日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ポールトゥウィンホールディングス(3657)の株価時系列情報

ポールトゥウィンホールディングス(3657)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 840 850 825 826 199,300
2014/12/29 833 852 824 843 275,900
2014/12/26 794 823 793 821 192,400
2014/12/25 800 804 786 794 360,800
2014/12/24 785 818 785 806 372,200
2014/12/22 801 802 781 782 508,900
2014/12/19 812 817 803 806 394,900
2014/12/18 817 822 810 814 324,300
2014/12/17 805 818 800 808 387,100
2014/12/16 822 832 812 812 275,000
2014/12/15 853 853 836 837 272,200
2014/12/12 873 875 858 861 214,400
2014/12/11 851 886 851 882 210,100
2014/12/10 850 869 844 863 362,900
2014/12/09 855 874 850 863 567,800
2014/12/08 870 888 856 864 701,600
2014/12/05 910 939 899 930 371,000
2014/12/04 912 928 909 910 192,000
2014/12/03 940 941 907 909 477,200
2014/12/02 940 952 931 945 245,200
2014/12/01 954 959 943 950 121,200
2014/11/28 957 974 948 958 294,700
2014/11/27 985 993 949 954 298,500
2014/11/26 998 1,044 976 996 542,200
2014/11/25 956 997 951 990 331,200
2014/11/21 907 953 906 944 572,800
2014/11/20 924 949 905 915 388,400
2014/11/19 863 923 863 923 458,400
2014/11/18 865 874 849 855 260,300
2014/11/17 903 908 855 861 377,200
2014/11/14 891 918 879 896 410,900
2014/11/13 855 881 853 881 295,800
2014/11/12 847 866 841 848 199,200
2014/11/11 854 857 842 844 145,400
2014/11/10 852 864 840 844 155,300
2014/11/07 864 879 847 851 159,300
2014/11/06 842 887 837 858 368,600
2014/11/05 850 858 830 835 280,300
2014/11/04 872 877 852 855 243,300
2014/10/31 835 865 826 858 220,000
2014/10/30 838 848 822 833 222,700
2014/10/29 848 865 834 841 238,800
2014/10/28 820 847 820 840 131,000
2014/10/27 837 839 816 831 233,800
2014/10/24 854 854 830 838 288,300
2014/10/23 859 861 831 839 460,600
2014/10/22 871 892 858 870 370,200
2014/10/21 901 904 853 860 410,100
2014/10/20 899 917 893 903 133,400
2014/10/17 905 925 867 872 261,500
2014/10/16 921 934 902 903 194,200
2014/10/15 939 952 926 951 109,600
2014/10/14 911 926 903 914 150,600
2014/10/10 920 933 914 926 158,500
2014/10/09 960 967 935 935 118,900
2014/10/08 948 959 941 952 93,600
2014/10/07 997 997 964 966 110,900
2014/10/06 975 996 974 991 108,500
2014/10/03 930 975 930 972 206,900
2014/10/02 941 966 927 930 376,100
2014/10/01 1,010 1,012 975 977 281,200
2014/09/30 1,015 1,019 1,000 1,010 140,100
2014/09/29 1,044 1,045 1,010 1,020 267,100
2014/09/26 1,005 1,035 1,002 1,028 203,900
2014/09/25 1,014 1,017 1,007 1,016 158,700
2014/09/24 1,008 1,012 993 1,008 181,900
2014/09/22 999 1,010 996 1,005 215,300
2014/09/19 991 994 986 993 131,200
2014/09/18 985 985 973 983 168,300
2014/09/17 989 990 973 976 259,100
2014/09/16 999 999 982 986 293,000
2014/09/12 1,000 1,002 983 987 388,500
2014/09/11 1,008 1,018 1,004 1,008 196,500
2014/09/10 1,022 1,030 995 1,003 335,100
2014/09/09 1,023 1,042 1,000 1,025 390,600
2014/09/08 1,052 1,059 1,005 1,017 701,900
2014/09/05 1,149 1,160 1,140 1,154 81,000
2014/09/04 1,177 1,177 1,148 1,152 79,600
2014/09/03 1,184 1,185 1,173 1,178 67,500
2014/09/02 1,184 1,191 1,177 1,186 54,400
2014/09/01 1,191 1,206 1,174 1,178 94,400
2014/08/29 1,170 1,185 1,145 1,183 62,000
2014/08/28 1,186 1,189 1,169 1,177 55,400
2014/08/27 1,200 1,215 1,190 1,194 51,300
2014/08/26 1,216 1,234 1,195 1,196 133,900
2014/08/25 1,189 1,198 1,178 1,194 85,200
2014/08/22 1,170 1,183 1,170 1,180 46,600
2014/08/21 1,185 1,185 1,161 1,167 44,000
2014/08/20 1,160 1,180 1,158 1,174 58,500
2014/08/19 1,171 1,171 1,152 1,160 50,600
2014/08/18 1,205 1,205 1,152 1,168 84,800
2014/08/15 1,155 1,183 1,155 1,180 64,600
2014/08/14 1,154 1,175 1,152 1,163 83,300
2014/08/13 1,160 1,164 1,145 1,153 50,300
2014/08/12 1,157 1,170 1,149 1,158 68,400
2014/08/11 1,118 1,169 1,118 1,164 117,600
2014/08/08 1,146 1,150 1,110 1,117 81,400
2014/08/07 1,122 1,148 1,121 1,146 82,200
2014/08/06 1,133 1,152 1,112 1,123 108,000
2014/08/05 1,156 1,171 1,137 1,142 102,200
2014/08/04 1,168 1,188 1,149 1,168 101,100
2014/08/01 1,165 1,185 1,155 1,168 67,400
2014/07/31 1,187 1,200 1,181 1,185 71,500
2014/07/30 1,175 1,199 1,174 1,186 70,100
2014/07/29 1,178 1,195 1,166 1,182 126,800
2014/07/28 1,185 1,186 1,152 1,178 80,600
2014/07/25 1,147 1,177 1,147 1,171 105,500
2014/07/24 1,155 1,161 1,141 1,146 120,200
2014/07/23 1,180 1,190 1,158 1,162 91,400
2014/07/22 1,167 1,195 1,167 1,175 92,400
2014/07/18 1,165 1,194 1,155 1,175 73,800
2014/07/17 1,202 1,207 1,177 1,185 107,300
2014/07/16 1,230 1,235 1,205 1,210 116,400
2014/07/15 1,182 1,215 1,179 1,210 92,100
2014/07/14 1,178 1,185 1,166 1,172 76,500
2014/07/11 1,181 1,184 1,160 1,178 129,300
2014/07/10 1,218 1,225 1,189 1,189 99,300
2014/07/09 1,201 1,228 1,186 1,215 139,800
2014/07/08 1,231 1,239 1,208 1,218 187,400
2014/07/07 1,260 1,265 1,230 1,236 127,000
2014/07/04 1,272 1,285 1,253 1,264 78,500
2014/07/03 1,275 1,278 1,256 1,265 77,700
2014/07/02 1,290 1,302 1,272 1,275 144,400
2014/07/01 1,300 1,303 1,280 1,288 112,300
2014/06/30 1,252 1,290 1,251 1,284 137,500
2014/06/27 1,297 1,302 1,240 1,261 418,300
2014/06/26 1,324 1,334 1,293 1,319 173,000
2014/06/25 1,375 1,379 1,315 1,325 313,800
2014/06/24 1,333 1,378 1,320 1,378 197,100
2014/06/23 1,354 1,359 1,319 1,331 175,700
2014/06/20 1,370 1,380 1,311 1,333 324,300
2014/06/19 1,301 1,396 1,301 1,379 838,400
2014/06/18 1,210 1,350 1,210 1,288 652,400
2014/06/17 1,203 1,226 1,203 1,214 107,900
2014/06/16 1,237 1,239 1,180 1,221 191,900
2014/06/13 1,223 1,240 1,218 1,237 181,900
2014/06/12 1,235 1,251 1,222 1,240 132,000
2014/06/11 1,239 1,269 1,238 1,264 139,300
2014/06/10 1,258 1,274 1,237 1,260 260,400
2014/06/09 1,230 1,277 1,204 1,245 627,200
2014/06/06 1,306 1,341 1,292 1,338 212,300
2014/06/05 1,314 1,328 1,278 1,300 156,800
2014/06/04 1,307 1,314 1,287 1,314 137,700
2014/06/03 1,318 1,318 1,267 1,295 162,600
2014/06/02 1,240 1,312 1,240 1,289 209,300
2014/05/30 1,239 1,239 1,198 1,232 101,600
2014/05/29 1,206 1,229 1,197 1,214 88,300
2014/05/28 1,246 1,253 1,185 1,219 215,400
2014/05/27 1,240 1,278 1,228 1,250 159,900
2014/05/26 1,206 1,251 1,198 1,248 242,400
2014/05/23 1,135 1,206 1,135 1,204 181,200
2014/05/22 1,133 1,144 1,116 1,138 81,300
2014/05/21 1,081 1,118 1,070 1,114 51,300
2014/05/20 1,090 1,115 1,087 1,100 55,200
2014/05/19 1,120 1,138 1,089 1,092 109,600
2014/05/16 1,133 1,143 1,107 1,116 107,500
2014/05/15 1,130 1,172 1,120 1,168 116,600
2014/05/14 1,100 1,133 1,097 1,116 210,900
2014/05/13 1,089 1,151 1,080 1,129 341,800
2014/05/12 1,150 1,167 1,044 1,056 265,200
2014/05/09 1,195 1,201 1,154 1,159 91,700
2014/05/08 1,198 1,216 1,181 1,191 126,600
2014/05/07 1,181 1,200 1,176 1,177 86,000
2014/05/02 1,178 1,209 1,175 1,203 89,800
2014/05/01 1,169 1,186 1,146 1,169 102,800
2014/04/30 1,165 1,184 1,143 1,156 89,400
2014/04/28 1,160 1,184 1,136 1,163 132,400
2014/04/25 1,175 1,189 1,154 1,169 84,400
2014/04/24 1,164 1,197 1,164 1,174 126,200
2014/04/23 1,166 1,194 1,164 1,175 232,100
2014/04/22 1,235 1,247 1,170 1,173 415,100
2014/04/21 1,304 1,307 1,243 1,253 326,600
2014/04/18 1,279 1,322 1,270 1,317 248,400
2014/04/17 1,241 1,279 1,233 1,267 188,700
2014/04/16 1,199 1,239 1,188 1,233 185,900
2014/04/15 1,179 1,227 1,175 1,198 355,100
2014/04/14 1,136 1,176 1,134 1,150 151,800
2014/04/11 1,130 1,155 1,114 1,142 269,000
2014/04/10 1,221 1,247 1,164 1,184 203,700
2014/04/09 1,190 1,212 1,177 1,204 273,500
2014/04/08 1,257 1,257 1,217 1,218 201,100
2014/04/07 1,300 1,309 1,271 1,272 196,000
2014/04/04 1,309 1,326 1,293 1,316 193,600
2014/04/03 1,317 1,330 1,305 1,307 154,700
2014/04/02 1,315 1,348 1,310 1,311 205,700
2014/04/01 1,330 1,348 1,308 1,309 173,500
2014/03/31 1,340 1,365 1,303 1,329 262,800
2014/03/28 1,320 1,357 1,307 1,340 192,200
2014/03/27 1,278 1,348 1,273 1,338 222,000
2014/03/26 1,292 1,326 1,282 1,301 245,800
2014/03/25 1,302 1,311 1,262 1,273 233,400
2014/03/24 1,318 1,359 1,295 1,314 443,700
2014/03/20 1,449 1,454 1,320 1,336 439,100
2014/03/19 1,473 1,495 1,457 1,460 175,400
2014/03/18 1,488 1,524 1,476 1,486 190,800
2014/03/17 1,505 1,548 1,440 1,465 311,900
2014/03/14 1,506 1,560 1,503 1,527 346,000
2014/03/13 1,514 1,582 1,514 1,565 499,000
2014/03/12 1,561 1,568 1,507 1,514 524,000
2014/03/11 1,587 1,608 1,553 1,584 1,379,400
2014/03/10 1,772 1,828 1,746 1,763 456,200
2014/03/07 1,780 1,800 1,733 1,755 210,000
2014/03/06 1,748 1,780 1,747 1,756 188,000
2014/03/05 1,801 1,822 1,736 1,757 239,600
2014/03/04 1,728 1,773 1,711 1,767 227,100
2014/03/03 1,812 1,812 1,716 1,763 254,600
2014/02/28 1,788 1,810 1,744 1,803 237,500
2014/02/27 1,811 1,869 1,771 1,817 278,500
2014/02/26 1,763 1,842 1,745 1,811 331,100
2014/02/25 1,750 1,766 1,711 1,727 217,900
2014/02/24 1,642 1,720 1,637 1,718 241,000
2014/02/21 1,570 1,637 1,570 1,626 229,300
2014/02/20 1,547 1,574 1,528 1,546 114,200
2014/02/19 1,550 1,589 1,537 1,555 187,500
2014/02/18 1,521 1,564 1,489 1,560 183,300
2014/02/17 1,536 1,545 1,460 1,503 222,400
2014/02/14 1,561 1,577 1,495 1,522 206,000
2014/02/13 1,601 1,606 1,535 1,550 192,000
2014/02/12 1,637 1,648 1,599 1,614 150,800
2014/02/10 1,640 1,644 1,595 1,609 142,400
2014/02/07 1,612 1,641 1,555 1,584 176,300
2014/02/06 1,515 1,592 1,515 1,574 150,300
2014/02/05 1,533 1,578 1,478 1,528 361,300
2014/02/04 1,500 1,597 1,420 1,509 504,300
2014/02/03 1,640 1,670 1,605 1,612 220,800
2014/01/31 1,697 1,741 1,650 1,686 286,000
2014/01/30 1,700 1,701 1,640 1,665 335,800
2014/01/29 1,770 1,788 1,704 1,724 313,200
2014/01/28 1,758 1,822 1,717 1,726 266,700
2014/01/27 1,758 1,788 1,721 1,724 308,500
2014/01/24 1,850 1,873 1,818 1,838 342,100
2014/01/23 1,931 1,969 1,911 1,913 258,800
2014/01/22 1,920 1,970 1,909 1,951 245,000
2014/01/21 1,914 1,929 1,882 1,909 256,700
2014/01/20 1,890 1,953 1,863 1,935 215,300
2014/01/17 1,857 1,885 1,820 1,868 303,300
2014/01/16 1,917 1,938 1,828 1,846 516,900
2014/01/15 1,973 2,040 1,919 1,957 280,900
2014/01/14 1,905 1,978 1,848 1,933 358,200
2014/01/10 1,936 1,990 1,931 1,976 211,000
2014/01/09 1,900 1,965 1,863 1,936 247,600
2014/01/08 1,911 1,970 1,872 1,940 665,100
2014/01/07 1,798 1,909 1,787 1,872 713,500
2014/01/06 1,771 1,799 1,716 1,765 392,900
2014/01/06 1 -> 2.00 分割

このページの先頭へ