！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 2,055 (23/04/20) | 1,032 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,684 (24/02/16) | 1,125 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,293 | 1,297 | 1,250 | 1,261 | -43 | -3.3 | 53,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,333 | 1,346 | 1,292 | 1,304 | +1 | +0.1 | 31,100 |
| 4/12 | 1,306 | 1,329 | 1,298 | 1,303 | -2 | -0.2 | 26,100 |
| 4/11 | 1,305 | 1,320 | 1,286 | 1,305 | +3 | +0.2 | 43,300 |
| 4/10 | 1,278 | 1,328 | 1,278 | 1,302 | +25 | +2.0 | 38,000 |
| 4/9 | 1,256 | 1,279 | 1,244 | 1,277 | +19 | +1.5 | 45,300 |
| 4/8 | 1,231 | 1,263 | 1,231 | 1,258 | +31 | +2.5 | 30,000 |
| 4/5 | 1,250 | 1,269 | 1,210 | 1,227 | -37 | -2.9 | 70,900 |
| 4/4 | 1,294 | 1,296 | 1,252 | 1,264 | -36 | -2.8 | 54,600 |
| 4/3 | 1,280 | 1,308 | 1,270 | 1,300 | +11 | +0.9 | 41,700 |
| 4/2 | 1,312 | 1,332 | 1,281 | 1,289 | -27 | -2.1 | 66,100 |
| 4/1 | 1,400 | 1,400 | 1,316 | 1,316 | -57 | -4.2 | 64,700 |
| 3/29 | 1,359 | 1,393 | 1,350 | 1,373 | +44 | +3.3 | 63,200 |
| 3/28 | 1,440 | 1,458 | 1,289 | 1,329 | -126 | -8.7 | 335,600 |
| 3/27 | 1,551 | 1,607 | 1,433 | 1,455 | -116 | -7.4 | 411,900 |
| 3/26 | 1,544 | 1,619 | 1,523 | 1,571 | +60 | +4.0 | 129,200 |
| 3/25 | 1,510 | 1,557 | 1,494 | 1,511 | +12 | +0.8 | 124,100 |
| 3/22 | 1,436 | 1,505 | 1,391 | 1,499 | +70 | +4.9 | 147,900 |
| 3/21 | 1,376 | 1,442 | 1,375 | 1,429 | +70 | +5.2 | 81,800 |
| 3/19 | 1,392 | 1,397 | 1,353 | 1,359 | -33 | -2.4 | 42,400 |
| 3/18 | 1,374 | 1,400 | 1,345 | 1,392 | +22 | +1.6 | 56,700 |
| 3/15 | 1,405 | 1,411 | 1,365 | 1,370 | -60 | -4.2 | 42,000 |
| 3/14 | 1,424 | 1,445 | 1,406 | 1,430 | +20 | +1.4 | 54,400 |
| 3/13 | 1,424 | 1,425 | 1,391 | 1,410 | -14 | -1.0 | 19,200 |
| 3/12 | 1,386 | 1,427 | 1,378 | 1,424 | +31 | +2.2 | 29,300 |
| 3/11 | 1,430 | 1,450 | 1,371 | 1,393 | -58 | -4.0 | 63,900 |
| 3/8 | 1,380 | 1,480 | 1,370 | 1,451 | +71 | +5.1 | 71,800 |
| 3/7 | 1,400 | 1,445 | 1,350 | 1,380 | -14 | -1.0 | 55,300 |
| 3/6 | 1,370 | 1,444 | 1,359 | 1,394 | +24 | +1.8 | 79,300 |
| 3/5 | 1,330 | 1,388 | 1,309 | 1,370 | +40 | +3.0 | 75,000 |
| 3/4 | 1,355 | 1,408 | 1,330 | 1,330 | -28 | -2.1 | 104,900 |
▶︎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