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

ポラリス・ホールディングス(3010)の株価時系列情報

ポラリス・ホールディングス(3010)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
1999/12/30 490 540 490 540 30,000
1999/12/29 435 500 435 500 82,000
1999/12/28 420 440 420 425 70,000
1999/12/27 435 438 400 420 34,000
1999/12/24 415 440 400 440 53,000
1999/12/22 390 430 380 420 25,000
1999/12/21 420 420 400 400 25,000
1999/12/20 445 445 440 440 4,000
1999/12/17 420 449 420 445 15,000
1999/12/16 425 425 396 415 8,000
1999/12/15 464 464 430 430 3,000
1999/12/14 443 465 430 465 57,000
1999/12/13 450 450 435 443 59,000
1999/12/10 391 420 385 418 60,000
1999/12/09 400 403 380 385 59,000
1999/12/08 410 410 403 403 6,000
1999/12/07 430 430 416 421 10,000
1999/12/06 430 430 425 430 11,000
1999/12/03 443 443 421 430 15,000
1999/12/02 463 463 443 445 35,000
1999/12/01 440 485 439 485 19,000
1999/11/30 405 450 405 420 19,000
1999/11/29 370 400 348 400 18,000
1999/11/26 351 370 334 370 48,000
1999/11/25 363 370 348 370 23,000
1999/11/24 380 380 360 365 40,000
1999/11/22 385 390 375 380 19,000
1999/11/19 390 400 390 390 19,000
1999/11/18 385 386 380 386 7,000
1999/11/17 400 400 390 400 6,000
1999/11/16 386 400 381 400 7,000
1999/11/15 405 406 380 406 18,000
1999/11/12 400 406 385 402 23,000
1999/11/11 411 411 400 405 15,000
1999/11/10 440 440 406 411 25,000
1999/11/09 444 445 425 430 29,000
1999/11/08 444 450 444 444 16,000
1999/11/05 446 450 444 444 19,000
1999/11/04 442 450 440 440 26,000
1999/11/02 437 437 437 437 10,000
1999/11/01 441 441 428 437 22,000
1999/10/29 441 450 440 441 11,000
1999/10/28 440 441 440 441 12,000
1999/10/27 438 460 430 440 13,000
1999/10/26 440 460 440 440 12,000
1999/10/25 461 461 435 438 23,000
1999/10/22 470 470 450 470 9,000
1999/10/21 500 500 450 480 16,000
1999/10/20 500 500 485 500 11,000
1999/10/19 500 510 480 495 15,000
1999/10/18 510 511 490 490 15,000
1999/10/15 550 570 540 540 42,000
1999/10/14 490 555 490 555 37,000
1999/10/13 500 500 490 490 13,000
1999/10/12 550 575 532 550 54,000
1999/10/08 471 536 471 536 64,000
1999/10/07 410 455 402 455 52,000
1999/10/06 410 429 405 410 12,000
1999/10/05 430 430 430 430 7,000
1999/10/04 435 440 430 430 10,000
1999/10/01 448 450 448 450 4,000
1999/09/30 447 455 441 448 23,000
1999/09/29 451 465 445 445 19,000
1999/09/28 451 461 451 461 9,000
1999/09/27 500 500 465 465 5,000
1999/09/24 470 500 450 500 10,000
1999/09/22 501 520 490 500 53,000
1999/09/21 510 530 510 515 19,000
1999/09/20 530 530 510 510 10,000
1999/09/17 570 570 525 570 12,000
1999/09/16 580 583 540 570 17,000
1999/09/14 585 585 575 585 8,000
1999/09/13 599 599 577 585 28,000
1999/09/10 595 620 575 575 122,000
1999/09/09 531 590 520 590 43,000
1999/09/08 531 545 510 545 27,000
1999/09/07 543 565 541 555 21,000
1999/09/06 575 575 540 555 15,000
1999/09/03 566 575 510 565 25,000
1999/09/02 560 575 550 565 29,000
1999/09/01 575 580 550 575 23,000
1999/08/31 580 585 545 585 44,000
1999/08/30 600 600 581 581 26,000
1999/08/27 590 620 570 600 81,000
1999/08/26 520 600 520 600 46,000
1999/08/25 491 520 481 500 46,000
1999/08/24 497 497 496 496 23,000
1999/08/23 513 513 481 485 14,000
1999/08/20 500 510 490 493 22,000
1999/08/19 520 530 515 515 9,000
1999/08/18 530 540 530 540 3,000
1999/08/17 572 572 540 540 8,000
1999/08/16 570 570 550 570 8,000
1999/08/13 550 573 550 573 7,000
1999/08/12 575 575 555 573 23,000
1999/08/11 530 580 500 575 29,000
1999/08/10 500 520 490 520 16,000
1999/08/09 500 520 485 520 15,000
1999/08/06 501 523 490 520 42,000
1999/08/05 530 551 501 511 60,000
1999/08/04 569 569 520 530 27,000
1999/08/03 572 579 525 579 45,000
1999/08/02 550 580 550 570 25,000
1999/07/30 550 590 541 580 40,000
1999/07/29 590 600 550 570 30,000
1999/07/28 580 610 551 591 43,000
1999/07/27 629 629 590 595 52,000
1999/07/26 661 661 620 630 57,000
1999/07/23 569 659 552 640 77,000
1999/07/22 569 583 532 559 107,000
1999/07/21 585 610 560 599 146,000
1999/07/19 640 670 631 635 86,000
1999/07/16 670 700 650 680 318,000
1999/07/15 540 630 540 630 320,000
1999/07/14 481 530 475 530 185,000
1999/07/13 479 480 465 480 119,000
1999/07/12 468 498 463 479 221,000
1999/07/09 400 459 400 458 318,000
1999/07/08 379 399 370 399 31,000
1999/07/07 375 380 357 380 42,000
1999/07/06 379 379 357 370 30,000
1999/07/05 380 395 376 380 33,000
1999/07/02 386 396 375 390 40,000
1999/07/01 397 397 366 390 57,000
1999/06/30 428 428 385 399 73,000
1999/06/29 410 448 405 415 226,000
1999/06/28 380 400 370 400 173,000
1999/06/25 350 385 349 380 103,000
1999/06/24 345 360 335 360 62,000
1999/06/23 345 355 345 350 39,000
1999/06/22 379 379 360 370 41,000
1999/06/21 390 390 370 385 95,000
1999/06/18 378 380 370 380 139,000
1999/06/17 360 373 351 373 69,000
1999/06/16 325 355 325 355 97,000
1999/06/15 325 335 324 330 58,000
1999/06/14 310 355 310 340 59,000
1999/06/11 310 312 295 312 227,000
1999/06/10 340 340 315 320 206,000
1999/06/09 347 355 333 352 199,000
1999/06/08 376 376 361 372 173,000
1999/06/07 374 380 372 380 130,000
1999/06/04 360 385 360 370 306,000
1999/06/03 355 368 340 367 221,000
1999/06/02 322 360 315 356 287,000
1999/06/01 300 315 292 315 242,000
1999/05/31 290 310 290 300 176,000
1999/05/28 255 286 250 285 159,000
1999/05/27 258 263 250 260 112,000
1999/05/26 257 268 250 268 156,000
1999/05/25 274 298 259 270 249,000
1999/05/24 245 283 240 280 350,000
1999/05/21 205 240 205 240 269,000
1999/05/20 190 195 180 190 58,000
1999/05/19 190 196 190 191 15,000
1999/05/18 200 200 191 198 31,000
1999/05/17 200 200 192 200 38,000
1999/05/14 200 200 192 200 47,000
1999/05/13 190 200 189 200 43,000
1999/05/12 183 193 183 191 25,000
1999/05/11 190 193 187 193 47,000
1999/05/10 209 210 192 195 49,000
1999/05/07 182 209 182 209 181,000
1999/05/06 176 185 160 185 80,000
1999/04/30 142 180 141 180 56,000
1999/04/28 138 140 135 140 41,000
1999/04/27 140 140 140 140 7,000
1999/04/26 130 130 130 130 21,000
1999/04/23 128 130 126 130 17,000
1999/04/21 130 134 124 130 35,000
1999/04/20 134 135 130 135 21,000
1999/04/19 129 132 129 130 40,000
1999/04/16 134 134 129 129 43,000
1999/04/15 130 135 128 135 67,000
1999/04/14 134 134 127 127 36,000
1999/04/13 131 133 130 130 21,000
1999/04/12 140 140 133 133 13,000
1999/04/09 139 140 132 135 81,000
1999/04/08 142 150 139 144 65,000
1999/04/07 126 144 125 144 67,000
1999/04/06 115 125 115 125 26,000
1999/04/05 108 120 108 120 22,000
1999/04/02 110 110 110 110 7,000
1999/04/01 105 111 105 107 14,000
1999/03/31 107 110 103 104 28,000
1999/03/30 100 108 100 107 26,000
1999/03/29 100 104 100 100 10,000
1999/03/26 104 104 101 101 3,000
1999/03/25 100 100 100 100 5,000
1999/03/24 100 100 100 100 3,000
1999/03/23 104 104 100 104 6,000
1999/03/19 103 105 103 103 11,000
1999/03/18 105 107 103 103 23,000
1999/03/17 104 108 104 107 9,000
1999/03/16 100 104 100 104 6,000
1999/03/15 95 96 95 96 10,000
1999/03/12 94 95 94 95 11,000
1999/03/11 88 95 88 94 5,000
1999/03/10 85 90 85 90 5,000
1999/03/09 83 83 83 83 6,000
1999/03/05 91 91 91 91 5,000
1999/03/03 91 92 90 90 7,000
1999/03/02 95 95 91 91 11,000
1999/03/01 94 94 94 94 5,000
1999/02/26 90 90 90 90 11,000
1999/02/25 80 85 80 85 12,000
1999/02/24 81 81 80 80 10,000
1999/02/23 80 83 80 81 7,000
1999/02/22 81 81 81 81 3,000
1999/02/19 81 81 81 81 4,000
1999/02/18 81 82 81 81 5,000
1999/02/17 86 86 85 85 18,000
1999/02/16 66 86 66 86 24,000
1999/02/15 86 86 86 86 3,000
1999/02/09 90 90 85 85 4,000
1999/02/08 85 85 85 85 2,000
1999/02/05 86 88 86 88 11,000
1999/02/04 90 90 90 90 6,000
1999/02/03 91 91 91 91 2,000
1999/02/02 90 95 90 95 2,000
1999/01/29 92 92 90 90 7,000
1999/01/28 95 98 91 91 12,000
1999/01/21 95 98 95 98 2,000
1999/01/20 95 95 95 95 13,000
1999/01/19 98 98 98 98 12,000
1999/01/14 98 98 98 98 3,000
1999/01/13 100 100 98 98 24,000
1999/01/11 99 99 99 99 2,000
1999/01/08 99 100 99 100 8,000
1999/01/06 100 100 98 98 6,000
1999/01/05 98 100 98 100 2,000

このページの先頭へ