ポーラ・オルビスホールディングス
4927プライム/化学/POLA ORBIS HOLDINGS INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,290.0 | 1,298.5 | 1,281.0 | 1,284.0 | -7.0 | -0.54% | 651,200 |
| 2026-03-12 | 1,310.0 | 1,310.0 | 1,285.5 | 1,291.0 | -25.0 | -1.90% | 715,100 |
| 2026-03-11 | 1,330.5 | 1,331.0 | 1,316.0 | 1,316.0 | -4.5 | -0.34% | 386,900 |
| 2026-03-10 | 1,332.0 | 1,332.0 | 1,314.0 | 1,320.5 | +0.5 | +0.04% | 488,600 |
| 2026-03-09 | 1,312.0 | 1,324.5 | 1,302.5 | 1,320.0 | -7.5 | -0.56% | 561,500 |
| 2026-03-06 | 1,315.0 | 1,327.5 | 1,302.0 | 1,327.5 | +8.0 | +0.61% | 490,600 |
| 2026-03-05 | 1,333.0 | 1,343.5 | 1,316.0 | 1,319.5 | +2.5 | +0.19% | 533,100 |
| 2026-03-04 | 1,320.0 | 1,327.5 | 1,302.0 | 1,317.0 | -20.0 | -1.50% | 830,000 |
| 2026-03-03 | 1,359.0 | 1,360.0 | 1,325.5 | 1,337.0 | -39.5 | -2.87% | 817,900 |
| 2026-03-02 | 1,373.0 | 1,385.0 | 1,364.0 | 1,376.5 | -1.5 | -0.11% | 661,500 |
| 2026-02-27 | 1,386.0 | 1,386.0 | 1,368.0 | 1,378.0 | +5.5 | +0.40% | 1,254,600 |
| 2026-02-26 | 1,380.0 | 1,393.5 | 1,368.0 | 1,372.5 | -13.5 | -0.97% | 672,400 |
| 2026-02-25 | 1,390.0 | 1,390.0 | 1,375.5 | 1,386.0 | +6.5 | +0.47% | 586,600 |
| 2026-02-24 | 1,375.0 | 1,384.0 | 1,360.0 | 1,379.5 | +22.0 | +1.62% | 570,600 |
| 2026-02-20 | 1,345.0 | 1,358.0 | 1,341.0 | 1,357.5 | +2.5 | +0.18% | 442,300 |
| 2026-02-19 | 1,347.0 | 1,358.0 | 1,336.5 | 1,355.0 | +8.0 | +0.59% | 507,400 |
| 2026-02-18 | 1,347.0 | 1,350.0 | 1,336.5 | 1,347.0 | 0.0 | 0.00% | 356,800 |
| 2026-02-17 | 1,350.0 | 1,353.0 | 1,335.0 | 1,347.0 | -0.5 | -0.04% | 703,900 |
| 2026-02-16 | 1,380.5 | 1,384.5 | 1,338.0 | 1,347.5 | -31.0 | -2.25% | 889,600 |
| 2026-02-13 | 1,408.0 | 1,408.5 | 1,378.5 | 1,378.5 | -29.5 | -2.10% | 604,200 |
| 2026-02-12 | 1,405.0 | 1,410.5 | 1,398.0 | 1,408.0 | +6.0 | +0.43% | 556,300 |
| 2026-02-10 | 1,382.0 | 1,404.0 | 1,381.5 | 1,402.0 | +15.0 | +1.08% | 541,000 |
| 2026-02-09 | 1,404.0 | 1,408.5 | 1,386.5 | 1,387.0 | -10.5 | -0.75% | 453,900 |
| 2026-02-06 | 1,394.0 | 1,404.5 | 1,391.0 | 1,397.5 | -6.5 | -0.46% | 457,100 |
| 2026-02-05 | 1,400.0 | 1,413.0 | 1,394.0 | 1,404.0 | +19.5 | +1.41% | 583,400 |
| 2026-02-04 | 1,373.0 | 1,398.5 | 1,373.0 | 1,384.5 | +16.0 | +1.17% | 543,100 |
| 2026-02-03 | 1,364.0 | 1,383.5 | 1,361.0 | 1,368.5 | -2.0 | -0.15% | 506,200 |
| 2026-02-02 | 1,381.5 | 1,383.0 | 1,362.5 | 1,370.5 | +19.0 | +1.41% | 618,400 |
| 2026-01-30 | 1,342.5 | 1,353.0 | 1,337.0 | 1,351.5 | +10.5 | +0.78% | 468,300 |
| 2026-01-29 | 1,336.0 | 1,347.5 | 1,327.0 | 1,341.0 | -4.5 | -0.33% | 672,700 |
| 2026-01-28 | 1,350.0 | 1,360.5 | 1,345.0 | 1,345.5 | -14.5 | -1.07% | 475,400 |
| 2026-01-27 | 1,350.5 | 1,361.5 | 1,344.0 | 1,360.0 | -5.5 | -0.40% | 495,400 |
| 2026-01-26 | 1,392.5 | 1,393.5 | 1,358.0 | 1,365.5 | -26.0 | -1.87% | 446,300 |
| 2026-01-23 | 1,392.0 | 1,396.5 | 1,382.5 | 1,391.5 | +8.0 | +0.58% | 629,700 |
| 2026-01-22 | 1,383.0 | 1,391.0 | 1,365.5 | 1,383.5 | +18.5 | +1.36% | 791,200 |
| 2026-01-21 | 1,378.0 | 1,383.0 | 1,364.5 | 1,365.0 | -10.5 | -0.76% | 848,500 |
| 2026-01-20 | 1,365.5 | 1,384.5 | 1,358.5 | 1,375.5 | +13.0 | +0.95% | 760,000 |
| 2026-01-19 | 1,350.0 | 1,372.0 | 1,349.5 | 1,362.5 | +8.5 | +0.63% | 916,700 |
| 2026-01-16 | 1,350.0 | 1,364.5 | 1,346.0 | 1,354.0 | -2.0 | -0.15% | 661,600 |
| 2026-01-15 | 1,342.5 | 1,357.0 | 1,338.0 | 1,356.0 | +15.0 | +1.12% | 622,900 |
| 2026-01-14 | 1,325.0 | 1,344.5 | 1,325.0 | 1,341.0 | +18.0 | +1.36% | 677,700 |
| 2026-01-13 | 1,322.0 | 1,335.0 | 1,316.0 | 1,323.0 | +8.0 | +0.61% | 624,100 |
| 2026-01-09 | 1,328.0 | 1,329.5 | 1,312.0 | 1,315.0 | +2.0 | +0.15% | 514,000 |
| 2026-01-08 | 1,322.0 | 1,330.5 | 1,306.5 | 1,313.0 | -14.0 | -1.06% | 798,400 |
| 2026-01-07 | 1,310.5 | 1,342.5 | 1,310.5 | 1,327.0 | +9.5 | +0.72% | 1,336,900 |
| 2026-01-06 | 1,308.5 | 1,322.0 | 1,308.5 | 1,317.5 | +7.0 | +0.53% | 794,100 |
| 2026-01-05 | 1,310.0 | 1,327.0 | 1,308.0 | 1,310.5 | +8.5 | +0.65% | 1,225,300 |
| 2025-12-30 | 1,313.0 | 1,315.5 | 1,302.0 | 1,302.0 | -10.0 | -0.76% | 754,100 |
| 2025-12-29 | 1,312.0 | 1,327.0 | 1,306.0 | 1,312.0 | -31.0 | -2.31% | 1,483,800 |
| 2025-12-26 | 1,350.0 | 1,351.5 | 1,342.0 | 1,343.0 | -3.0 | -0.22% | 2,101,100 |
| 2025-12-25 | 1,342.0 | 1,346.0 | 1,334.0 | 1,346.0 | +16.5 | +1.24% | 1,078,400 |
| 2025-12-24 | 1,324.0 | 1,343.5 | 1,323.5 | 1,329.5 | +3.5 | +0.26% | 1,037,300 |
| 2025-12-23 | 1,315.0 | 1,326.0 | 1,314.0 | 1,326.0 | +10.0 | +0.76% | 1,046,000 |
| 2025-12-22 | 1,315.0 | 1,318.5 | 1,309.0 | 1,316.0 | +2.0 | +0.15% | 1,316,300 |
| 2025-12-19 | 1,329.0 | 1,329.0 | 1,314.0 | 1,314.0 | -6.0 | -0.45% | 1,474,700 |
| 2025-12-18 | 1,337.0 | 1,337.5 | 1,320.0 | 1,320.0 | -4.0 | -0.30% | 1,156,000 |
| 2025-12-17 | 1,333.0 | 1,336.0 | 1,318.0 | 1,324.0 | -9.0 | -0.68% | 798,800 |
| 2025-12-16 | 1,340.0 | 1,344.5 | 1,333.0 | 1,333.0 | -2.0 | -0.15% | 916,900 |
| 2025-12-15 | 1,337.0 | 1,342.0 | 1,333.5 | 1,335.0 | -2.0 | -0.15% | 860,800 |
| 2025-12-12 | 1,334.0 | 1,344.5 | 1,333.0 | 1,337.0 | +2.0 | +0.15% | 516,700 |
| 2025-12-11 | 1,354.5 | 1,354.5 | 1,335.0 | 1,335.0 | -8.0 | -0.60% | 566,100 |
| 2025-12-10 | 1,330.0 | 1,349.0 | 1,327.0 | 1,343.0 | +23.0 | +1.74% | 658,500 |
| 2025-12-09 | 1,334.5 | 1,338.0 | 1,316.5 | 1,320.0 | -14.5 | -1.09% | 742,500 |
| 2025-12-08 | 1,344.5 | 1,349.5 | 1,333.5 | 1,334.5 | 0.0 | 0.00% | 563,300 |
| 2025-12-05 | 1,330.0 | 1,342.0 | 1,327.5 | 1,334.5 | +4.0 | +0.30% | 537,700 |
| 2025-12-04 | 1,330.0 | 1,340.0 | 1,329.0 | 1,330.5 | -3.0 | -0.22% | 567,000 |
| 2025-12-03 | 1,333.5 | 1,336.5 | 1,326.0 | 1,333.5 | -8.5 | -0.63% | 512,100 |
| 2025-12-02 | 1,333.0 | 1,345.5 | 1,331.0 | 1,342.0 | +7.0 | +0.52% | 442,300 |
| 2025-12-01 | 1,344.5 | 1,352.0 | 1,334.0 | 1,335.0 | -8.0 | -0.60% | 451,500 |
| 2025-11-28 | 1,338.0 | 1,353.5 | 1,338.0 | 1,343.0 | +11.0 | +0.83% | 536,600 |
| 2025-11-27 | 1,335.0 | 1,340.0 | 1,330.0 | 1,332.0 | -6.5 | -0.49% | 612,300 |
| 2025-11-26 | 1,329.0 | 1,342.0 | 1,325.0 | 1,338.5 | +9.0 | +0.68% | 594,700 |
| 2025-11-25 | 1,330.0 | 1,336.0 | 1,317.5 | 1,329.5 | -3.5 | -0.26% | 620,100 |
| 2025-11-21 | 1,317.0 | 1,333.0 | 1,308.5 | 1,333.0 | +28.0 | +2.15% | 780,100 |
| 2025-11-20 | 1,310.0 | 1,316.5 | 1,305.0 | 1,305.0 | -0.5 | -0.04% | 580,000 |
| 2025-11-19 | 1,303.0 | 1,315.0 | 1,303.0 | 1,305.5 | +2.5 | +0.19% | 509,700 |
| 2025-11-18 | 1,324.0 | 1,327.5 | 1,303.0 | 1,303.0 | -14.5 | -1.10% | 534,800 |
| 2025-11-17 | 1,329.5 | 1,329.5 | 1,309.0 | 1,317.5 | -13.5 | -1.01% | 620,500 |
| 2025-11-14 | 1,335.0 | 1,343.0 | 1,330.5 | 1,331.0 | -2.5 | -0.19% | 426,800 |
| 2025-11-13 | 1,324.0 | 1,333.5 | 1,320.0 | 1,333.5 | +16.5 | +1.25% | 437,600 |
| 2025-11-12 | 1,320.5 | 1,335.0 | 1,315.5 | 1,317.0 | 0.0 | 0.00% | 653,700 |
| 2025-11-11 | 1,321.0 | 1,337.0 | 1,310.5 | 1,317.0 | -3.5 | -0.27% | 1,196,300 |
| 2025-11-10 | 1,320.0 | 1,328.5 | 1,311.5 | 1,320.5 | -8.0 | -0.60% | 1,119,400 |
| 2025-11-07 | 1,323.0 | 1,335.5 | 1,320.5 | 1,328.5 | +3.0 | +0.23% | 484,700 |
| 2025-11-06 | 1,330.0 | 1,335.5 | 1,320.5 | 1,325.5 | -14.5 | -1.08% | 678,800 |
| 2025-11-05 | 1,346.0 | 1,348.0 | 1,330.0 | 1,340.0 | -6.0 | -0.45% | 452,200 |
| 2025-11-04 | 1,340.0 | 1,351.0 | 1,330.0 | 1,346.0 | +18.0 | +1.36% | 530,300 |
| 2025-10-31 | 1,316.0 | 1,330.0 | 1,314.0 | 1,328.0 | +9.0 | +0.68% | 338,000 |
| 2025-10-30 | 1,314.0 | 1,322.0 | 1,308.0 | 1,319.0 | +15.5 | +1.19% | 455,700 |
| 2025-10-29 | 1,333.0 | 1,334.0 | 1,303.5 | 1,303.5 | -34.5 | -2.58% | 509,400 |
| 2025-10-28 | 1,344.5 | 1,354.5 | 1,335.0 | 1,338.0 | -18.0 | -1.33% | 424,700 |
| 2025-10-27 | 1,342.5 | 1,359.0 | 1,341.5 | 1,356.0 | +17.5 | +1.31% | 411,000 |
| 2025-10-24 | 1,347.5 | 1,351.5 | 1,335.0 | 1,338.5 | -9.0 | -0.67% | 300,900 |
| 2025-10-23 | 1,336.5 | 1,351.0 | 1,334.5 | 1,347.5 | +6.0 | +0.45% | 273,500 |
| 2025-10-22 | 1,328.5 | 1,343.5 | 1,323.0 | 1,341.5 | +13.0 | +0.98% | 346,600 |
| 2025-10-21 | 1,320.0 | 1,328.5 | 1,318.0 | 1,328.5 | +4.5 | +0.34% | 344,600 |
| 2025-10-20 | 1,338.0 | 1,339.5 | 1,324.0 | 1,324.0 | -2.0 | -0.15% | 352,800 |
| 2025-10-17 | 1,312.0 | 1,330.5 | 1,308.0 | 1,326.0 | +17.0 | +1.30% | 406,100 |
| 2025-10-16 | 1,316.0 | 1,318.5 | 1,309.0 | 1,309.0 | +1.5 | +0.11% | 324,100 |
| 2025-10-15 | 1,316.0 | 1,319.5 | 1,305.0 | 1,307.5 | 0.0 | 0.00% | 436,500 |
| 2025-10-14 | 1,327.5 | 1,337.5 | 1,298.0 | 1,307.5 | -43.5 | -3.22% | 772,000 |
| 2025-10-10 | 1,327.5 | 1,356.0 | 1,321.0 | 1,351.0 | +23.0 | +1.73% | 604,600 |
| 2025-10-09 | 1,335.0 | 1,343.5 | 1,323.5 | 1,328.0 | -19.5 | -1.45% | 280,600 |
| 2025-10-08 | 1,347.5 | 1,358.0 | 1,344.5 | 1,347.5 | +11.0 | +0.82% | 394,200 |
| 2025-10-07 | 1,332.0 | 1,339.0 | 1,325.0 | 1,336.5 | +9.0 | +0.68% | 334,500 |
| 2025-10-06 | 1,326.5 | 1,330.0 | 1,315.5 | 1,327.5 | +9.0 | +0.68% | 517,100 |
| 2025-10-03 | 1,325.0 | 1,331.5 | 1,318.5 | 1,318.5 | -10.0 | -0.75% | 352,400 |
| 2025-10-02 | 1,321.0 | 1,330.0 | 1,318.0 | 1,328.5 | -1.0 | -0.08% | 312,500 |
| 2025-10-01 | 1,330.0 | 1,334.0 | 1,321.0 | 1,329.5 | -6.0 | -0.45% | 649,000 |
| 2025-09-30 | 1,336.0 | 1,347.5 | 1,333.5 | 1,335.5 | -0.5 | -0.04% | 355,100 |
| 2025-09-29 | 1,376.0 | 1,378.0 | 1,336.0 | 1,336.0 | -24.0 | -1.76% | 475,800 |
| 2025-09-26 | 1,350.0 | 1,361.5 | 1,343.5 | 1,360.0 | +15.0 | +1.12% | 564,900 |
| 2025-09-25 | 1,344.0 | 1,350.5 | 1,338.5 | 1,345.0 | -9.5 | -0.70% | 504,100 |
| 2025-09-24 | 1,353.0 | 1,372.0 | 1,351.0 | 1,354.5 | +24.5 | +1.84% | 878,800 |
| 2025-09-22 | 1,315.0 | 1,334.5 | 1,313.5 | 1,330.0 | +16.5 | +1.26% | 432,900 |
| 2025-09-19 | 1,318.0 | 1,318.0 | 1,304.5 | 1,313.5 | -6.0 | -0.45% | 708,800 |
| 2025-09-18 | 1,317.0 | 1,320.5 | 1,307.0 | 1,319.5 | +4.0 | +0.30% | 381,000 |
| 2025-09-17 | 1,310.0 | 1,315.5 | 1,306.5 | 1,315.5 | +2.0 | +0.15% | 233,400 |
| 2025-09-16 | 1,310.0 | 1,315.5 | 1,303.0 | 1,313.5 | +1.5 | +0.11% | 275,000 |
| 2025-09-12 | 1,311.0 | 1,312.5 | 1,304.0 | 1,312.0 | — | — | 336,500 |
直近120営業日分を表示