！決算発表予定日 2024/05/09
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
1,436
円
(21:15)
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 |
|---|---|
| 2,216.5 (23/06/21) | 1,380.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,592.5 (24/01/04) | 1,380.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,440.0 | 1,444.0 | 1,428.5 | 1,436.0 | -6.5 | -0.5 | 635,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,410.0 | 1,444.0 | 1,406.0 | 1,442.5 | +54.5 | +3.9 | 990,900 |
| 4/19 | 1,410.0 | 1,416.0 | 1,385.5 | 1,388.0 | -10.0 | -0.7 | 937,400 |
| 4/18 | 1,389.5 | 1,408.0 | 1,386.0 | 1,398.0 | +18.0 | +1.3 | 722,000 |
| 4/17 | 1,398.0 | 1,400.5 | 1,380.0 | 1,380.0 | -22.0 | -1.6 | 786,000 |
| 4/16 | 1,401.0 | 1,406.0 | 1,387.5 | 1,402.0 | -2.5 | -0.2 | 896,100 |
| 4/15 | 1,429.0 | 1,429.0 | 1,404.0 | 1,404.5 | -29.0 | -2.0 | 886,400 |
| 4/12 | 1,410.0 | 1,435.5 | 1,409.5 | 1,433.5 | +22.5 | +1.6 | 741,900 |
| 4/11 | 1,419.5 | 1,420.0 | 1,411.0 | 1,411.0 | -14.5 | -1.0 | 479,600 |
| 4/10 | 1,427.5 | 1,436.5 | 1,425.0 | 1,425.5 | +5.5 | +0.4 | 463,500 |
| 4/9 | 1,420.5 | 1,424.0 | 1,412.0 | 1,420.0 | +2.0 | +0.1 | 545,700 |
| 4/8 | 1,416.0 | 1,420.0 | 1,408.5 | 1,418.0 | +6.5 | +0.5 | 613,900 |
| 4/5 | 1,425.0 | 1,425.0 | 1,405.0 | 1,411.5 | -11.5 | -0.8 | 821,700 |
| 4/4 | 1,425.0 | 1,428.5 | 1,414.0 | 1,423.0 | -6.5 | -0.5 | 1,067,000 |
| 4/3 | 1,431.0 | 1,440.0 | 1,425.5 | 1,429.5 | -8.5 | -0.6 | 611,300 |
| 4/2 | 1,460.0 | 1,464.0 | 1,434.0 | 1,438.0 | -26.5 | -1.8 | 818,200 |
| 4/1 | 1,462.5 | 1,473.0 | 1,454.5 | 1,464.5 | +13.0 | +0.9 | 466,700 |
| 3/29 | 1,452.5 | 1,458.5 | 1,448.5 | 1,451.5 | +4.5 | +0.3 | 515,700 |
| 3/28 | 1,449.5 | 1,463.5 | 1,442.5 | 1,447.0 | +3.5 | +0.2 | 805,800 |
| 3/27 | 1,436.0 | 1,443.5 | 1,429.0 | 1,443.5 | +19.0 | +1.3 | 895,900 |
| 3/26 | 1,425.0 | 1,428.0 | 1,411.0 | 1,424.5 | -0.5 | +0.0 | 978,300 |
| 3/25 | 1,452.0 | 1,456.0 | 1,425.0 | 1,425.0 | -45.0 | -3.1 | 1,508,500 |
| 3/22 | 1,461.5 | 1,472.0 | 1,451.5 | 1,470.0 | +8.5 | +0.6 | 746,000 |
| 3/21 | 1,469.0 | 1,475.0 | 1,452.0 | 1,461.5 | -5.5 | -0.4 | 932,800 |
| 3/19 | 1,471.0 | 1,474.0 | 1,462.5 | 1,467.0 | -2.5 | -0.2 | 507,000 |
| 3/18 | 1,457.0 | 1,476.5 | 1,453.5 | 1,469.5 | +16.5 | +1.1 | 496,200 |
| 3/15 | 1,455.0 | 1,458.5 | 1,447.0 | 1,453.0 | -10.5 | -0.7 | 741,300 |
| 3/14 | 1,444.0 | 1,463.5 | 1,430.5 | 1,463.5 | -19.5 | -1.3 | 1,224,800 |
| 3/13 | 1,490.5 | 1,499.0 | 1,478.5 | 1,483.0 | -26.0 | -1.7 | 651,000 |
| 3/12 | 1,493.0 | 1,509.5 | 1,460.5 | 1,509.0 | +20.5 | +1.4 | 660,100 |
| 3/11 | 1,475.0 | 1,495.0 | 1,472.0 | 1,488.5 | +12.0 | +0.8 | 551,300 |
▶︎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