！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 |
|---|---|
| 1,960 (23/05/08) | 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) |
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 | 1,257 | 1,269 | 1,227 | 1,237 | -10 | -0.8 | 81,300 |
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 | 1,400 | 1,400 | 1,210 | 1,247 | -126 | -9.2 | 846,000 |
| 24/03 | 1,383 | 1,619 | 1,289 | 1,373 | +7 | +0.5 | 2,051,400 |
| 24/02 | 1,220 | 1,684 | 1,198 | 1,366 | +229 | +20.1 | 3,285,800 |
| 24/01 | 1,145 | 1,204 | 1,125 | 1,137 | -28 | -2.4 | 318,000 |
| 23/12 | 1,146 | 1,195 | 1,032 | 1,165 | +24 | +2.1 | 1,145,500 |
| 23/11 | 1,210 | 1,496 | 1,115 | 1,141 | -66 | -5.5 | 1,199,900 |
| 23/10 | 1,241 | 1,257 | 1,154 | 1,207 | -34 | -2.7 | 494,300 |
| 23/09 | 1,260 | 1,303 | 1,228 | 1,241 | -19 | -1.5 | 627,000 |
| 23/08 | 1,416 | 1,431 | 1,252 | 1,260 | -140 | -10.0 | 921,700 |
| 23/07 | 1,599 | 1,630 | 1,390 | 1,400 | -190 | -12.0 | 848,800 |
| 23/06 | 1,547 | 1,661 | 1,527 | 1,590 | +43 | +2.8 | 811,600 |
| 23/05 | 1,905 | 1,960 | 1,526 | 1,547 | -343 | -18.2 | 734,800 |
| 23/04 | 1,928 | 2,055 | 1,804 | 1,890 | -38 | -2.0 | 616,700 |
| 23/03 | 1,852 | 1,974 | 1,714 | 1,928 | +82 | +4.4 | 478,700 |
| 23/02 | 2,046 | 2,150 | 1,726 | 1,846 | -166 | -8.3 | 638,300 |
| 23/01 | 1,560 | 2,145 | 1,490 | 2,012 | +479 | +31.3 | 746,200 |
| 22/12 | 1,700 | 1,726 | 1,473 | 1,533 | -167 | -9.8 | 419,800 |
| 22/11 | 1,572 | 1,739 | 1,468 | 1,700 | +116 | +7.3 | 365,600 |
| 22/10 | 1,662 | 1,737 | 1,503 | 1,584 | -105 | -6.2 | 368,800 |
| 22/09 | 1,830 | 1,830 | 1,655 | 1,689 | -138 | -7.6 | 296,900 |
| 22/08 | 1,988 | 2,015 | 1,799 | 1,827 | -133 | -6.8 | 321,300 |
| 22/07 | 1,861 | 1,981 | 1,774 | 1,960 | +115 | +6.2 | 673,300 |
| 22/06 | 2,050 | 2,215 | 1,760 | 1,845 | -205 | -10.0 | 600,000 |
| 22/05 | 2,049 | 2,120 | 1,864 | 2,050 | -15 | -0.7 | 509,100 |
| 22/04 | 2,061 | 2,366 | 1,927 | 2,065 | -6 | -0.3 | 649,500 |
| 22/03 | 2,262 | 2,303 | 1,892 | 2,071 | -184 | -8.2 | 702,000 |
| 22/02 | 2,505 | 2,674 | 2,050 | 2,255 | -204 | -8.3 | 586,000 |
| 22/01 | 2,955 | 2,998 | 2,247 | 2,459 | -484 | -16.5 | 419,600 |
| 21/12 | 3,110 | 3,285 | 2,800 | 2,943 | -162 | -5.2 | 517,900 |
| 21/11 | 3,805 | 3,970 | 3,105 | 3,105 | -70 | -2.2 | 1,114,900 |
▶︎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