！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,425.0 | 1,469.5 | 1,419.0 | 1,440.5 | +14.5 | +1.0 | 3,656,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,410.0 | 1,444.0 | 1,406.0 | 1,426.0 | +38.0 | +2.7 | 3,158,900 |
| 4/19 | 1,429.0 | 1,429.0 | 1,380.0 | 1,388.0 | -45.5 | -3.2 | 4,227,900 |
| 4/12 | 1,416.0 | 1,436.5 | 1,408.5 | 1,433.5 | +22.0 | +1.6 | 2,844,600 |
| 4/5 | 1,462.5 | 1,473.0 | 1,405.0 | 1,411.5 | -40.0 | -2.8 | 3,784,900 |
| 3/29 | 1,452.0 | 1,463.5 | 1,411.0 | 1,451.5 | -18.5 | -1.3 | 4,704,200 |
| 3/22 | 1,457.0 | 1,476.5 | 1,451.5 | 1,470.0 | +17.0 | +1.2 | 2,682,000 |
| 3/15 | 1,475.0 | 1,509.5 | 1,430.5 | 1,453.0 | -23.5 | -1.6 | 3,828,500 |
| 3/8 | 1,491.0 | 1,495.5 | 1,438.5 | 1,476.5 | -26.5 | -1.8 | 4,106,800 |
| 3/1 | 1,489.5 | 1,516.5 | 1,484.5 | 1,503.0 | +34.0 | +2.3 | 3,785,000 |
| 2/22 | 1,465.0 | 1,481.5 | 1,450.0 | 1,469.0 | +11.5 | +0.8 | 2,309,400 |
| 2/16 | 1,536.5 | 1,551.0 | 1,429.5 | 1,457.5 | -66.5 | -4.4 | 7,034,800 |
| 2/9 | 1,532.0 | 1,561.0 | 1,496.0 | 1,524.0 | -6.0 | -0.4 | 4,202,800 |
| 2/2 | 1,540.0 | 1,560.5 | 1,520.5 | 1,530.0 | -4.0 | -0.3 | 2,507,800 |
| 1/26 | 1,525.0 | 1,564.5 | 1,520.5 | 1,534.0 | +7.5 | +0.5 | 2,855,800 |
| 1/19 | 1,550.5 | 1,563.5 | 1,510.5 | 1,526.5 | -28.0 | -1.8 | 3,740,500 |
| 1/12 | 1,551.5 | 1,579.5 | 1,545.0 | 1,554.5 | +3.5 | +0.2 | 3,223,700 |
| 1/5 | 1,581.0 | 1,592.5 | 1,548.0 | 1,551.0 | -33.0 | -2.1 | 1,572,000 |
| 12/29 | 1,609.0 | 1,616.0 | 1,546.5 | 1,584.0 | -23.5 | -1.5 | 5,764,300 |
| 12/22 | 1,580.0 | 1,612.0 | 1,566.5 | 1,607.5 | +19.5 | +1.2 | 3,772,800 |
| 12/15 | 1,576.0 | 1,596.5 | 1,565.5 | 1,588.0 | +13.0 | +0.8 | 4,546,200 |
| 12/8 | 1,568.0 | 1,627.0 | 1,555.0 | 1,575.0 | +6.0 | +0.4 | 5,175,400 |
| 12/1 | 1,560.0 | 1,590.0 | 1,552.5 | 1,569.0 | +18.0 | +1.2 | 4,576,200 |
| 11/24 | 1,546.0 | 1,554.5 | 1,525.0 | 1,551.0 | +8.5 | +0.6 | 2,270,200 |
| 11/17 | 1,531.0 | 1,561.5 | 1,500.0 | 1,542.5 | +4.0 | +0.3 | 4,967,500 |
| 11/10 | 1,545.0 | 1,576.5 | 1,515.5 | 1,538.5 | +22.5 | +1.5 | 6,277,900 |
| 11/2 | 1,686.0 | 1,686.0 | 1,495.0 | 1,516.0 | -172.0 | -10.2 | 10,255,600 |
| 10/27 | 1,653.0 | 1,704.5 | 1,646.0 | 1,688.0 | +23.5 | +1.4 | 3,839,900 |
| 10/20 | 1,704.0 | 1,716.5 | 1,653.5 | 1,664.5 | -32.5 | -1.9 | 3,128,700 |
| 10/13 | 1,750.5 | 1,775.0 | 1,686.5 | 1,697.0 | -52.0 | -3.0 | 2,597,800 |
| 10/6 | 1,798.5 | 1,805.5 | 1,733.5 | 1,749.0 | -47.5 | -2.6 | 3,457,000 |
▶︎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