KabuInsight

ポピンズ

7358
スタンダード/サービス業/Poppins Corporation
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
2026-03-131,424.01,454.01,424.01,451.0+1.0+0.07%15,100
2026-03-121,431.01,450.01,423.01,450.0+4.0+0.28%21,900
2026-03-111,428.01,456.01,428.01,446.0+18.0+1.26%17,000
2026-03-101,406.01,454.01,398.01,428.0+32.0+2.29%20,600
2026-03-091,410.01,410.01,371.01,396.0-27.0-1.90%23,300
2026-03-061,422.01,437.01,407.01,423.0-27.0-1.86%29,800
2026-03-051,406.01,460.01,406.01,450.0+74.0+5.38%22,100
2026-03-041,404.01,408.01,360.01,376.0-51.0-3.57%34,600
2026-03-031,440.01,447.01,427.01,427.0-11.0-0.76%23,200
2026-03-021,441.01,461.01,433.01,438.0-18.0-1.24%25,100
2026-02-271,451.01,467.01,443.01,456.0+2.0+0.14%9,900
2026-02-261,480.01,480.01,444.01,454.0-6.0-0.41%25,600
2026-02-251,415.01,467.01,413.01,460.0+38.0+2.67%28,000
2026-02-241,401.01,449.01,382.01,422.0+16.0+1.14%17,700
2026-02-201,400.01,415.01,388.01,406.0+3.0+0.21%12,500
2026-02-191,392.01,411.01,392.01,403.0+4.0+0.29%18,200
2026-02-181,401.01,421.01,385.01,399.0+12.0+0.87%21,400
2026-02-171,412.01,412.01,371.01,387.0-6.0-0.43%20,400
2026-02-161,447.01,447.01,372.01,393.0-42.0-2.93%59,100
2026-02-131,436.01,438.01,415.01,435.0+2.0+0.14%26,500
2026-02-121,420.01,441.01,417.01,433.0+5.0+0.35%15,600
2026-02-101,401.01,433.01,398.01,428.0+21.0+1.49%30,300
2026-02-091,400.01,407.01,389.01,407.0+21.0+1.52%24,500
2026-02-061,400.01,400.01,380.01,386.0-13.0-0.93%21,200
2026-02-051,414.01,429.01,394.01,399.0-35.0-2.44%33,000
2026-02-041,382.01,434.01,380.01,434.0+70.0+5.13%44,100
2026-02-031,401.01,419.01,364.01,364.0-45.0-3.19%34,200
2026-02-021,383.01,429.01,383.01,409.0+48.0+3.53%52,000
2026-01-301,359.01,371.01,336.01,361.0+11.0+0.81%23,600
2026-01-291,375.01,375.01,320.01,350.0-38.0-2.74%45,100
2026-01-281,385.01,392.01,375.01,388.0-6.0-0.43%21,400
2026-01-271,375.01,406.01,365.01,394.0+19.0+1.38%46,900
2026-01-261,387.01,387.01,335.01,375.0-27.0-1.93%57,400
2026-01-231,425.01,425.01,376.01,402.0-9.0-0.64%110,700
2026-01-221,438.01,450.01,399.01,411.0-18.0-1.26%161,100
2026-01-211,436.01,440.01,408.01,429.0-17.0-1.18%84,200
2026-01-201,430.01,448.01,400.01,446.0+7.0+0.49%56,200
2026-01-191,450.01,450.01,424.01,439.0-11.0-0.76%57,200
2026-01-161,456.01,460.01,448.01,450.0-6.0-0.41%14,900
2026-01-151,452.01,463.01,441.01,456.0-1.0-0.07%32,200
2026-01-141,458.01,462.01,450.01,457.0-4.0-0.27%10,700
2026-01-131,467.01,479.01,440.01,461.0+15.0+1.04%52,000
2026-01-091,455.01,460.01,435.01,446.0+2.0+0.14%25,500
2026-01-081,405.01,456.01,405.01,444.0+24.0+1.69%62,000
2026-01-071,400.01,426.01,390.01,420.0+20.0+1.43%42,500
2026-01-061,405.01,414.01,377.01,400.0+4.0+0.29%23,600
2026-01-051,405.01,430.01,388.01,396.0-18.0-1.27%49,900
2025-12-301,425.01,443.01,409.01,414.0-8.0-0.56%32,500
2025-12-291,411.01,448.01,411.01,422.0-28.0-1.93%25,300
2025-12-261,445.01,456.01,425.01,450.00.00.00%26,800
2025-12-251,416.01,453.01,416.01,450.0+34.0+2.40%23,600
2025-12-241,437.01,437.01,413.01,416.0-31.0-2.14%18,100
2025-12-231,429.01,452.01,429.01,447.0+22.0+1.54%40,500
2025-12-221,447.01,450.01,424.01,425.0-21.0-1.45%12,200
2025-12-191,456.01,456.01,436.01,446.0-6.0-0.41%11,100
2025-12-181,441.01,454.01,441.01,452.0+21.0+1.47%13,300
2025-12-171,457.01,457.01,431.01,431.0-7.0-0.49%9,700
2025-12-161,450.01,450.01,436.01,438.0-12.0-0.83%7,500
2025-12-151,431.01,455.01,429.01,450.0+19.0+1.33%16,500
2025-12-121,426.01,449.01,426.01,431.0+8.0+0.56%14,100
2025-12-111,437.01,445.01,420.01,423.0-20.0-1.39%18,900
2025-12-101,450.01,457.01,436.01,443.0+20.0+1.41%43,900
2025-12-091,438.01,450.01,415.01,423.0-15.0-1.04%16,000
2025-12-081,461.01,461.01,409.01,438.0-1.0-0.07%31,300
2025-12-051,454.01,454.01,439.01,439.0-13.0-0.90%29,700
2025-12-041,450.01,459.01,429.01,452.0+27.0+1.89%42,800
2025-12-031,447.01,460.01,406.01,425.0-22.0-1.52%85,900
2025-12-021,377.01,473.01,322.01,447.0+70.0+5.08%129,700
2025-12-011,370.01,394.01,350.01,377.0+8.0+0.58%179,500
2025-11-281,369.01,393.01,361.01,369.0+2.0+0.15%25,800
2025-11-271,357.01,377.01,352.01,367.0-2.0-0.15%28,000
2025-11-261,388.01,408.01,358.01,369.0-19.0-1.37%72,600
2025-11-251,401.01,416.01,356.01,388.0-13.0-0.93%115,000
2025-11-211,366.01,407.01,360.01,401.0+47.0+3.47%20,300
2025-11-201,360.01,361.01,349.01,354.0+5.0+0.37%8,200
2025-11-191,349.01,364.01,340.01,349.00.00.00%16,200
2025-11-181,349.01,359.01,334.01,349.0-15.0-1.10%25,600
2025-11-171,382.01,440.01,357.01,364.0-16.0-1.16%24,200
2025-11-141,387.01,398.01,380.01,380.0-2.0-0.14%15,700
2025-11-131,460.01,461.01,381.01,382.0-92.0-6.24%61,900
2025-11-121,491.01,494.01,454.01,474.0-17.0-1.14%17,300
2025-11-111,493.01,493.01,470.01,491.0+12.0+0.81%12,100
2025-11-101,439.01,495.01,439.01,479.0+40.0+2.78%19,100
2025-11-071,431.01,451.01,430.01,439.0-10.0-0.69%10,900
2025-11-061,449.01,462.01,441.01,449.00.00.00%11,400
2025-11-051,448.01,453.01,417.01,449.00.00.00%24,700
2025-11-041,451.01,462.01,437.01,449.0-3.0-0.21%15,000
2025-10-311,441.01,466.01,438.01,452.0+7.0+0.48%10,400
2025-10-301,473.01,473.01,444.01,445.0-16.0-1.10%21,000
2025-10-291,493.01,494.01,461.01,461.0-32.0-2.14%20,900
2025-10-281,514.01,535.01,489.01,493.0-29.0-1.91%17,800
2025-10-271,498.01,538.01,498.01,522.0+24.0+1.60%15,500
2025-10-241,538.01,538.01,497.01,498.0-13.0-0.86%19,700
2025-10-231,550.01,550.01,511.01,511.0-40.0-2.58%25,600
2025-10-221,513.01,553.01,513.01,551.0+43.0+2.85%28,800
2025-10-211,499.01,532.01,495.01,508.0+9.0+0.60%25,000
2025-10-201,502.01,502.01,485.01,499.0+18.0+1.22%12,800
2025-10-171,447.01,507.01,441.01,481.0+40.0+2.78%26,900
2025-10-161,458.01,461.01,437.01,441.0-28.0-1.91%19,800
2025-10-151,450.01,476.01,444.01,469.0+19.0+1.31%26,000
2025-10-141,449.01,466.01,431.01,450.0-27.0-1.83%42,300
2025-10-101,460.01,477.01,456.01,477.0+23.0+1.58%28,300
2025-10-091,451.01,464.01,448.01,454.0+9.0+0.62%16,700
2025-10-081,498.01,500.01,445.01,445.0-76.0-5.00%45,600
2025-10-071,550.01,550.01,502.01,521.0-20.0-1.30%32,200
2025-10-061,587.01,587.01,480.01,541.0+124.0+8.75%86,200
2025-10-031,409.01,429.01,395.01,417.0+15.0+1.07%33,900
2025-10-021,416.01,419.01,391.01,402.0-9.0-0.64%13,900
2025-10-011,438.01,451.01,400.01,411.0-15.0-1.05%23,400
2025-09-301,441.01,450.01,416.01,426.0-14.0-0.97%9,700
2025-09-291,460.01,460.01,436.01,440.0-5.0-0.35%15,300
2025-09-261,450.01,456.01,430.01,445.0-8.0-0.55%17,900
2025-09-251,467.01,473.01,403.01,453.0-23.0-1.56%20,400
2025-09-241,500.01,504.01,468.01,476.0-24.0-1.60%17,500
2025-09-221,494.01,520.01,480.01,500.0-4.0-0.27%13,600
2025-09-191,474.01,550.01,459.01,504.0+56.0+3.87%60,700
2025-09-181,447.01,455.01,439.01,448.0-8.0-0.55%13,300
2025-09-171,463.01,466.01,448.01,456.0-17.0-1.15%9,300
2025-09-161,446.01,488.01,446.01,473.0+28.0+1.94%15,400
2025-09-121,474.01,477.01,439.01,445.0——15,500

直近120営業日分を表示