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
2004/12/30 242 245 239 245 73,000
2004/12/29 248 248 244 247 119,000
2004/12/28 242 244 239 244 116,000
2004/12/27 240 245 236 236 230,000
2004/12/24 238 242 235 235 244,000
2004/12/22 239 246 235 237 208,000
2004/12/21 240 243 233 240 275,000
2004/12/20 243 248 235 240 274,000
2004/12/17 246 249 241 243 193,000
2004/12/16 252 253 246 253 174,000
2004/12/15 255 258 245 255 221,000
2004/12/14 269 270 257 258 204,000
2004/12/13 248 259 244 259 275,000
2004/12/10 240 248 239 241 139,000
2004/12/09 244 249 238 238 201,000
2004/12/08 243 249 240 242 249,000
2004/12/07 255 258 250 251 119,000
2004/12/06 256 260 251 259 111,000
2004/12/03 259 260 250 255 389,000
2004/12/02 260 264 260 260 87,000
2004/12/01 267 277 260 263 172,000
2004/11/30 275 275 263 267 111,000
2004/11/29 278 278 272 275 71,000
2004/11/26 277 280 271 278 116,000
2004/11/25 280 288 274 281 101,000
2004/11/24 268 280 262 280 168,000
2004/11/22 278 285 268 268 284,000
2004/11/19 283 285 278 285 200,000
2004/11/18 295 299 276 285 455,000
2004/11/17 301 301 294 300 228,000
2004/11/16 315 317 304 305 379,000
2004/11/15 303 322 303 315 1,082,000
2004/11/12 288 305 286 300 560,000
2004/11/11 286 290 272 284 402,000
2004/11/10 296 309 287 290 1,444,000
2004/11/09 272 299 269 293 1,767,000
2004/11/08 261 269 255 268 350,000
2004/11/05 251 260 246 253 145,000
2004/11/04 260 262 245 250 108,000
2004/11/02 252 270 230 250 522,000
2004/11/01 217 285 212 244 731,000
2004/10/29 215 215 210 212 155,000
2004/10/28 224 226 215 220 166,000
2004/10/27 230 230 222 225 136,000
2004/10/26 228 233 225 225 70,000
2004/10/25 228 235 228 231 85,000
2004/10/22 232 241 230 237 175,000
2004/10/21 245 250 230 235 200,000
2004/10/20 252 254 246 246 75,000
2004/10/19 267 267 251 253 152,000
2004/10/18 263 273 255 262 126,000
2004/10/15 255 255 245 253 227,000
2004/10/14 260 263 255 255 142,000
2004/10/13 275 275 258 268 151,000
2004/10/12 275 284 272 275 91,000
2004/10/08 271 282 271 282 79,000
2004/10/07 288 289 281 281 76,000
2004/10/06 285 287 280 286 75,000
2004/10/05 296 296 283 285 118,000
2004/10/04 299 322 295 297 165,000
2004/10/01 276 299 276 299 210,000
2004/09/30 265 290 265 284 206,000
2004/09/29 273 276 251 267 544,000
2004/09/28 294 294 271 278 286,000
2004/09/27 305 308 295 295 196,000
2004/09/24 311 313 305 305 191,000
2004/09/22 311 320 301 320 280,000
2004/09/21 319 320 300 308 307,000
2004/09/17 330 336 320 326 216,000
2004/09/16 335 340 328 328 283,000
2004/09/15 346 350 335 335 203,000
2004/09/14 360 366 345 345 348,000
2004/09/13 345 375 345 356 894,000
2004/09/10 347 350 339 346 218,000
2004/09/09 330 350 326 345 471,000
2004/09/08 340 340 326 332 175,000
2004/09/07 338 338 323 335 305,000
2004/09/06 341 345 338 338 101,000
2004/09/03 345 347 339 345 173,000
2004/09/02 354 356 342 349 338,000
2004/09/01 332 359 324 358 739,000
2004/08/31 333 333 323 332 125,000
2004/08/30 330 334 326 328 120,000
2004/08/27 323 330 314 325 234,000
2004/08/26 350 350 320 320 427,000
2004/08/25 315 338 311 336 438,000
2004/08/24 313 320 310 310 119,000
2004/08/23 318 338 314 314 197,000
2004/08/20 323 324 315 315 125,000
2004/08/19 335 338 323 323 167,000
2004/08/18 315 330 311 330 163,000
2004/08/17 331 335 313 313 267,000
2004/08/16 335 335 312 330 309,000
2004/08/13 343 347 334 345 295,000
2004/08/12 360 360 340 355 294,000
2004/08/11 371 380 354 356 596,000
2004/08/10 372 384 368 374 179,000
2004/08/09 368 385 368 372 216,000
2004/08/06 384 402 381 393 763,000
2004/08/05 390 419 377 404 1,222,000
2004/08/04 364 380 340 380 544,000
2004/08/03 419 420 371 377 1,219,000
2004/08/02 365 415 359 409 2,152,000
2004/07/30 290 355 283 342 400,000
2004/07/29 315 315 288 288 336,000
2004/07/28 305 313 299 310 441,000
2004/07/27 312 315 281 293 846,000
2004/07/26 350 351 302 320 768,000
2004/07/23 371 371 352 365 390,000
2004/07/22 380 382 361 366 612,000
2004/07/21 395 399 383 389 400,000
2004/07/20 391 407 380 385 957,000
2004/07/16 374 402 348 401 1,601,000
2004/07/15 387 406 326 359 1,791,000
2004/07/14 411 430 386 386 2,030,000
2004/07/13 447 447 413 415 1,123,000
2004/07/12 450 465 405 432 2,215,000
2004/07/09 475 503 440 445 3,443,000
2004/07/08 514 531 470 470 7,513,000
2004/07/07 401 484 370 484 6,263,000
2004/07/06 480 510 393 404 6,840,000
2004/07/05 400 453 392 453 6,153,000
2004/07/02 338 390 338 373 4,389,000
2004/07/01 275 350 275 343 6,988,000
2004/06/30 270 272 265 270 530,000
2004/06/29 272 276 263 272 1,011,000
2004/06/28 264 280 260 275 1,299,000
2004/06/25 263 265 250 263 422,000
2004/06/24 240 264 237 260 391,000
2004/06/23 246 250 235 243 184,000
2004/06/22 251 252 241 246 134,000
2004/06/21 254 256 250 251 233,000
2004/06/18 243 248 240 248 429,000
2004/06/17 251 254 246 246 282,000
2004/06/16 256 261 251 253 270,000
2004/06/15 262 265 259 259 270,000
2004/06/14 272 274 263 265 382,000
2004/06/11 265 272 262 268 309,000
2004/06/10 265 271 262 268 302,000
2004/06/09 261 275 261 266 712,000
2004/06/08 260 271 256 261 552,000
2004/06/07 266 268 252 263 586,000
2004/06/04 263 272 262 266 1,588,000
2004/06/03 244 267 243 258 1,013,000
2004/06/02 241 249 240 244 466,000
2004/06/01 226 239 226 236 440,000
2004/05/31 228 235 220 225 278,000
2004/05/28 225 242 203 230 458,000
2004/05/27 223 230 221 226 219,000
2004/05/26 232 235 220 228 552,000
2004/05/25 235 239 220 229 524,000
2004/05/24 250 250 238 243 409,000
2004/05/21 250 255 241 252 997,000
2004/05/20 255 255 238 255 832,000
2004/05/19 240 262 237 254 1,945,000
2004/05/18 187 223 182 222 507,000
2004/05/17 200 201 180 183 296,000
2004/05/14 199 215 199 200 133,000
2004/05/13 198 207 196 199 122,000
2004/05/12 192 198 190 196 195,000
2004/05/11 190 200 185 192 361,000
2004/05/10 222 222 190 200 268,000
2004/05/07 219 225 210 224 163,000
2004/05/06 226 228 222 222 224,000
2004/04/30 209 225 208 225 349,000
2004/04/28 223 225 214 216 264,000
2004/04/27 230 230 220 222 579,000
2004/04/26 201 220 200 217 892,000
2004/04/23 218 218 196 196 684,000
2004/04/22 214 220 210 216 501,000
2004/04/21 221 225 215 219 670,000
2004/04/20 230 235 225 226 897,000
2004/04/19 222 235 219 232 2,252,000
2004/04/16 198 217 198 217 1,438,000
2004/04/15 199 199 193 195 292,000
2004/04/14 199 200 193 199 428,000
2004/04/13 205 206 190 199 1,224,000
2004/04/12 188 203 186 200 1,353,000
2004/04/09 175 184 175 180 1,471,000
2004/04/08 165 175 165 173 567,000
2004/04/07 160 166 155 163 189,000
2004/04/06 161 163 156 161 224,000
2004/04/05 171 171 160 160 247,000
2004/04/02 172 173 169 171 620,000
2004/04/01 163 178 163 167 1,006,000
2004/03/31 157 160 150 158 220,000
2004/03/30 166 166 155 161 360,000
2004/03/29 159 172 156 166 719,000
2004/03/26 152 164 149 164 677,000
2004/03/25 144 150 141 148 546,000
2004/03/24 133 144 131 140 342,000
2004/03/23 135 135 131 133 31,000
2004/03/22 132 135 130 135 129,000
2004/03/19 130 135 129 133 105,000
2004/03/18 132 135 130 131 100,000
2004/03/17 130 134 126 130 161,000
2004/03/16 133 133 130 130 127,000
2004/03/15 138 138 132 134 125,000
2004/03/12 134 135 126 135 210,000
2004/03/11 135 140 135 135 333,000
2004/03/10 130 137 130 137 553,000
2004/03/09 125 128 123 126 278,000
2004/03/08 117 130 116 124 473,000
2004/03/05 118 119 116 117 65,000
2004/03/04 119 119 117 118 90,000
2004/03/03 119 121 117 120 157,000
2004/03/02 119 120 117 120 65,000
2004/03/01 115 119 115 119 123,000
2004/02/27 114 117 112 115 41,000
2004/02/26 118 118 114 114 58,000
2004/02/25 118 118 115 118 95,000
2004/02/24 113 118 112 118 114,000
2004/02/23 114 114 112 113 42,000
2004/02/20 111 115 111 114 103,000
2004/02/19 109 112 109 111 125,000
2004/02/18 112 112 108 109 137,000
2004/02/17 113 115 112 112 70,000
2004/02/16 112 115 111 114 79,000
2004/02/13 106 112 106 112 119,000
2004/02/12 107 110 107 109 31,000
2004/02/10 111 111 106 109 115,000
2004/02/09 111 117 111 112 32,000
2004/02/06 113 115 106 115 40,000
2004/02/05 117 117 113 116 79,000
2004/02/04 119 120 117 118 85,000
2004/02/03 122 123 118 119 157,000
2004/02/02 117 123 117 121 161,000
2004/01/30 117 119 117 119 92,000
2004/01/29 120 120 118 119 120,000
2004/01/28 124 124 120 122 224,000
2004/01/27 118 128 118 124 788,000
2004/01/26 115 118 114 118 209,000
2004/01/23 115 115 112 113 55,000
2004/01/22 115 115 112 115 44,000
2004/01/21 115 115 111 112 68,000
2004/01/20 116 117 114 114 56,000
2004/01/19 120 121 116 117 64,000
2004/01/16 113 120 112 120 127,000
2004/01/15 116 119 116 117 58,000
2004/01/14 121 122 116 118 72,000
2004/01/13 123 125 118 119 472,000
2004/01/09 107 118 106 115 241,000
2004/01/08 101 106 101 104 48,000
2004/01/07 102 104 100 101 37,000
2004/01/06 100 102 100 101 55,000
2004/01/05 104 104 103 104 37,000

このページの先頭へ