ポエック株式会社 (9264)

9264
🏛️ 日本 →
1,707.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 889.92 949.11 887.90 905.39 0.0M
2022-12-29 874.45 904.72 853.60 889.92 0.0M
2022-12-28 919.52 919.52 866.38 871.08 0.0M
2022-12-27 889.25 921.53 885.88 921.53 0.0M
2022-12-26 908.75 926.91 887.23 889.25 0.0M
2022-12-23 974.00 975.35 947.09 949.11 0.0M
2022-12-22 974.00 1,022.43 951.13 980.05 0.1M
2022-12-21 1,033.19 1,033.19 975.35 979.38 0.0M
2022-12-20 1,127.36 1,155.62 1,033.19 1,033.19 0.1M
2022-12-19 1,232.30 1,232.30 1,116.60 1,143.51 0.1M
2022-12-16 1,383.65 1,395.75 1,267.95 1,267.95 0.1M
2022-12-15 1,412.57 1,526.92 1,326.47 1,473.11 0.5M
2022-12-14 1,858.54 2,003.83 1,471.76 1,493.29 1.9M
2022-12-13 1,300.24 1,300.24 1,300.24 1,300.24 0.0M
2022-12-12 1,031.18 1,031.18 1,031.18 1,031.18 0.0M
2022-12-09 824.00 834.76 821.98 829.38 0.0M
2022-12-08 827.36 827.36 827.36 827.36 0.0M
2022-12-07 820.64 831.40 815.25 828.71 0.0M
2022-12-06 807.18 815.25 807.18 815.25 0.0M
2022-12-05 827.36 834.76 820.64 821.98 0.0M
2022-12-02 836.11 839.47 824.00 838.80 0.0M
2022-12-01 827.36 828.03 814.58 825.34 0.0M
2022-11-30 819.29 834.76 819.29 821.98 0.0M
2022-11-29 824.67 824.67 817.94 817.94 0.0M
2022-11-28 840.82 874.45 813.91 817.27 0.0M
2022-11-25 805.84 817.27 802.47 815.93 0.0M
2022-11-24 807.18 821.31 803.82 804.49 0.0M
2022-11-22 813.91 825.34 813.91 819.96 0.0M
2022-11-21 803.82 838.12 803.82 823.33 0.0M
2022-11-18 803.15 803.15 801.13 801.13 0.0M
2022-11-17 788.35 795.07 788.35 790.37 0.0M
2022-11-16 784.31 806.51 784.31 795.07 0.0M
2022-11-15 800.46 800.46 762.79 784.31 0.0M
2022-11-14 809.20 813.91 807.18 807.18 0.0M
2022-11-11 818.62 827.36 809.20 809.20 0.0M
2022-11-10 840.14 840.14 838.80 838.80 0.0M
2022-11-09 830.73 830.73 807.18 827.36 0.0M
2022-11-08 833.42 854.27 802.47 849.56 0.0M
2022-11-07 847.54 847.54 807.18 840.14 0.0M
2022-11-04 821.31 859.65 797.77 828.71 0.1M
2022-11-02 696.19 892.61 696.19 892.61 0.1M
2022-11-01 696.19 696.19 689.47 690.81 0.0M
2022-10-31 692.16 692.16 692.16 692.16 0.0M
2022-10-28 687.45 687.45 687.45 687.45 0.0M
2022-10-26 688.80 688.80 688.12 688.12 0.0M
2022-10-25 687.45 687.45 687.45 687.45 0.0M
2022-10-24 701.58 702.92 696.19 696.19 0.0M
2022-10-21 702.25 702.25 701.58 701.58 0.0M
2022-10-20 704.94 705.61 699.56 704.94 0.0M
2022-10-19 686.78 703.59 685.43 702.92 0.0M
2022-10-18 681.40 688.80 681.40 688.80 0.0M
2022-10-17 699.56 717.72 695.52 701.58 0.0M
2022-10-14 701.58 719.74 696.19 719.74 0.0M
2022-10-13 692.83 700.90 692.83 696.19 0.0M
2022-10-12 697.54 699.56 692.83 692.83 0.0M
2022-10-11 704.94 704.94 693.50 694.18 0.0M
2022-10-07 689.47 704.94 687.45 704.94 0.0M
2022-10-06 693.50 696.19 689.47 689.47 0.0M
2022-10-05 689.47 695.52 687.45 689.47 0.0M
2022-10-04 706.28 706.28 684.09 685.43 0.0M
2022-10-03 726.46 726.46 686.78 686.78 0.0M
2022-09-30 758.08 758.08 727.14 729.15 0.0M
2022-09-29 778.93 797.09 737.90 737.90 0.0M
2022-09-28 784.98 787.00 742.61 758.75 0.0M
2022-09-27 807.18 809.87 807.18 807.18 0.0M
2022-09-26 807.18 807.18 787.00 787.00 0.0M
2022-09-22 796.42 807.18 796.42 807.18 0.0M
2022-09-21 813.24 819.29 796.42 796.42 0.0M
2022-09-20 804.49 804.49 796.42 796.42 0.0M
2022-09-16 807.18 807.86 796.42 807.18 0.0M
2022-09-15 820.64 820.64 804.49 804.49 0.0M
2022-09-14 813.91 813.91 807.18 813.91 0.0M
2022-09-13 828.03 828.03 820.64 820.64 0.0M
2022-09-12 845.52 845.52 820.64 820.64 0.0M
2022-09-09 817.27 837.45 817.27 833.42 0.0M
2022-09-08 827.36 827.36 817.27 817.27 0.0M
2022-09-07 820.64 832.07 811.22 832.07 0.0M
2022-09-06 819.96 839.47 819.96 820.64 0.0M
2022-09-05 819.96 820.64 819.96 819.96 0.0M
2022-09-02 842.16 842.16 824.00 828.03 0.0M
2022-09-01 848.89 848.89 831.40 842.16 0.0M
2022-08-31 847.54 859.65 847.54 848.89 0.0M
2022-08-30 862.34 871.08 846.20 847.54 0.0M
2022-08-29 897.99 908.08 896.65 908.08 0.0M
2022-08-26 911.44 911.44 898.66 898.66 0.0M
2022-08-25 897.32 913.46 887.90 911.44 0.0M
2022-08-24 897.99 897.99 878.48 884.54 0.0M
2022-08-23 873.10 878.48 873.10 877.81 0.0M
2022-08-22 891.94 891.94 875.12 885.21 0.0M
2022-08-19 868.39 877.81 868.39 877.81 0.0M
2022-08-18 893.28 893.28 874.45 877.14 0.0M
2022-08-17 871.76 874.45 868.39 874.45 0.0M
2022-08-16 871.08 871.08 854.27 867.05 0.0M
2022-08-15 872.43 872.43 854.27 871.08 0.0M
2022-08-12 865.03 872.43 847.54 852.25 0.0M
2022-08-10 824.00 839.47 820.64 826.02 0.0M
2022-08-09 885.88 927.59 774.22 803.82 0.1M
2022-08-08 1,007.63 1,007.63 875.12 878.48 0.0M
2022-08-05 1,019.74 1,019.74 980.73 1,003.60 0.0M
2022-08-04 1,010.32 1,035.21 1,009.65 1,035.21 0.0M
2022-08-03 1,011.00 1,012.34 1,006.96 1,009.65 0.0M
2022-08-02 1,068.17 1,069.52 1,010.32 1,020.41 0.0M
2022-08-01 1,015.03 1,047.99 1,015.03 1,045.97 0.0M
2022-07-29 1,069.52 1,069.52 1,068.84 1,068.84 0.0M
2022-07-28 1,069.52 1,069.52 1,056.06 1,068.84 0.0M
2022-07-27 1,062.12 1,062.12 1,062.12 1,062.12 0.0M
2022-07-26 1,054.05 1,062.12 1,043.28 1,062.12 0.0M
2022-07-25 1,022.43 1,042.61 1,022.43 1,042.61 0.0M
2022-07-22 1,000.91 1,022.43 1,000.91 1,022.43 0.0M
2022-07-21 986.11 1,008.31 986.11 1,008.31 0.0M
2022-07-20 987.45 987.45 983.42 987.45 0.0M
2022-07-19 969.29 980.05 955.17 955.17 0.0M
2022-07-15 945.75 969.96 945.08 968.62 0.0M
2022-07-14 1,005.61 1,006.29 1,000.23 1,006.29 0.0M
2022-07-13 1,002.92 1,002.92 1,002.92 1,002.92 0.0M
2022-07-11 1,001.58 1,001.58 981.40 1,001.58 0.0M
2022-07-08 998.89 1,001.58 978.04 1,001.58 0.0M
2022-07-07 978.04 978.71 978.04 978.71 0.0M
2022-07-05 977.36 978.04 977.36 978.04 0.0M
2022-07-04 990.82 1,000.91 990.82 995.52 0.0M
2022-07-01 972.65 992.83 972.65 988.80 0.0M
2022-06-30 971.31 971.98 971.31 971.98 0.0M
2022-06-29 975.35 997.54 957.18 996.87 0.0M
2022-06-27 941.71 989.47 941.71 989.47 0.0M
2022-06-24 911.44 931.62 911.44 931.62 0.0M
2022-06-23 934.99 939.02 920.19 920.19 0.0M
2022-06-22 918.17 941.04 918.17 934.99 0.0M
2022-06-21 946.42 946.42 908.75 918.17 0.0M
2022-06-20 953.82 961.22 947.77 947.77 0.0M
2022-06-17 947.09 947.09 926.91 945.75 0.0M
2022-06-15 946.42 946.42 926.91 945.75 0.0M
2022-06-14 941.71 941.71 926.24 926.24 0.0M
2022-06-13 937.00 937.00 931.62 934.99 0.0M
2022-06-10 941.04 941.04 928.26 928.26 0.0M
2022-06-09 937.00 941.04 931.62 941.04 0.0M
2022-06-08 930.28 930.28 930.28 930.28 0.0M
2022-06-07 949.78 949.78 928.26 928.26 0.0M
2022-06-06 957.86 957.86 935.66 942.39 0.0M
2022-06-03 929.61 929.61 928.93 928.93 0.0M
2022-06-02 928.93 936.33 925.57 929.61 0.0M
2022-06-01 928.26 947.09 928.26 947.09 0.0M
2022-05-31 926.24 931.62 926.24 928.26 0.0M
2022-05-30 949.78 950.46 908.75 920.86 0.0M
2022-05-27 988.13 988.13 958.53 958.53 0.0M
2022-05-26 975.35 988.80 968.62 988.80 0.0M
2022-05-25 984.76 989.47 984.76 989.47 0.0M
2022-05-24 1,018.40 1,018.40 984.76 984.76 0.0M
2022-05-23 990.14 1,011.00 990.14 1,000.23 0.0M
2022-05-19 1,002.92 1,017.05 1,002.25 1,017.05 0.0M
2022-05-18 1,029.83 1,029.83 1,015.70 1,015.70 0.0M
2022-05-17 1,022.43 1,022.43 1,017.05 1,017.05 0.0M
2022-05-16 1,051.36 1,051.36 1,024.45 1,024.45 0.0M
2022-05-12 1,025.79 1,025.79 1,025.79 1,025.79 0.0M
2022-05-11 1,023.78 1,023.78 1,023.10 1,023.10 0.0M
2022-05-10 1,089.70 1,089.70 1,032.52 1,043.28 0.0M
2022-05-09 1,020.41 1,035.88 1,017.05 1,035.88 0.0M
2022-05-06 1,092.39 1,092.39 1,026.47 1,026.47 0.0M
2022-04-28 1,047.32 1,074.23 1,047.32 1,069.52 0.0M
2022-04-27 1,053.37 1,054.72 1,052.70 1,054.72 0.0M
2022-04-26 1,598.00 1,598.00 1,598.00 1,598.00 0.0M
2022-04-25 1,599.00 1,599.00 1,598.00 1,598.00 0.0M
2022-04-22 1,090.37 1,092.39 1,076.92 1,091.71 0.0M
2022-04-21 1,105.17 1,105.17 1,090.37 1,090.37 0.0M
2022-04-20 1,676.00 1,680.00 1,641.00 1,652.00 0.0M
2022-04-19 1,102.48 1,129.38 1,102.48 1,127.36 0.0M
2022-04-18 1,076.24 1,090.37 1,076.24 1,090.37 0.0M
2022-04-15 1,586.00 1,586.00 1,570.00 1,570.00 0.0M
2022-04-14 1,545.00 1,546.00 1,545.00 1,546.00 0.0M
2022-04-13 1,559.00 1,559.00 1,519.00 1,545.00 0.0M
2022-04-12 1,514.00 1,549.00 1,514.00 1,549.00 0.0M
2022-04-11 1,616.00 1,616.00 1,550.00 1,550.00 0.0M
2022-04-08 1,615.00 1,615.00 1,576.00 1,576.00 0.0M
2022-04-07 1,574.00 1,614.00 1,558.00 1,595.00 0.0M
2022-04-06 1,058.75 1,058.75 1,058.75 1,058.75 0.0M
2022-04-05 1,601.00 1,601.00 1,552.00 1,574.00 0.0M
2022-04-04 1,626.00 1,626.00 1,601.00 1,601.00 0.0M
2022-04-01 1,612.00 1,613.00 1,612.00 1,613.00 0.0M
2022-03-31 1,082.97 1,082.97 1,082.97 1,082.97 0.0M
2022-03-30 1,080.28 1,080.28 1,078.26 1,078.26 0.0M
2022-03-28 1,606.00 1,606.00 1,606.00 1,606.00 0.0M
2022-03-25 1,634.00 1,634.00 1,630.00 1,630.00 0.0M
2022-03-24 1,618.00 1,626.00 1,613.00 1,615.00 0.0M
2022-03-23 1,081.62 1,107.86 1,081.62 1,088.35 0.0M
2022-03-22 1,594.00 1,608.00 1,594.00 1,608.00 0.0M
2022-03-18 1,635.00 1,635.00 1,602.00 1,602.00 0.0M
2022-03-17 1,606.00 1,606.00 1,606.00 1,606.00 0.0M
2022-03-16 1,594.00 1,594.00 1,594.00 1,594.00 0.0M
2022-03-15 1,600.00 1,600.00 1,586.00 1,597.00 0.0M
2022-03-14 1,609.00 1,609.00 1,609.00 1,609.00 0.0M
2022-03-11 1,643.00 1,643.00 1,606.00 1,606.00 0.0M
2022-03-10 1,612.00 1,629.00 1,612.00 1,629.00 0.0M
2022-03-09 1,575.00 1,575.00 1,550.00 1,571.00 0.0M
2022-03-08 1,574.00 1,575.00 1,574.00 1,575.00 0.0M
2022-03-07 1,570.00 1,644.00 1,570.00 1,599.00 0.0M
2022-03-04 1,636.00 1,658.00 1,574.00 1,574.00 0.0M
2022-03-03 1,659.00 1,674.00 1,645.00 1,645.00 0.0M
2022-03-02 1,748.00 1,748.00 1,690.00 1,699.00 0.0M
2022-03-01 1,657.00 1,698.00 1,656.00 1,676.00 0.0M
2022-02-28 1,657.00 1,657.00 1,657.00 1,657.00 0.0M
2022-02-25 1,691.00 1,691.00 1,691.00 1,691.00 0.0M
2022-02-24 1,655.00 1,681.00 1,655.00 1,681.00 0.0M
2022-02-21 1,655.00 1,655.00 1,640.00 1,655.00 0.0M
2022-02-18 1,776.00 1,776.00 1,688.00 1,688.00 0.0M
2022-02-17 1,793.00 1,793.00 1,776.00 1,776.00 0.0M
2022-02-16 1,784.00 1,806.00 1,784.00 1,806.00 0.0M
2022-02-15 1,791.00 1,812.00 1,781.00 1,781.00 0.0M
2022-02-14 1,793.00 1,832.00 1,782.00 1,803.00 0.0M
2022-02-10 1,835.00 1,835.00 1,793.00 1,795.00 0.0M
2022-02-09 1,776.00 1,801.00 1,776.00 1,801.00 0.0M
2022-02-08 1,727.00 1,789.00 1,727.00 1,789.00 0.0M
2022-02-07 1,739.00 1,750.00 1,739.00 1,739.00 0.0M
2022-02-04 1,685.00 1,730.00 1,661.00 1,730.00 0.0M
2022-02-03 1,653.00 1,685.00 1,653.00 1,685.00 0.0M
2022-02-02 1,661.00 1,689.00 1,661.00 1,687.00 0.0M
2022-02-01 1,573.00 1,632.00 1,573.00 1,623.00 0.0M
2022-01-31 1,415.00 1,600.00 1,415.00 1,573.00 0.0M
2022-01-28 1,360.00 1,430.00 1,360.00 1,429.00 0.0M
2022-01-27 1,369.00 1,449.00 1,369.00 1,420.00 0.0M
2022-01-26 1,406.00 1,406.00 1,353.00 1,369.00 0.0M
2022-01-25 1,405.00 1,453.00 1,395.00 1,423.00 0.0M
2022-01-24 1,509.00 1,509.00 1,395.00 1,423.00 0.0M
2022-01-21 1,550.00 1,565.00 1,549.00 1,549.00 0.0M
2022-01-20 1,610.00 1,629.00 1,580.00 1,580.00 0.0M
2022-01-19 1,758.00 1,758.00 1,612.00 1,615.00 0.0M
2022-01-18 1,817.00 1,817.00 1,770.00 1,770.00 0.0M
2022-01-17 1,822.00 1,823.00 1,796.00 1,796.00 0.0M
2022-01-14 1,875.00 1,879.00 1,854.00 1,868.00 0.0M
2022-01-13 1,864.00 1,864.00 1,833.00 1,850.00 0.0M
2022-01-12 1,858.00 1,883.00 1,849.00 1,880.00 0.0M
2022-01-11 1,870.00 1,870.00 1,800.00 1,862.00 0.0M
2022-01-07 1,840.00 1,890.00 1,840.00 1,851.00 0.0M
2022-01-06 1,820.00 1,850.00 1,820.00 1,836.00 0.0M
2022-01-05 1,885.00 1,901.00 1,855.00 1,860.00 0.0M
2022-01-04 1,865.00 1,870.00 1,850.00 1,870.00 0.0M