ポプラ
7601スタンダード/小売業/POPLAR CO.,Ltd.
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 | 175.0 | 176.0 | 174.0 | 174.0 | -1.0 | -0.57% | 10,300 |
| 2026-03-12 | 175.0 | 176.0 | 175.0 | 175.0 | +1.0 | +0.57% | 8,400 |
| 2026-03-11 | 174.0 | 175.0 | 174.0 | 174.0 | +1.0 | +0.58% | 11,500 |
| 2026-03-10 | 173.0 | 174.0 | 173.0 | 173.0 | 0.0 | 0.00% | 7,300 |
| 2026-03-09 | 173.0 | 173.0 | 171.0 | 173.0 | 0.0 | 0.00% | 22,300 |
| 2026-03-06 | 172.0 | 174.0 | 172.0 | 173.0 | 0.0 | 0.00% | 29,600 |
| 2026-03-05 | 174.0 | 176.0 | 173.0 | 173.0 | 0.0 | 0.00% | 30,600 |
| 2026-03-04 | 173.0 | 175.0 | 172.0 | 173.0 | -4.0 | -2.26% | 80,000 |
| 2026-03-03 | 176.0 | 177.0 | 175.0 | 177.0 | +1.0 | +0.57% | 11,800 |
| 2026-03-02 | 178.0 | 178.0 | 176.0 | 176.0 | -2.0 | -1.12% | 42,500 |
| 2026-02-27 | 176.0 | 180.0 | 176.0 | 178.0 | +2.0 | +1.14% | 21,500 |
| 2026-02-26 | 175.0 | 178.0 | 174.0 | 176.0 | -4.0 | -2.22% | 107,000 |
| 2026-02-25 | 183.0 | 185.0 | 179.0 | 180.0 | -3.0 | -1.64% | 103,000 |
| 2026-02-24 | 187.0 | 187.0 | 183.0 | 183.0 | -1.0 | -0.54% | 96,100 |
| 2026-02-20 | 187.0 | 187.0 | 184.0 | 184.0 | -1.0 | -0.54% | 14,500 |
| 2026-02-19 | 186.0 | 187.0 | 185.0 | 185.0 | -1.0 | -0.54% | 16,700 |
| 2026-02-18 | 183.0 | 188.0 | 183.0 | 186.0 | +3.0 | +1.64% | 63,100 |
| 2026-02-17 | 184.0 | 185.0 | 183.0 | 183.0 | 0.0 | 0.00% | 39,400 |
| 2026-02-16 | 183.0 | 185.0 | 182.0 | 183.0 | +2.0 | +1.10% | 39,300 |
| 2026-02-13 | 183.0 | 184.0 | 181.0 | 181.0 | 0.0 | 0.00% | 27,500 |
| 2026-02-12 | 182.0 | 183.0 | 181.0 | 181.0 | 0.0 | 0.00% | 27,400 |
| 2026-02-10 | 179.0 | 182.0 | 179.0 | 181.0 | 0.0 | 0.00% | 32,700 |
| 2026-02-09 | 183.0 | 183.0 | 180.0 | 181.0 | -2.0 | -1.09% | 48,800 |
| 2026-02-06 | 184.0 | 184.0 | 179.0 | 183.0 | 0.0 | 0.00% | 99,300 |
| 2026-02-05 | 184.0 | 185.0 | 182.0 | 183.0 | -1.0 | -0.54% | 27,800 |
| 2026-02-04 | 183.0 | 184.0 | 182.0 | 184.0 | +2.0 | +1.10% | 29,000 |
| 2026-02-03 | 184.0 | 184.0 | 181.0 | 182.0 | 0.0 | 0.00% | 20,700 |
| 2026-02-02 | 185.0 | 185.0 | 182.0 | 182.0 | -2.0 | -1.09% | 35,700 |
| 2026-01-30 | 183.0 | 185.0 | 182.0 | 184.0 | +2.0 | +1.10% | 26,700 |
| 2026-01-29 | 186.0 | 186.0 | 182.0 | 182.0 | -4.0 | -2.15% | 31,500 |
| 2026-01-28 | 187.0 | 188.0 | 186.0 | 186.0 | -1.0 | -0.53% | 13,300 |
| 2026-01-27 | 186.0 | 187.0 | 186.0 | 187.0 | +1.0 | +0.54% | 13,800 |
| 2026-01-26 | 187.0 | 188.0 | 185.0 | 186.0 | -1.0 | -0.53% | 26,700 |
| 2026-01-23 | 186.0 | 189.0 | 186.0 | 187.0 | +1.0 | +0.54% | 25,200 |
| 2026-01-22 | 187.0 | 187.0 | 185.0 | 186.0 | +1.0 | +0.54% | 14,200 |
| 2026-01-21 | 187.0 | 187.0 | 185.0 | 185.0 | -2.0 | -1.07% | 19,400 |
| 2026-01-20 | 186.0 | 188.0 | 184.0 | 187.0 | +1.0 | +0.54% | 57,700 |
| 2026-01-19 | 187.0 | 187.0 | 185.0 | 186.0 | 0.0 | 0.00% | 40,700 |
| 2026-01-16 | 185.0 | 186.0 | 184.0 | 186.0 | +2.0 | +1.09% | 39,000 |
| 2026-01-15 | 181.0 | 186.0 | 180.0 | 184.0 | +4.0 | +2.22% | 143,500 |
| 2026-01-14 | 182.0 | 182.0 | 179.0 | 180.0 | +1.0 | +0.56% | 87,200 |
| 2026-01-13 | 185.0 | 186.0 | 179.0 | 179.0 | -2.0 | -1.10% | 402,000 |
| 2026-01-09 | 173.0 | 209.0 | 172.0 | 181.0 | +9.0 | +5.23% | 2,141,200 |
| 2026-01-08 | 174.0 | 175.0 | 172.0 | 172.0 | -3.0 | -1.71% | 16,400 |
| 2026-01-07 | 175.0 | 177.0 | 173.0 | 175.0 | +1.0 | +0.57% | 45,500 |
| 2026-01-06 | 176.0 | 179.0 | 173.0 | 174.0 | -3.0 | -1.69% | 78,900 |
| 2026-01-05 | 174.0 | 177.0 | 173.0 | 177.0 | +3.0 | +1.72% | 19,800 |
| 2025-12-30 | 176.0 | 176.0 | 171.0 | 174.0 | +1.0 | +0.58% | 20,900 |
| 2025-12-29 | 173.0 | 174.0 | 170.0 | 173.0 | +4.0 | +2.37% | 31,200 |
| 2025-12-26 | 169.0 | 170.0 | 166.0 | 169.0 | 0.0 | 0.00% | 76,400 |
| 2025-12-25 | 168.0 | 170.0 | 168.0 | 169.0 | -2.0 | -1.17% | 34,300 |
| 2025-12-24 | 169.0 | 171.0 | 168.0 | 171.0 | +1.0 | +0.59% | 23,500 |
| 2025-12-23 | 170.0 | 171.0 | 167.0 | 170.0 | +1.0 | +0.59% | 78,700 |
| 2025-12-22 | 172.0 | 172.0 | 168.0 | 169.0 | 0.0 | 0.00% | 22,900 |
| 2025-12-19 | 169.0 | 171.0 | 168.0 | 169.0 | 0.0 | 0.00% | 121,400 |
| 2025-12-18 | 170.0 | 171.0 | 168.0 | 169.0 | -1.0 | -0.59% | 132,700 |
| 2025-12-17 | 170.0 | 170.0 | 168.0 | 170.0 | 0.0 | 0.00% | 26,200 |
| 2025-12-16 | 175.0 | 175.0 | 169.0 | 170.0 | -3.0 | -1.73% | 35,700 |
| 2025-12-15 | 172.0 | 175.0 | 172.0 | 173.0 | -2.0 | -1.14% | 7,400 |
| 2025-12-12 | 172.0 | 177.0 | 172.0 | 175.0 | +4.0 | +2.34% | 81,200 |
| 2025-12-11 | 174.0 | 174.0 | 171.0 | 171.0 | -3.0 | -1.72% | 1,900 |
| 2025-12-10 | 175.0 | 175.0 | 173.0 | 174.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-09 | 174.0 | 175.0 | 172.0 | 174.0 | 0.0 | 0.00% | 12,900 |
| 2025-12-08 | 172.0 | 174.0 | 172.0 | 174.0 | +1.0 | +0.58% | 17,400 |
| 2025-12-05 | 170.0 | 175.0 | 170.0 | 173.0 | +3.0 | +1.76% | 14,900 |
| 2025-12-04 | 169.0 | 172.0 | 169.0 | 170.0 | +2.0 | +1.19% | 41,300 |
| 2025-12-03 | 170.0 | 173.0 | 167.0 | 168.0 | -2.0 | -1.18% | 34,600 |
| 2025-12-02 | 173.0 | 173.0 | 170.0 | 170.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-01 | 175.0 | 175.0 | 170.0 | 170.0 | -3.0 | -1.73% | 12,100 |
| 2025-11-28 | 176.0 | 176.0 | 173.0 | 173.0 | 0.0 | 0.00% | 21,800 |
| 2025-11-27 | 171.0 | 173.0 | 171.0 | 173.0 | +2.0 | +1.17% | 9,100 |
| 2025-11-26 | 172.0 | 172.0 | 171.0 | 171.0 | -1.0 | -0.58% | 6,400 |
| 2025-11-25 | 170.0 | 172.0 | 169.0 | 172.0 | +2.0 | +1.18% | 3,900 |
| 2025-11-21 | 166.0 | 174.0 | 166.0 | 170.0 | +4.0 | +2.41% | 57,200 |
| 2025-11-20 | 170.0 | 171.0 | 164.0 | 166.0 | -4.0 | -2.35% | 73,100 |
| 2025-11-19 | 169.0 | 172.0 | 169.0 | 170.0 | 0.0 | 0.00% | 16,700 |
| 2025-11-18 | 171.0 | 172.0 | 170.0 | 170.0 | -3.0 | -1.73% | 24,400 |
| 2025-11-17 | 177.0 | 177.0 | 169.0 | 173.0 | -4.0 | -2.26% | 92,800 |
| 2025-11-14 | 177.0 | 178.0 | 176.0 | 177.0 | -1.0 | -0.56% | 8,400 |
| 2025-11-13 | 177.0 | 180.0 | 177.0 | 178.0 | +1.0 | +0.56% | 8,500 |
| 2025-11-12 | 178.0 | 179.0 | 177.0 | 177.0 | 0.0 | 0.00% | 28,500 |
| 2025-11-11 | 177.0 | 179.0 | 176.0 | 177.0 | 0.0 | 0.00% | 8,300 |
| 2025-11-10 | 176.0 | 178.0 | 176.0 | 177.0 | +1.0 | +0.57% | 24,200 |
| 2025-11-07 | 177.0 | 178.0 | 176.0 | 176.0 | -2.0 | -1.12% | 16,400 |
| 2025-11-06 | 177.0 | 179.0 | 177.0 | 178.0 | +1.0 | +0.56% | 2,700 |
| 2025-11-05 | 177.0 | 178.0 | 175.0 | 177.0 | 0.0 | 0.00% | 50,100 |
| 2025-11-04 | 178.0 | 180.0 | 177.0 | 177.0 | -1.0 | -0.56% | 21,500 |
| 2025-10-31 | 180.0 | 180.0 | 176.0 | 178.0 | -2.0 | -1.11% | 59,300 |
| 2025-10-30 | 178.0 | 180.0 | 176.0 | 180.0 | +2.0 | +1.12% | 51,000 |
| 2025-10-29 | 180.0 | 180.0 | 177.0 | 178.0 | -2.0 | -1.11% | 20,300 |
| 2025-10-28 | 181.0 | 181.0 | 179.0 | 180.0 | 0.0 | 0.00% | 37,700 |
| 2025-10-27 | 180.0 | 181.0 | 179.0 | 180.0 | 0.0 | 0.00% | 42,000 |
| 2025-10-24 | 180.0 | 181.0 | 180.0 | 180.0 | -1.0 | -0.55% | 1,300 |
| 2025-10-23 | 180.0 | 181.0 | 179.0 | 181.0 | 0.0 | 0.00% | 10,700 |
| 2025-10-22 | 180.0 | 181.0 | 180.0 | 181.0 | +1.0 | +0.56% | 5,600 |
| 2025-10-21 | 180.0 | 181.0 | 180.0 | 180.0 | -1.0 | -0.55% | 13,900 |
| 2025-10-20 | 179.0 | 182.0 | 179.0 | 181.0 | +1.0 | +0.56% | 22,900 |
| 2025-10-17 | 182.0 | 182.0 | 180.0 | 180.0 | 0.0 | 0.00% | 32,800 |
| 2025-10-16 | 180.0 | 185.0 | 179.0 | 180.0 | +1.0 | +0.56% | 50,200 |
| 2025-10-15 | 178.0 | 180.0 | 178.0 | 179.0 | +1.0 | +0.56% | 8,100 |
| 2025-10-14 | 180.0 | 180.0 | 178.0 | 178.0 | -2.0 | -1.11% | 32,000 |
| 2025-10-10 | 183.0 | 184.0 | 179.0 | 180.0 | -3.0 | -1.64% | 144,500 |
| 2025-10-09 | 185.0 | 188.0 | 176.0 | 183.0 | -2.0 | -1.08% | 178,100 |
| 2025-10-08 | 185.0 | 186.0 | 184.0 | 185.0 | 0.0 | 0.00% | 18,400 |
| 2025-10-07 | 184.0 | 185.0 | 183.0 | 185.0 | +1.0 | +0.54% | 84,600 |
| 2025-10-06 | 182.0 | 185.0 | 182.0 | 184.0 | +3.0 | +1.66% | 78,800 |
| 2025-10-03 | 181.0 | 183.0 | 180.0 | 181.0 | 0.0 | 0.00% | 84,500 |
| 2025-10-02 | 181.0 | 182.0 | 181.0 | 181.0 | 0.0 | 0.00% | 42,200 |
| 2025-10-01 | 182.0 | 184.0 | 181.0 | 181.0 | 0.0 | 0.00% | 110,000 |
| 2025-09-30 | 183.0 | 183.0 | 181.0 | 181.0 | 0.0 | 0.00% | 97,200 |
| 2025-09-29 | 181.0 | 194.0 | 180.0 | 181.0 | 0.0 | 0.00% | 525,700 |
| 2025-09-26 | 181.0 | 182.0 | 181.0 | 181.0 | 0.0 | 0.00% | 10,300 |
| 2025-09-25 | 183.0 | 183.0 | 181.0 | 181.0 | -1.0 | -0.55% | 8,300 |
| 2025-09-24 | 181.0 | 182.0 | 181.0 | 182.0 | 0.0 | 0.00% | 6,300 |
| 2025-09-22 | 180.0 | 183.0 | 180.0 | 182.0 | +1.0 | +0.55% | 100,900 |
| 2025-09-19 | 181.0 | 182.0 | 181.0 | 181.0 | +1.0 | +0.56% | 11,800 |
| 2025-09-18 | 182.0 | 182.0 | 180.0 | 180.0 | -1.0 | -0.55% | 16,500 |
| 2025-09-17 | 181.0 | 182.0 | 181.0 | 181.0 | 0.0 | 0.00% | 4,500 |
| 2025-09-16 | 181.0 | 182.0 | 180.0 | 181.0 | 0.0 | 0.00% | 16,200 |
| 2025-09-12 | 182.0 | 182.0 | 180.0 | 181.0 | — | — | 6,400 |
直近120営業日分を表示