！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
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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,445.0 | 1,469.5 | 1,437.5 | 1,440.5 | -6.5 | -0.5 | 3,059,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,462.5 | 1,473.0 | 1,380.0 | 1,447.0 | -4.5 | -0.3 | 14,612,900 |
| 24/03 | 1,492.5 | 1,509.5 | 1,411.0 | 1,451.5 | -44.5 | -3.0 | 16,078,900 |
| 24/02 | 1,526.0 | 1,561.0 | 1,429.5 | 1,496.0 | -36.0 | -2.4 | 17,528,900 |
| 24/01 | 1,581.0 | 1,592.5 | 1,510.5 | 1,532.0 | -52.0 | -3.3 | 12,945,500 |
| 23/12 | 1,572.0 | 1,627.0 | 1,546.5 | 1,584.0 | +25.5 | +1.6 | 20,048,700 |
| 23/11 | 1,548.0 | 1,590.0 | 1,495.0 | 1,558.5 | +44.5 | +2.9 | 22,024,200 |
| 23/10 | 1,798.5 | 1,805.5 | 1,495.0 | 1,514.0 | -282.5 | -15.7 | 18,556,600 |
| 23/09 | 1,870.0 | 1,889.5 | 1,742.0 | 1,796.5 | -84.0 | -4.5 | 13,746,900 |
| 23/08 | 1,906.0 | 1,990.0 | 1,822.0 | 1,880.5 | -205.5 | -9.9 | 19,083,000 |
| 23/07 | 2,122.5 | 2,195.0 | 2,006.0 | 2,086.0 | -9.0 | -0.4 | 10,327,700 |
| 23/06 | 1,917.0 | 2,216.5 | 1,897.0 | 2,095.0 | +206.0 | +10.9 | 15,234,200 |
| 23/05 | 2,000.0 | 2,159.0 | 1,889.0 | 1,889.0 | +1.0 | +0.1 | 14,391,200 |
| 23/04 | 1,740.0 | 1,888.0 | 1,729.0 | 1,888.0 | +166.0 | +9.6 | 9,411,300 |
| 23/03 | 1,735.0 | 1,767.0 | 1,617.0 | 1,722.0 | -14.0 | -0.8 | 9,929,400 |
| 23/02 | 1,861.0 | 1,869.0 | 1,695.0 | 1,736.0 | -131.0 | -7.0 | 7,197,000 |
| 23/01 | 1,831.0 | 1,884.0 | 1,695.0 | 1,867.0 | +7.0 | +0.4 | 10,237,000 |
| 22/12 | 1,809.0 | 1,907.0 | 1,797.0 | 1,860.0 | +74.0 | +4.1 | 16,059,700 |
| 22/11 | 1,638.0 | 1,834.0 | 1,616.0 | 1,786.0 | +141.0 | +8.6 | 12,987,700 |
| 22/10 | 1,620.0 | 1,694.0 | 1,578.0 | 1,645.0 | +10.0 | +0.6 | 13,694,800 |
| 22/09 | 1,530.0 | 1,650.0 | 1,474.0 | 1,635.0 | +87.0 | +5.6 | 11,125,600 |
| 22/08 | 1,525.0 | 1,617.0 | 1,490.0 | 1,548.0 | -76.0 | -4.7 | 16,513,400 |
| 22/07 | 1,694.0 | 1,694.0 | 1,590.0 | 1,624.0 | -47.0 | -2.8 | 13,111,400 |
| 22/06 | 1,589.0 | 1,707.0 | 1,457.0 | 1,671.0 | +93.0 | +5.9 | 22,439,800 |
| 22/05 | 1,500.0 | 1,603.0 | 1,442.0 | 1,578.0 | +72.0 | +4.8 | 30,997,500 |
| 22/04 | 1,559.0 | 1,665.0 | 1,446.0 | 1,506.0 | -93.0 | -5.8 | 18,104,600 |
| 22/03 | 1,810.0 | 1,816.0 | 1,557.0 | 1,599.0 | -197.0 | -11.0 | 17,691,800 |
| 22/02 | 1,735.0 | 1,869.0 | 1,718.0 | 1,796.0 | +97.0 | +5.7 | 15,455,800 |
| 22/01 | 1,955.0 | 1,959.0 | 1,692.0 | 1,699.0 | -218.0 | -11.4 | 17,233,000 |
| 21/12 | 2,013.0 | 2,171.0 | 1,913.0 | 1,917.0 | -105.0 | -5.2 | 14,882,600 |
| 21/11 | 2,487.0 | 2,554.0 | 2,022.0 | 2,022.0 | -408.0 | -16.8 | 11,736,000 |
▶︎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