！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
1,441
円
取引時間外
(20:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,463.0 | 1,466.0 | 1,437.5 | 1,440.5 | -26.5 | -1.8 | 1,178,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,475.5 | 1,486.0 | 1,469.0 | 1,476.5 | -6.0 | -0.4 | 471,300 |
| 3/7 | 1,469.5 | 1,483.0 | 1,461.5 | 1,482.5 | +17.0 | +1.2 | 704,400 |
| 3/6 | 1,440.5 | 1,467.0 | 1,438.5 | 1,465.5 | +24.5 | +1.7 | 749,700 |
| 3/5 | 1,455.0 | 1,460.0 | 1,440.0 | 1,441.0 | -15.0 | -1.0 | 1,032,800 |
| 3/4 | 1,491.0 | 1,495.5 | 1,454.0 | 1,456.0 | -47.0 | -3.1 | 1,148,600 |
| 3/1 | 1,492.5 | 1,508.5 | 1,491.0 | 1,503.0 | +7.0 | +0.5 | 757,400 |
| 2/29 | 1,513.5 | 1,516.5 | 1,494.5 | 1,496.0 | -15.5 | -1.0 | 757,600 |
| 2/28 | 1,502.0 | 1,514.5 | 1,498.5 | 1,511.5 | +2.0 | +0.1 | 473,300 |
| 2/27 | 1,497.0 | 1,515.0 | 1,490.0 | 1,509.5 | +10.0 | +0.7 | 720,900 |
| 2/26 | 1,489.5 | 1,515.5 | 1,484.5 | 1,499.5 | +30.5 | +2.1 | 1,075,800 |
| 2/22 | 1,479.0 | 1,479.0 | 1,462.5 | 1,469.0 | -9.0 | -0.6 | 576,900 |
| 2/21 | 1,470.0 | 1,481.5 | 1,460.0 | 1,478.0 | +15.5 | +1.1 | 526,700 |
| 2/20 | 1,460.0 | 1,463.5 | 1,450.0 | 1,462.5 | -1.5 | -0.1 | 553,600 |
| 2/19 | 1,465.0 | 1,468.0 | 1,454.5 | 1,464.0 | +6.5 | +0.5 | 652,200 |
| 2/16 | 1,445.0 | 1,462.5 | 1,430.0 | 1,457.5 | +7.5 | +0.5 | 1,121,400 |
| 2/15 | 1,489.0 | 1,507.0 | 1,429.5 | 1,450.0 | -43.5 | -2.9 | 2,944,700 |
| 2/14 | 1,524.5 | 1,531.0 | 1,490.5 | 1,493.5 | -52.0 | -3.4 | 1,870,000 |
| 2/13 | 1,536.5 | 1,551.0 | 1,528.5 | 1,545.5 | +21.5 | +1.4 | 1,098,700 |
| 2/9 | 1,500.5 | 1,531.5 | 1,496.0 | 1,524.0 | +19.5 | +1.3 | 898,700 |
| 2/8 | 1,529.0 | 1,532.5 | 1,504.0 | 1,504.5 | -33.5 | -2.2 | 1,156,300 |
| 2/7 | 1,555.0 | 1,555.0 | 1,523.5 | 1,538.0 | -17.0 | -1.1 | 954,600 |
| 2/6 | 1,546.0 | 1,561.0 | 1,537.0 | 1,555.0 | +9.0 | +0.6 | 589,500 |
| 2/5 | 1,532.0 | 1,550.5 | 1,529.5 | 1,546.0 | +16.0 | +1.1 | 603,700 |
| 2/2 | 1,531.0 | 1,543.5 | 1,526.5 | 1,530.0 | -0.5 | +0.0 | 477,300 |
▶︎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