ポンセ・ファイナンシャル・グループの株価時系列・推移
- 52週高値
- 20.79（2026/8/5）
- 52週安値
- 13.91（2025/10/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 20.09 | 20.55 | 20.06 | 20.44 | 61,973 | 20.44 |
| 2026/8/10 | 20.00 | 20.39 | 19.83 | 20.03 | 60,375 | 20.03 |
| 2026/8/7 | 20.12 | 20.16 | 19.89 | 20.07 | 62,296 | 20.07 |
| 2026/8/6 | 20.49 | 20.66 | 19.92 | 20.15 | 49,516 | 20.15 |
| 2026/8/5 | 20.66 | 20.79 | 20.40 | 20.46 | 103,580 | 20.46 |
| 2026/8/4 | 20.59 | 20.74 | 20.30 | 20.66 | 108,635 | 20.66 |
| 2026/8/3 | 20.30 | 20.63 | 20.28 | 20.51 | 94,094 | 20.51 |
| 2026/7/31 | 20.03 | 20.31 | 19.91 | 20.18 | 86,132 | 20.18 |
| 2026/7/30 | 20.21 | 20.44 | 19.98 | 20.10 | 50,350 | 20.10 |
| 2026/7/29 | 20.19 | 20.44 | 20.02 | 20.11 | 74,821 | 20.11 |
| 2026/7/28 | 20.17 | 20.67 | 20.06 | 20.49 | 55,161 | 20.49 |
| 2026/7/27 | 19.86 | 20.43 | 19.80 | 20.03 | 55,576 | 20.03 |
| 2026/7/24 | 20.12 | 20.34 | 20.00 | 20.20 | 38,721 | 20.20 |
| 2026/7/23 | 19.78 | 19.91 | 19.51 | 19.91 | 64,940 | 19.91 |
| 2026/7/22 | 20.04 | 20.10 | 19.69 | 20.01 | 56,904 | 20.01 |
| 2026/7/21 | 19.94 | 20.32 | 19.78 | 20.18 | 74,460 | 20.18 |
| 2026/7/20 | 20.22 | 20.44 | 20.02 | 20.02 | 71,051 | 20.02 |
| 2026/7/17 | 20.33 | 20.74 | 20.16 | 20.25 | 122,386 | 20.25 |
| 2026/7/16 | 20.00 | 20.65 | 20.00 | 20.55 | 72,520 | 20.55 |
| 2026/7/15 | 19.80 | 20.08 | 19.69 | 19.90 | 82,818 | 19.90 |
1〜20/250件
