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
2000/12/29 169 180 167 178 97,000
2000/12/28 167 170 167 169 33,000
2000/12/27 164 169 161 169 37,000
2000/12/26 165 165 162 164 41,000
2000/12/25 166 168 165 165 51,000
2000/12/22 164 165 162 165 57,000
2000/12/21 165 169 165 165 77,000
2000/12/20 165 166 165 166 84,000
2000/12/19 168 169 166 166 36,000
2000/12/18 169 169 165 168 43,000
2000/12/15 167 170 166 167 82,000
2000/12/14 168 169 166 166 25,000
2000/12/13 166 170 166 168 39,000
2000/12/12 164 170 164 165 81,000
2000/12/11 165 168 163 163 40,000
2000/12/08 165 169 165 166 53,000
2000/12/07 166 169 164 164 36,000
2000/12/06 169 170 160 164 65,000
2000/12/05 146 170 146 170 88,000
2000/12/04 153 153 148 150 104,000
2000/12/01 152 154 152 152 35,000
2000/11/30 160 160 153 153 23,000
2000/11/29 155 160 153 160 22,000
2000/11/28 153 158 150 154 41,000
2000/11/27 153 160 151 153 46,000
2000/11/24 164 164 150 163 123,000
2000/11/22 170 178 161 161 85,000
2000/11/21 170 179 170 170 41,000
2000/11/20 166 167 161 164 48,000
2000/11/17 184 184 158 165 102,000
2000/11/16 162 190 162 180 177,000
2000/11/15 161 161 160 160 73,000
2000/11/14 160 170 157 160 72,000
2000/11/13 169 170 160 160 22,000
2000/11/10 163 169 158 169 22,000
2000/11/09 158 164 158 164 34,000
2000/11/08 175 175 167 168 33,000
2000/11/07 171 178 165 167 41,000
2000/11/06 151 175 151 170 86,000
2000/11/02 165 166 160 160 30,000
2000/11/01 160 170 145 170 107,000
2000/10/31 172 176 151 160 130,000
2000/10/30 180 181 170 170 152,000
2000/10/27 176 187 176 180 144,000
2000/10/26 172 182 170 177 225,000
2000/10/25 195 198 182 182 426,000
2000/10/24 166 182 166 180 378,000
2000/10/23 158 167 152 165 136,000
2000/10/20 150 168 150 153 135,000
2000/10/19 151 161 146 148 205,000
2000/10/18 160 183 135 156 563,000
2000/10/17 138 158 138 155 354,000
2000/10/16 128 136 128 135 111,000
2000/10/13 123 128 122 126 93,000
2000/10/12 122 130 122 129 81,000
2000/10/11 120 130 120 130 195,000
2000/10/10 128 130 125 125 167,000
2000/10/06 131 136 131 132 92,000
2000/10/05 135 135 130 131 130,000
2000/10/04 142 143 135 138 125,000
2000/10/03 149 150 134 143 202,000
2000/10/02 144 145 132 134 142,000
2000/09/29 147 159 130 132 475,000
2000/09/28 115 155 115 146 441,000
2000/09/27 120 127 115 120 348,000
2000/09/26 140 147 122 129 290,000
2000/09/25 145 150 145 145 239,000
2000/09/22 138 159 138 155 589,000
2000/09/21 154 159 141 148 672,000
2000/09/20 177 185 160 169 439,000
2000/09/19 172 215 170 182 520,000
2000/09/18 238 238 175 187 1,282,000
2000/09/14 197 240 195 238 1,816,000
2000/09/13 148 193 144 192 1,074,000
2000/09/12 118 145 100 143 1,009,000
2000/09/11 155 155 116 118 680,000
2000/09/08 164 165 155 155 212,000
2000/09/07 168 170 158 160 376,000
2000/09/06 194 195 157 157 512,000
2000/09/05 200 215 175 191 1,952,000
2000/08/28 770 770 750 750 4,000
2000/08/25 780 790 740 770 33,000
2000/08/24 680 750 680 750 51,000
2000/08/23 662 670 657 670 16,000
2000/08/22 660 675 655 660 33,000
2000/08/21 690 690 660 660 9,000
2000/08/18 685 690 684 690 8,000
2000/08/17 662 690 662 690 11,000
2000/08/16 690 692 670 692 23,000
2000/08/15 698 698 680 695 21,000
2000/08/14 680 690 670 690 9,000
2000/08/11 639 698 630 698 30,000
2000/08/10 678 678 640 640 27,000
2000/08/09 699 700 660 680 11,000
2000/08/08 700 710 670 680 14,000
2000/08/07 700 700 672 690 25,000
2000/08/04 740 740 700 700 18,000
2000/08/03 747 760 730 750 35,000
2000/08/02 780 780 740 777 14,000
2000/08/01 749 778 749 776 8,000
2000/07/31 740 750 730 750 13,000
2000/07/28 800 810 790 800 30,000
2000/07/27 818 818 790 800 19,000
2000/07/26 790 825 790 819 46,000
2000/07/25 770 790 750 790 14,000
2000/07/24 778 790 750 780 22,000
2000/07/21 790 798 780 798 29,000
2000/07/19 796 796 770 795 19,000
2000/07/18 780 805 760 805 27,000
2000/07/17 802 804 780 780 16,000
2000/07/14 800 805 770 805 18,000
2000/07/13 815 815 790 800 16,000
2000/07/12 833 840 805 825 28,000
2000/07/11 822 840 789 835 61,000
2000/07/10 767 830 764 812 47,000
2000/07/07 680 768 660 768 34,000
2000/07/06 700 700 660 700 26,000
2000/07/05 730 730 660 700 30,000
2000/07/04 770 770 740 740 15,000
2000/07/03 800 800 726 779 35,000
2000/06/30 811 811 798 800 43,000
2000/06/29 850 850 800 800 80,000
2000/06/28 800 845 799 840 80,000
2000/06/27 735 800 735 799 51,000
2000/06/26 805 815 735 750 80,000
2000/06/23 700 790 700 785 145,000
2000/06/22 615 690 610 690 49,000
2000/06/21 581 610 581 610 18,000
2000/06/20 609 610 609 610 9,000
2000/06/19 610 620 600 609 20,000
2000/06/16 589 600 561 600 15,000
2000/06/15 590 590 590 590 8,000
2000/06/14 600 600 580 595 7,000
2000/06/13 589 600 589 600 14,000
2000/06/12 600 610 580 609 14,000
2000/06/09 600 600 600 600 4,000
2000/06/08 610 620 600 600 9,000
2000/06/07 620 620 610 610 13,000
2000/06/06 600 620 600 620 9,000
2000/06/05 611 640 600 630 32,000
2000/06/02 610 610 590 610 26,000
2000/06/01 585 610 585 609 18,000
2000/05/31 600 600 575 575 16,000
2000/05/30 610 610 590 600 12,000
2000/05/29 570 605 570 605 16,000
2000/05/26 634 634 540 580 46,000
2000/05/25 570 640 570 640 22,000
2000/05/24 571 577 540 570 23,000
2000/05/23 595 600 555 580 35,000
2000/05/22 648 648 610 610 27,000
2000/05/19 650 650 620 649 19,000
2000/05/18 660 670 630 630 14,000
2000/05/17 700 710 690 700 21,000
2000/05/16 679 710 679 700 41,000
2000/05/15 699 700 651 679 31,000
2000/05/12 750 750 700 709 39,000
2000/05/11 765 765 700 740 36,000
2000/05/10 805 805 765 780 33,000
2000/05/09 815 850 746 795 116,000
2000/05/08 720 800 710 795 165,000
2000/05/02 645 700 640 700 108,000
2000/05/01 601 625 600 625 49,000
2000/04/28 539 605 539 599 69,000
2000/04/27 570 570 524 524 29,000
2000/04/26 602 615 580 580 29,000
2000/04/25 649 650 600 620 47,000
2000/04/24 619 679 619 665 143,000
2000/04/21 510 579 510 579 93,000
2000/04/20 475 500 450 499 88,000
2000/04/19 462 473 450 470 155,000
2000/04/18 580 580 460 460 108,000
2000/04/17 540 540 540 540 21,000
2000/04/14 630 650 600 640 43,000
2000/04/13 690 690 635 650 19,000
2000/04/12 690 690 670 689 36,000
2000/04/11 725 725 690 690 40,000
2000/04/10 690 732 680 732 32,000
2000/04/07 670 690 650 680 66,000
2000/04/06 611 690 611 670 102,000
2000/04/05 770 770 681 681 34,000
2000/04/04 880 880 780 781 28,000
2000/04/03 900 900 870 880 12,000
2000/03/31 889 900 869 900 15,000
2000/03/30 920 920 879 910 14,000
2000/03/29 930 930 900 920 6,000
2000/03/28 890 950 880 930 21,000
2000/03/27 890 890 840 890 43,000
2000/03/24 920 940 871 920 63,000
2000/03/23 981 1,010 920 920 30,000
2000/03/22 1,000 1,000 970 970 22,000
2000/03/21 1,031 1,040 970 970 24,000
2000/03/17 1,030 1,050 1,000 1,010 36,000
2000/03/16 1,090 1,100 1,050 1,050 34,000
2000/03/15 1,049 1,090 1,049 1,080 31,000
2000/03/14 1,080 1,100 1,030 1,050 47,000
2000/03/13 1,109 1,120 1,020 1,070 115,000
2000/03/10 1,150 1,150 1,050 1,050 34,000
2000/03/09 1,150 1,150 1,080 1,140 22,000
2000/03/08 1,150 1,150 1,060 1,150 27,000
2000/03/07 1,120 1,120 1,080 1,120 35,000
2000/03/06 1,100 1,240 1,060 1,080 89,000
2000/03/03 1,110 1,110 1,010 1,050 41,000
2000/03/02 1,180 1,180 1,100 1,100 28,000
2000/03/01 1,200 1,230 1,150 1,160 50,000
2000/02/29 1,150 1,180 1,100 1,150 60,000
2000/02/28 1,200 1,240 1,100 1,150 102,000
2000/02/25 1,140 1,200 1,120 1,200 96,000
2000/02/24 930 1,000 920 1,000 84,000
2000/02/23 862 930 862 900 78,000
2000/02/22 940 960 851 851 61,000
2000/02/21 920 940 880 940 112,000
2000/02/18 1,007 1,008 963 980 139,000
2000/02/17 1,100 1,125 1,020 1,050 117,000
2000/02/16 1,301 1,301 1,050 1,150 162,000
2000/02/15 1,070 1,250 1,070 1,250 250,000
2000/02/14 1,048 1,070 1,028 1,050 190,000
2000/02/10 929 1,000 900 988 208,000
2000/02/09 875 920 873 909 132,000
2000/02/08 800 900 795 873 212,000
2000/02/07 770 800 751 800 100,000
2000/02/04 720 750 690 750 104,000
2000/02/03 680 710 650 700 78,000
2000/02/02 671 675 660 671 58,000
2000/02/01 700 701 670 671 76,000
2000/01/31 650 710 630 700 182,000
2000/01/28 630 650 621 650 95,000
2000/01/27 619 630 610 630 19,000
2000/01/26 609 635 600 620 37,000
2000/01/25 650 650 625 639 115,000
2000/01/24 560 650 560 650 153,000
2000/01/21 558 560 540 550 37,000
2000/01/20 500 550 500 550 55,000
2000/01/19 500 510 495 500 27,000
2000/01/18 495 510 495 500 8,000
2000/01/17 475 500 475 490 18,000
2000/01/14 505 510 480 480 21,000
2000/01/13 520 525 500 525 26,000
2000/01/12 530 530 520 529 53,000
2000/01/11 530 530 500 530 17,000
2000/01/07 540 559 530 530 37,000
2000/01/06 550 570 520 540 55,000
2000/01/05 540 550 520 550 41,000
2000/01/04 520 560 519 560 64,000

このページの先頭へ