！決算発表予定日 2025/02/13
7358東証S信用
業種 サービス業
ポピンズ 株価時系列データ
PTS
1,166
円
(11:08)
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 |
|---|---|
| 1,684 (24/02/16) | 944 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,684 (24/02/16) | 944 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,198 | 1,198 | 1,160 | 1,165 | -40 | -3.3 | 9,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,213 | 1,216 | 1,201 | 1,205 | -22 | -1.8 | 10,500 |
| 1/30 | 1,223 | 1,227 | 1,210 | 1,227 | -1 | -0.1 | 4,000 |
| 1/29 | 1,223 | 1,235 | 1,218 | 1,228 | +9 | +0.7 | 17,900 |
| 1/28 | 1,203 | 1,223 | 1,201 | 1,219 | +5 | +0.4 | 8,500 |
| 1/27 | 1,222 | 1,223 | 1,198 | 1,214 | +16 | +1.3 | 9,600 |
| 1/24 | 1,171 | 1,222 | 1,159 | 1,198 | +48 | +4.2 | 32,900 |
| 1/23 | 1,150 | 1,167 | 1,147 | 1,150 | -2 | -0.2 | 6,700 |
| 1/22 | 1,151 | 1,168 | 1,148 | 1,152 | +2 | +0.2 | 8,300 |
| 1/21 | 1,149 | 1,170 | 1,138 | 1,150 | +2 | +0.2 | 15,500 |
| 1/20 | 1,149 | 1,157 | 1,144 | 1,148 | +16 | +1.4 | 19,100 |
| 1/17 | 1,134 | 1,147 | 1,122 | 1,132 | -9 | -0.8 | 6,800 |
| 1/16 | 1,138 | 1,148 | 1,122 | 1,141 | +4 | +0.4 | 6,900 |
| 1/15 | 1,159 | 1,163 | 1,134 | 1,137 | -24 | -2.1 | 16,600 |
| 1/14 | 1,161 | 1,170 | 1,152 | 1,161 | -13 | -1.1 | 8,300 |
| 1/10 | 1,186 | 1,188 | 1,172 | 1,174 | +4 | +0.3 | 7,000 |
| 1/9 | 1,178 | 1,178 | 1,168 | 1,170 | -6 | -0.5 | 10,200 |
| 1/8 | 1,191 | 1,191 | 1,172 | 1,176 | -24 | -2.0 | 18,500 |
| 1/7 | 1,207 | 1,214 | 1,197 | 1,200 | -7 | -0.6 | 13,000 |
| 1/6 | 1,209 | 1,220 | 1,207 | 1,207 | -1 | -0.1 | 14,300 |
| 12/30 | 1,219 | 1,225 | 1,200 | 1,208 | -4 | -0.3 | 9,300 |
| 12/27 | 1,191 | 1,213 | 1,188 | 1,212 | -9 | -0.7 | 16,200 |
| 12/26 | 1,232 | 1,243 | 1,221 | 1,221 | -12 | -1.0 | 21,700 |
| 12/25 | 1,249 | 1,249 | 1,225 | 1,233 | +2 | +0.2 | 348,400 |
| 12/24 | 1,234 | 1,241 | 1,228 | 1,231 | -3 | -0.2 | 9,400 |
| 12/23 | 1,230 | 1,243 | 1,220 | 1,234 | +9 | +0.7 | 12,200 |
| 12/20 | 1,230 | 1,235 | 1,213 | 1,225 | +9 | +0.7 | 9,200 |
| 12/19 | 1,206 | 1,229 | 1,206 | 1,216 | -6 | -0.5 | 9,300 |
| 12/18 | 1,239 | 1,239 | 1,211 | 1,222 | -17 | -1.4 | 10,000 |
| 12/17 | 1,218 | 1,240 | 1,183 | 1,239 | +15 | +1.2 | 26,400 |
| 12/16 | 1,207 | 1,224 | 1,185 | 1,224 | +24 | +2.0 | 20,300 |
▶︎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
