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
2008/12/30 20 21 20 20 21,000
2008/12/29 20 22 20 21 68,000
2008/12/26 20 21 20 20 80,000
2008/12/25 19 21 19 19 198,000
2008/12/24 19 22 19 22 261,000
2008/12/22 21 22 20 22 341,000
2008/12/19 24 24 23 23 137,000
2008/12/18 25 25 23 25 94,000
2008/12/17 26 26 23 24 386,000
2008/12/16 23 28 23 26 726,000
2008/12/15 22 24 22 22 168,000
2008/12/12 22 23 21 22 178,000
2008/12/11 24 24 22 23 346,000
2008/12/10 19 28 19 23 956,000
2008/12/09 20 20 19 19 30,000
2008/12/08 20 20 19 20 62,000
2008/12/05 20 20 19 20 77,000
2008/12/04 20 20 19 19 79,000
2008/12/03 20 21 20 20 44,000
2008/12/02 20 20 19 20 117,000
2008/12/01 21 22 20 20 285,000
2008/11/28 22 22 21 21 51,000
2008/11/27 23 23 21 23 68,000
2008/11/26 21 24 21 23 325,000
2008/11/25 26 26 19 20 980,000
2008/11/21 25 25 23 25 227,000
2008/11/20 25 27 24 26 157,000
2008/11/19 29 29 25 26 531,000
2008/11/18 29 30 28 29 151,000
2008/11/17 32 32 29 30 503,000
2008/11/14 36 36 32 32 169,000
2008/11/13 36 36 34 34 131,000
2008/11/12 36 40 36 38 199,000
2008/11/11 34 38 33 36 217,000
2008/11/10 33 34 32 33 88,000
2008/11/07 31 34 30 32 342,000
2008/11/06 33 34 31 31 138,000
2008/11/05 33 35 32 35 298,000
2008/11/04 32 34 32 32 107,000
2008/10/31 37 38 32 34 357,000
2008/10/30 28 38 28 37 626,000
2008/10/29 30 31 27 27 190,000
2008/10/28 28 29 25 27 290,000
2008/10/27 29 32 28 28 194,000
2008/10/24 32 33 29 29 138,000
2008/10/23 31 32 28 32 224,000
2008/10/22 32 34 31 32 90,000
2008/10/21 33 34 32 32 90,000
2008/10/20 33 33 32 32 123,000
2008/10/17 35 35 33 33 93,000
2008/10/16 31 36 31 33 269,000
2008/10/15 35 35 33 35 119,000
2008/10/14 35 36 33 35 326,000
2008/10/10 30 30 27 29 763,000
2008/10/09 32 33 30 32 223,000
2008/10/08 33 34 31 32 398,000
2008/10/07 31 39 31 34 383,000
2008/10/06 38 38 36 37 573,000
2008/10/03 41 41 39 40 291,000
2008/10/02 40 41 39 40 589,000
2008/10/01 46 47 41 43 491,000
2008/09/30 43 46 41 46 733,000
2008/09/29 55 57 48 48 1,500,000
2008/09/26 62 66 54 55 4,200,000
2008/09/25 59 66 55 58 4,750,000
2008/09/24 50 65 50 63 7,186,000
2008/09/22 45 46 43 45 885,000
2008/09/19 43 47 42 43 993,000
2008/09/18 40 42 39 42 824,000
2008/09/17 47 47 37 43 1,586,000
2008/09/16 45 46 36 42 2,499,000
2008/09/12 56 56 50 51 857,000
2008/09/11 58 58 50 54 673,000
2008/09/10 54 60 54 57 435,000
2008/09/09 61 70 54 55 762,000
2008/09/08 57 63 57 62 234,000
2008/09/05 55 58 50 55 482,000
2008/09/04 56 60 52 56 494,000
2008/09/03 70 70 54 55 631,000
2008/09/02 72 76 71 71 151,000
2008/09/01 72 74 71 71 89,000
2008/08/29 72 77 71 72 196,000
2008/08/28 74 76 68 70 359,000
2008/08/27 80 81 75 76 159,000
2008/08/26 82 82 79 80 98,000
2008/08/25 81 85 80 82 202,000
2008/08/22 84 91 81 83 475,000
2008/08/21 90 93 82 82 685,000
2008/08/20 85 100 78 92 1,649,000
2008/08/19 81 81 71 75 1,268,000
2008/08/18 80 85 78 82 478,000
2008/08/15 81 83 77 80 708,000
2008/08/14 101 104 68 76 1,202,000
2008/08/13 105 105 104 105 35,000
2008/08/12 102 110 99 109 350,000
2008/08/11 107 108 103 104 240,000
2008/08/08 107 112 105 112 211,000
2008/08/07 111 113 109 111 65,000
2008/08/06 111 111 108 109 218,000
2008/08/05 117 117 110 110 197,000
2008/08/04 119 119 116 118 72,000
2008/08/01 124 124 120 121 47,000
2008/07/31 128 128 121 125 72,000
2008/07/30 127 134 127 130 77,000
2008/07/29 127 127 125 125 31,000
2008/07/28 126 126 125 125 24,000
2008/07/25 126 126 120 125 191,000
2008/07/24 132 132 125 125 40,000
2008/07/23 122 129 122 129 75,000
2008/07/22 123 126 106 119 725,000
2008/07/18 123 127 123 125 93,000
2008/07/17 129 129 122 124 164,000
2008/07/16 127 130 123 125 138,000
2008/07/15 137 139 121 126 279,000
2008/07/14 135 139 135 139 9,000
2008/07/11 137 138 136 138 18,000
2008/07/10 137 138 136 137 65,000
2008/07/09 137 140 137 137 73,000
2008/07/08 139 139 136 137 23,000
2008/07/07 137 141 135 137 42,000
2008/07/04 137 139 135 139 82,000
2008/07/03 135 143 131 136 97,000
2008/07/02 141 141 136 136 59,000
2008/07/01 141 141 135 141 112,000
2008/06/30 142 143 141 141 42,000
2008/06/27 140 143 140 142 153,000
2008/06/26 141 147 139 144 153,000
2008/06/25 142 142 137 141 136,000
2008/06/24 137 145 137 142 319,000
2008/06/23 136 138 133 136 223,000
2008/06/20 136 136 131 135 375,000
2008/06/19 137 137 133 135 211,000
2008/06/18 132 144 132 134 346,000
2008/06/17 134 136 131 132 192,000
2008/06/16 138 139 133 135 239,000
2008/06/13 134 140 130 132 217,000
2008/06/12 138 139 132 133 165,000
2008/06/11 147 147 140 142 87,000
2008/06/10 151 151 146 146 40,000
2008/06/09 151 152 148 149 122,000
2008/06/06 158 158 151 154 75,000
2008/06/05 155 157 153 157 118,000
2008/06/04 152 153 149 149 69,000
2008/06/03 154 156 153 153 15,000
2008/06/02 156 159 152 154 88,000
2008/05/30 159 159 154 159 34,000
2008/05/29 154 158 150 158 49,000
2008/05/28 151 152 149 149 23,000
2008/05/27 157 157 150 152 67,000
2008/05/26 160 160 153 153 77,000
2008/05/23 161 162 158 160 49,000
2008/05/22 158 160 155 160 80,000
2008/05/21 164 164 161 161 69,000
2008/05/20 166 168 165 167 69,000
2008/05/19 164 168 164 166 84,000
2008/05/16 173 173 160 163 170,000
2008/05/15 173 180 172 172 392,000
2008/05/14 170 174 170 172 133,000
2008/05/13 165 177 165 173 278,000
2008/05/12 158 164 157 164 124,000
2008/05/09 162 164 156 161 130,000
2008/05/08 162 163 160 162 61,000
2008/05/07 163 164 161 164 432,000
2008/05/02 151 158 149 158 132,000
2008/05/01 151 152 149 149 67,000
2008/04/30 150 152 148 151 86,000
2008/04/28 148 152 148 148 84,000
2008/04/25 148 148 145 146 93,000
2008/04/24 154 154 146 146 219,000
2008/04/23 140 157 140 150 179,000
2008/04/22 139 141 138 140 102,000
2008/04/21 143 144 140 140 146,000
2008/04/18 130 147 129 141 575,000
2008/04/17 125 127 123 126 50,000
2008/04/16 122 123 122 122 21,000
2008/04/15 122 123 120 121 21,000
2008/04/14 119 122 117 121 51,000
2008/04/11 122 124 122 122 34,000
2008/04/10 124 124 122 123 10,000
2008/04/09 129 129 123 123 74,000
2008/04/08 131 131 128 129 52,000
2008/04/07 127 131 127 131 32,000
2008/04/04 126 127 125 125 28,000
2008/04/03 126 130 126 126 86,000
2008/04/02 128 128 124 127 37,000
2008/04/01 125 126 122 124 37,000
2008/03/31 124 126 123 124 47,000
2008/03/28 125 125 121 124 38,000
2008/03/27 127 127 125 127 20,000
2008/03/26 125 127 124 125 14,000
2008/03/25 132 133 127 127 44,000
2008/03/24 125 132 125 130 51,000
2008/03/21 118 125 118 124 46,000
2008/03/19 115 122 115 120 65,000
2008/03/18 120 120 117 117 48,000
2008/03/17 117 124 116 116 78,000
2008/03/14 127 128 121 122 82,000
2008/03/13 133 134 121 124 54,000
2008/03/12 138 140 133 133 44,000
2008/03/11 128 134 125 133 46,000
2008/03/10 135 136 127 131 67,000
2008/03/07 140 140 134 134 60,000
2008/03/06 134 148 134 142 55,000
2008/03/05 134 137 132 133 36,000
2008/03/04 140 140 135 137 62,000
2008/03/03 145 145 139 139 63,000
2008/02/29 145 147 143 145 73,000
2008/02/28 150 151 144 146 108,000
2008/02/27 154 154 151 151 49,000
2008/02/26 157 157 151 153 87,000
2008/02/25 160 160 151 153 130,000
2008/02/22 159 161 158 159 105,000
2008/02/21 163 163 158 161 204,000
2008/02/20 156 167 153 158 287,000
2008/02/19 153 163 151 156 318,000
2008/02/18 150 153 147 150 125,000
2008/02/15 151 154 145 153 208,000
2008/02/14 150 160 148 156 498,000
2008/02/13 139 146 137 142 132,000
2008/02/12 136 140 131 134 80,000
2008/02/08 137 140 135 138 87,000
2008/02/07 142 146 140 141 67,000
2008/02/06 138 145 135 145 237,000
2008/02/05 132 148 131 148 282,000
2008/02/04 128 133 128 130 92,000
2008/02/01 127 131 124 126 123,000
2008/01/31 119 125 117 125 111,000
2008/01/30 120 120 117 119 70,000
2008/01/29 119 122 118 122 47,000
2008/01/28 115 119 114 119 75,000
2008/01/25 113 120 113 120 114,000
2008/01/24 116 116 111 114 111,000
2008/01/23 109 111 105 109 150,000
2008/01/22 105 109 100 100 210,000
2008/01/21 112 117 110 113 101,000
2008/01/18 108 123 102 118 336,000
2008/01/17 109 116 108 113 661,000
2008/01/16 126 128 110 114 488,000
2008/01/15 148 148 140 141 165,000
2008/01/11 160 160 147 149 132,000
2008/01/10 162 162 160 160 47,000
2008/01/09 158 164 156 160 95,000
2008/01/08 158 161 157 161 31,000
2008/01/07 164 167 157 159 114,000
2008/01/04 153 172 153 168 333,000

このページの先頭へ