | 1,368.0 | 1,373.0 | +1.0 | +0.1 | 315,700 |
| 11/19 | 1,382.0 | 1,386.5 | 1,371.0 | 1,372.0 | -4.5 | -0.3 | 495,300 |
| 11/18 | 1,364.0 | 1,380.0 | 1,361.0 | 1,376.5 | +12.5 | +0.9 | 583,300 |
| 11/15 | 1,382.0 | 1,382.0 | 1,361.0 | 1,364.0 | -14.0 | -1.0 | 721,800 |
| 11/14 | 1,382.0 | 1,385.5 | 1,374.0 | 1,378.0 | -4.5 | -0.3 | 652,200 |
| 11/13 | 1,370.0 | 1,389.0 | 1,363.5 | 1,382.5 | +14.0 | +1.0 | 982,000 |
| 11/12 | 1,440.0 | 1,444.5 | 1,368.5 | 1,368.5 | -78.0 | -5.4 | 2,599,200 |
| 11/11 | 1,476.5 | 1,485.0 | 1,441.0 | 1,446.5 | -40.5 | -2.7 | 1,470,600 |
| 11/8 | 1,460.0 | 1,489.0 | 1,450.0 | 1,487.0 | +19.0 | +1.3 | 881,000 |
| 11/7 | 1,463.0 | 1,474.5 | 1,453.0 | 1,468.0 | +5.0 | +0.3 | 500,900 |
| 11/6 | 1,474.5 | 1,478.5 | 1,460.5 | 1,463.0 | -14.0 | -1.0 | 680,900 |
| 11/5 | 1,473.5 | 1,477.0 | 1,457.0 | 1,477.0 | +8.0 | +0.5 | 462,200 |
| 11/1 | 1,473.5 | 1,486.0 | 1,465.0 | 1,469.0 | -30.5 | -2.0 | 562,900 |
| 10/31 | 1,500.0 | 1,509.0 | 1,496.0 | 1,499.5 | +5.5 | +0.4 | 428,600 |
| 10/30 | 1,495.0 | 1,502.0 | 1,487.0 | 1,494.0 | -4.0 | -0.3 | 885,100 |
| 10/29 | 1,500.0 | 1,503.5 | 1,486.5 | 1,498.0 | +8.0 | +0.5 | 442,500 |
| 10/28 | 1,489.0 | 1,499.0 | 1,483.0 | 1,490.0 | +6.5 | +0.4 | 614,700 |
| 10/25 | 1,495.0 | 1,495.0 | 1,473.5 | 1,483.5 | +1.5 | +0.1 | 341,900 |
| 10/24 | 1,501.0 | 1,501.5 | 1,482.0 | 1,482.0 | -23.0 | -1.5 | 536,700 |
| 10/23 | 1,511.0 | 1,519.5 | 1,504.0 | 1,505.0 | -6.5 | -0.4 | 376,300 |
| 10/22 | 1,515.0 | 1,518.5 | 1,502.5 | 1,511.5 | -7.5 | -0.5 | 487,400 |
| 10/21 | 1,510.0 | 1,522.0 | 1,499.0 | 1,519.0 | +16.5 | +1.1 | 508,200 |
| 10/18 | 1,509.0 | 1,510.5 | 1,495.0 | 1,502.5 | -7.0 | -0.5 | 520,800 |
| 10/17 | 1,515.0 | 1,518.5 | 1,502.0 | 1,509.5 | -6.5 | -0.4 | 703,900 |
| 10/16 | 1,535.0 | 1,548.0 | 1,516.0 | 1,516.0 | -26.0 | -1.7 | 578,600 |
| 10/15 | 1,540.0 | 1,544.0 | 1,524.0 | 1,542.0 | +5.0 | +0.3 | 588,200 |
| 10/11 | 1,560.0 | 1,561.5 | 1,534.5 | 1,537.0 | -33.0 | -2.1 | 587,900 |
| 10/10 | 1,560.0 | 1,570.0 | 1,552.5 | 1,570.0 | -1.0 | -0.1 | 639,600 |
| 10/9 | 1,540.0 | 1,571.0 | 1,536.0 | 1,571.0 | +48.0 | +3.2 | 923,800 |
| 10/8 | 1,537.0 | 1,550.5 | 1,519.5 | 1,523.0 | -37.0 | -2.4 | 758,500 |
▶︎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
