決算new！
2025/02/14 発表
今期経常は9％減益へ
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
1,375
円
(23:05)
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 |
|---|---|
| 1,583.0 (24/10/04) | 1,271.0 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,405.0 | 1,408.0 | 1,369.0 | 1,377.5 | -29.5 | -2.1 | 864,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,450.0 | 1,450.0 | 1,419.0 | 1,428.0 | -12.0 | -0.8 | 1,200,500 |
| 12/24 | 1,454.0 | 1,462.0 | 1,440.0 | 1,440.0 | -10.5 | -0.7 | 1,038,000 |
| 12/23 | 1,470.0 | 1,473.5 | 1,448.5 | 1,450.5 | -13.0 | -0.9 | 1,326,500 |
| 12/20 | 1,472.0 | 1,485.0 | 1,458.5 | 1,463.5 | -15.0 | -1.0 | 1,228,600 |
| 12/19 | 1,437.5 | 1,479.5 | 1,437.0 | 1,478.5 | +27.0 | +1.9 | 1,392,100 |
| 12/18 | 1,456.0 | 1,465.5 | 1,451.5 | 1,451.5 | -3.5 | -0.2 | 861,400 |
| 12/17 | 1,448.0 | 1,463.5 | 1,439.0 | 1,455.0 | +2.5 | +0.2 | 890,600 |
| 12/16 | 1,474.5 | 1,476.5 | 1,452.5 | 1,452.5 | -20.0 | -1.4 | 792,300 |
| 12/13 | 1,449.0 | 1,478.5 | 1,449.0 | 1,472.5 | +9.5 | +0.7 | 1,119,800 |
| 12/12 | 1,453.5 | 1,468.0 | 1,451.0 | 1,463.0 | +3.0 | +0.2 | 1,033,400 |
| 12/11 | 1,453.0 | 1,461.5 | 1,443.5 | 1,460.0 | +16.5 | +1.1 | 694,800 |
| 12/10 | 1,454.0 | 1,463.0 | 1,443.5 | 1,443.5 | +3.5 | +0.2 | 1,141,800 |
| 12/9 | 1,409.0 | 1,448.0 | 1,409.0 | 1,440.0 | +35.0 | +2.5 | 1,139,800 |
| 12/6 | 1,400.0 | 1,407.0 | 1,396.0 | 1,405.0 | +7.0 | +0.5 | 512,900 |
| 12/5 | 1,402.5 | 1,403.0 | 1,391.0 | 1,398.0 | +4.0 | +0.3 | 446,500 |
| 12/4 | 1,385.0 | 1,396.5 | 1,379.5 | 1,394.0 | +4.0 | +0.3 | 655,700 |
| 12/3 | 1,390.0 | 1,403.5 | 1,386.0 | 1,390.0 | +8.0 | +0.6 | 497,800 |
| 12/2 | 1,366.5 | 1,386.5 | 1,366.5 | 1,382.0 | +15.5 | +1.1 | 685,200 |
| 11/29 | 1,365.0 | 1,375.5 | 1,365.0 | 1,366.5 | -8.0 | -0.6 | 829,300 |
| 11/28 | 1,359.5 | 1,374.5 | 1,358.0 | 1,374.5 | +19.5 | +1.4 | 496,100 |
| 11/27 | 1,374.0 | 1,375.0 | 1,351.0 | 1,355.0 | -28.5 | -2.1 | 546,300 |
| 11/26 | 1,373.0 | 1,383.5 | 1,365.0 | 1,383.5 | +18.5 | +1.4 | 594,600 |
| 11/25 | 1,356.0 | 1,371.5 | 1,355.5 | 1,365.0 | +9.0 | +0.7 | 558,600 |
| 11/22 | 1,360.0 | 1,364.0 | 1,352.5 | 1,356.0 | -6.5 | -0.5 | 471,000 |
| 11/21 | 1,375.0 | 1,377.5 | 1,351.5 | 1,362.5 | -10.5 | -0.8 | 546,000 |
| 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 |
▶︎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
