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
2002/12/30 139 145 136 142 34,000
2002/12/27 130 139 130 139 51,000
2002/12/26 131 139 130 135 61,000
2002/12/25 123 130 123 130 45,000
2002/12/24 131 139 125 135 77,000
2002/12/20 130 145 129 145 273,000
2002/12/19 114 134 114 134 114,000
2002/12/18 117 117 110 114 117,000
2002/12/17 123 125 115 115 70,000
2002/12/16 133 133 123 123 61,000
2002/12/13 132 135 130 130 18,000
2002/12/12 134 134 130 130 10,000
2002/12/11 133 135 133 135 51,000
2002/12/10 135 142 130 137 53,000
2002/12/09 134 136 133 136 29,000
2002/12/06 130 138 128 137 55,000
2002/12/05 140 140 129 132 74,000
2002/12/04 138 146 137 138 51,000
2002/12/03 157 157 140 141 280,000
2002/12/02 141 160 141 152 364,000
2002/11/29 123 142 123 140 230,000
2002/11/28 133 133 127 128 119,000
2002/11/27 122 135 122 135 81,000
2002/11/26 125 134 125 126 83,000
2002/11/25 110 126 107 125 114,000
2002/11/22 125 125 120 120 95,000
2002/11/21 125 129 121 125 97,000
2002/11/20 128 129 125 125 32,000
2002/11/19 131 133 124 125 105,000
2002/11/18 144 144 130 140 146,000
2002/11/15 134 148 126 140 296,000
2002/11/14 134 148 130 131 440,000
2002/11/13 115 134 115 132 285,000
2002/11/12 106 116 98 115 149,000
2002/11/11 112 112 105 106 42,000
2002/11/08 110 113 109 113 45,000
2002/11/07 110 112 110 112 14,000
2002/11/06 114 114 110 110 25,000
2002/11/05 111 112 109 112 34,000
2002/11/01 110 110 108 108 36,000
2002/10/31 109 115 107 115 39,000
2002/10/30 109 115 109 110 33,000
2002/10/29 112 119 111 118 45,000
2002/10/28 104 112 103 110 70,000
2002/10/25 107 110 100 110 67,000
2002/10/24 114 114 107 112 34,000
2002/10/23 111 115 111 114 11,000
2002/10/22 114 114 108 113 18,000
2002/10/21 115 115 108 110 47,000
2002/10/18 115 118 115 116 35,000
2002/10/17 114 118 114 118 22,000
2002/10/16 117 118 114 114 22,000
2002/10/15 101 118 101 117 12,000
2002/10/11 106 110 105 109 29,000
2002/10/10 105 115 105 110 51,000
2002/10/09 116 116 105 109 32,000
2002/10/08 118 118 109 117 39,000
2002/10/07 118 119 117 118 30,000
2002/10/04 120 120 118 118 12,000
2002/10/03 120 124 120 122 54,000
2002/10/02 122 123 120 120 25,000
2002/10/01 130 130 120 123 26,000
2002/09/30 120 132 120 132 42,000
2002/09/27 121 121 120 121 15,000
2002/09/26 121 124 120 121 16,000
2002/09/25 121 125 120 121 43,000
2002/09/24 126 126 121 122 15,000
2002/09/20 123 123 120 121 26,000
2002/09/19 125 127 122 122 20,000
2002/09/18 125 128 121 128 15,000
2002/09/17 124 129 124 129 9,000
2002/09/13 121 126 121 126 6,000
2002/09/12 124 124 120 121 14,000
2002/09/11 126 127 123 123 35,000
2002/09/10 124 126 123 126 38,000
2002/09/09 125 125 124 124 16,000
2002/09/06 124 126 123 126 37,000
2002/09/05 125 129 123 124 46,000
2002/09/04 128 130 122 123 62,000
2002/09/03 136 136 128 128 31,000
2002/09/02 137 137 132 132 5,000
2002/08/30 130 134 130 134 10,000
2002/08/29 138 138 133 135 19,000
2002/08/28 137 137 136 136 8,000
2002/08/27 135 137 135 137 10,000
2002/08/26 142 142 135 136 22,000
2002/08/23 135 138 133 137 23,000
2002/08/22 139 140 130 131 33,000
2002/08/21 140 143 139 139 56,000
2002/08/20 140 145 140 143 16,000
2002/08/19 146 146 140 140 23,000
2002/08/16 140 145 140 145 31,000
2002/08/15 144 144 141 141 15,000
2002/08/14 146 148 141 146 56,000
2002/08/13 157 160 151 151 164,000
2002/08/12 150 154 147 154 130,000
2002/08/09 130 145 125 145 101,000
2002/08/08 120 125 119 125 43,000
2002/08/07 118 120 118 119 37,000
2002/08/06 122 122 115 116 39,000
2002/08/05 125 125 119 123 20,000
2002/08/02 127 127 120 125 64,000
2002/08/01 125 126 122 125 21,000
2002/07/31 127 127 120 124 53,000
2002/07/30 127 130 125 125 37,000
2002/07/29 123 128 122 127 44,000
2002/07/26 127 130 122 129 102,000
2002/07/25 136 142 135 137 30,000
2002/07/24 136 140 135 135 46,000
2002/07/23 139 140 135 140 26,000
2002/07/22 135 142 135 140 17,000
2002/07/19 144 144 140 144 28,000
2002/07/18 142 147 141 145 39,000
2002/07/17 146 146 140 141 71,000
2002/07/16 149 149 146 146 21,000
2002/07/15 147 149 147 148 35,000
2002/07/12 151 154 149 153 34,000
2002/07/11 155 155 149 149 44,000
2002/07/10 156 158 153 153 28,000
2002/07/09 152 155 151 155 30,000
2002/07/08 153 157 150 150 50,000
2002/07/05 150 151 149 150 64,000
2002/07/04 150 153 148 150 102,000
2002/07/03 150 153 148 150 80,000
2002/07/02 155 155 148 149 65,000
2002/07/01 157 158 153 154 40,000
2002/06/28 154 159 153 157 49,000
2002/06/27 158 160 154 155 35,000
2002/06/26 160 160 154 159 49,000
2002/06/25 159 164 157 163 106,000
2002/06/24 160 160 158 160 22,000
2002/06/21 167 167 160 167 68,000
2002/06/20 158 168 158 160 63,000
2002/06/19 163 171 160 168 52,000
2002/06/18 170 172 161 166 52,000
2002/06/17 175 175 168 172 31,000
2002/06/14 173 177 170 177 84,000
2002/06/13 183 183 173 175 19,000
2002/06/12 171 180 171 178 32,000
2002/06/11 181 181 174 174 38,000
2002/06/10 185 185 180 180 42,000
2002/06/07 184 186 181 183 56,000
2002/06/06 187 187 181 184 62,000
2002/06/05 189 189 183 187 172,000
2002/06/04 175 181 172 178 30,000
2002/06/03 184 184 175 181 37,000
2002/05/31 185 186 170 171 119,000
2002/05/30 187 188 183 186 67,000
2002/05/29 182 189 181 188 100,000
2002/05/28 186 189 182 182 38,000
2002/05/27 187 190 180 181 127,000
2002/05/24 190 197 178 180 326,000
2002/05/23 160 184 159 180 212,000
2002/05/22 160 160 155 159 55,000
2002/05/21 162 162 158 160 54,000
2002/05/20 165 165 160 161 55,000
2002/05/17 162 164 160 164 96,000
2002/05/16 163 164 156 164 61,000
2002/05/15 165 169 160 164 67,000
2002/05/14 164 165 158 165 115,000
2002/05/13 165 165 161 165 74,000
2002/05/10 169 169 163 163 70,000
2002/05/09 168 169 166 166 68,000
2002/05/08 165 167 165 165 37,000
2002/05/07 165 169 162 162 49,000
2002/05/02 169 171 166 167 68,000
2002/05/01 169 171 168 168 39,000
2002/04/30 179 179 166 167 67,000
2002/04/26 169 174 169 174 28,000
2002/04/25 168 175 168 172 32,000
2002/04/24 168 170 167 168 96,000
2002/04/23 173 173 168 168 113,000
2002/04/22 180 180 170 174 80,000
2002/04/19 185 187 179 182 65,000
2002/04/18 169 185 167 180 95,000
2002/04/17 172 175 165 165 241,000
2002/04/16 182 182 175 175 107,000
2002/04/15 185 186 180 181 82,000
2002/04/12 180 189 180 185 120,000
2002/04/11 187 187 180 182 84,000
2002/04/10 188 190 186 187 31,000
2002/04/09 192 195 188 188 65,000
2002/04/08 197 197 191 192 53,000
2002/04/05 185 197 185 195 65,000
2002/04/04 193 198 190 190 38,000
2002/04/03 192 200 190 193 37,000
2002/04/02 193 200 190 192 109,000
2002/04/01 185 195 185 193 64,000
2002/03/29 190 195 180 180 211,000
2002/03/28 196 197 190 192 133,000
2002/03/27 200 202 199 200 69,000
2002/03/26 200 205 200 205 79,000
2002/03/25 219 219 201 202 86,000
2002/03/22 215 221 205 214 221,000
2002/03/20 220 220 193 205 397,000
2002/03/19 221 236 221 235 294,000
2002/03/18 230 230 220 220 141,000
2002/03/15 224 226 208 226 318,000
2002/03/14 201 233 198 222 660,000
2002/03/13 169 186 169 186 155,000
2002/03/12 173 173 165 168 91,000
2002/03/11 175 175 170 174 64,000
2002/03/08 170 176 164 171 127,000
2002/03/07 166 172 166 170 54,000
2002/03/06 171 179 168 168 95,000
2002/03/05 180 182 171 172 84,000
2002/03/04 170 184 170 178 129,000
2002/03/01 156 164 155 163 111,000
2002/02/28 157 157 150 150 149,000
2002/02/27 161 161 152 158 93,000
2002/02/26 156 160 150 160 92,000
2002/02/25 163 163 153 153 58,000
2002/02/22 162 167 161 163 44,000
2002/02/21 162 168 161 162 23,000
2002/02/20 161 169 153 167 93,000
2002/02/19 169 170 160 160 23,000
2002/02/18 165 170 162 170 16,000
2002/02/15 169 170 163 170 29,000
2002/02/14 175 175 169 169 40,000
2002/02/13 175 183 169 170 64,000
2002/02/12 174 176 172 174 36,000
2002/02/08 166 167 159 166 63,000
2002/02/07 154 165 150 159 43,000
2002/02/06 152 158 146 154 103,000
2002/02/05 154 159 143 152 152,000
2002/02/04 170 170 154 160 70,000
2002/02/01 179 180 161 171 130,000
2002/01/31 181 182 178 179 43,000
2002/01/30 178 181 178 178 37,000
2002/01/29 185 185 178 185 71,000
2002/01/28 180 187 179 180 103,000
2002/01/25 198 200 185 194 114,000
2002/01/24 205 210 198 198 57,000
2002/01/23 202 206 195 198 83,000
2002/01/22 214 216 207 214 54,000
2002/01/21 226 229 212 212 107,000
2002/01/18 219 227 217 227 166,000
2002/01/17 202 217 194 217 208,000
2002/01/16 207 219 205 207 46,000
2002/01/15 221 225 210 210 92,000
2002/01/11 218 229 218 225 233,000
2002/01/10 203 208 199 208 72,000
2002/01/09 201 205 199 205 40,000
2002/01/08 200 205 191 202 45,000
2002/01/07 195 200 188 200 50,000
2002/01/04 181 191 181 190 26,000

このページの先頭へ