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
2009/12/30 34 35 32 32 6,946,000
2009/12/29 32 34 30 34 6,158,000
2009/12/28 30 34 30 31 10,469,000
2009/12/25 33 33 29 30 8,778,000
2009/12/24 34 35 31 33 10,754,000
2009/12/22 35 35 32 34 13,059,000
2009/12/21 38 40 34 35 20,012,000
2009/12/18 38 40 36 37 12,187,000
2009/12/17 40 42 37 39 15,388,000
2009/12/16 45 46 39 40 15,809,000
2009/12/15 45 48 41 46 16,891,000
2009/12/14 49 51 43 43 12,808,000
2009/12/11 64 65 49 50 27,413,000
2009/12/10 64 68 59 64 18,397,000
2009/12/09 73 78 65 65 28,710,000
2009/12/08 54 58 51 54 7,949,000
2009/12/07 52 56 49 54 8,513,000
2009/12/04 59 63 47 48 16,046,000
2009/12/03 45 73 44 56 37,900,000
2009/12/02 29 52 28 50 23,563,000
2009/12/01 22 22 20 22 200,000
2009/11/30 22 22 22 22 88,000
2009/11/27 21 23 20 22 370,000
2009/11/26 20 21 19 20 68,000
2009/11/25 19 20 18 19 194,000
2009/11/24 18 19 18 19 47,000
2009/11/20 16 19 16 19 420,000
2009/11/19 16 17 15 16 438,000
2009/11/18 18 19 17 17 155,000
2009/11/17 20 20 18 20 300,000
2009/11/16 23 23 19 20 414,000
2009/11/13 24 24 22 22 61,000
2009/11/12 23 24 23 24 101,000
2009/11/11 22 24 22 23 120,000
2009/11/10 22 22 21 22 204,000
2009/11/09 23 23 21 22 545,000
2009/11/06 25 25 23 24 128,000
2009/11/05 24 25 24 25 225,000
2009/11/04 25 25 23 23 456,000
2009/11/02 25 26 24 26 61,000
2009/10/30 26 26 25 25 28,000
2009/10/29 25 26 24 25 273,000
2009/10/28 26 27 25 26 50,000
2009/10/27 26 26 25 26 130,000
2009/10/26 27 27 26 26 134,000
2009/10/23 27 27 27 27 11,000
2009/10/22 27 27 27 27 19,000
2009/10/21 27 28 27 27 19,000
2009/10/20 27 28 26 27 196,000
2009/10/19 28 28 27 28 9,000
2009/10/16 27 28 27 27 34,000
2009/10/15 27 28 27 27 14,000
2009/10/14 27 27 27 27 107,000
2009/10/13 29 29 27 27 185,000
2009/10/09 28 30 28 29 140,000
2009/10/08 27 28 27 28 208,000
2009/10/07 25 27 25 26 139,000
2009/10/06 25 25 24 25 169,000
2009/10/05 27 27 25 25 46,000
2009/10/02 28 28 24 27 622,000
2009/10/01 28 29 27 27 36,000
2009/09/30 28 28 26 28 219,000
2009/09/29 30 30 27 28 263,000
2009/09/28 30 31 30 30 264,000
2009/09/25 28 31 28 31 412,000
2009/09/24 29 30 28 29 285,000
2009/09/18 31 31 29 30 598,000
2009/09/17 31 33 31 32 620,000
2009/09/16 30 34 30 32 677,000
2009/09/15 33 33 29 30 906,000
2009/09/14 32 33 31 33 288,000
2009/09/11 35 36 31 33 584,000
2009/09/10 35 36 34 34 871,000
2009/09/09 31 35 31 35 554,000
2009/09/08 32 32 30 31 308,000
2009/09/07 31 32 31 32 244,000
2009/09/04 34 35 31 31 907,000
2009/09/03 32 37 32 35 1,873,000
2009/09/02 31 32 30 32 364,000
2009/09/01 30 32 30 31 323,000
2009/08/31 31 31 30 30 116,000
2009/08/28 29 31 29 31 289,000
2009/08/27 29 30 29 29 122,000
2009/08/26 30 30 28 29 564,000
2009/08/25 31 31 30 30 161,000
2009/08/24 30 31 30 30 175,000
2009/08/21 30 31 30 30 54,000
2009/08/20 31 31 30 30 63,000
2009/08/19 30 31 30 30 244,000
2009/08/18 30 31 30 30 92,000
2009/08/17 31 31 30 31 443,000
2009/08/14 32 33 31 32 160,000
2009/08/13 32 33 32 32 293,000
2009/08/12 33 33 32 32 102,000
2009/08/11 33 34 33 34 204,000
2009/08/10 33 34 32 32 265,000
2009/08/07 32 33 32 32 200,000
2009/08/06 33 34 32 33 499,000
2009/08/05 33 35 33 34 519,000
2009/08/04 34 34 32 33 317,000
2009/08/03 33 34 32 33 448,000
2009/07/31 31 35 30 32 1,055,000
2009/07/30 31 31 30 31 268,000
2009/07/29 30 32 30 31 229,000
2009/07/28 30 30 29 30 122,000
2009/07/27 29 33 29 30 636,000
2009/07/24 31 31 29 29 351,000
2009/07/23 30 32 29 30 521,000
2009/07/22 29 30 28 30 538,000
2009/07/21 29 30 28 29 182,000
2009/07/17 30 30 28 29 372,000
2009/07/16 31 32 30 30 465,000
2009/07/15 32 32 30 30 341,000
2009/07/14 30 33 30 32 346,000
2009/07/13 33 33 28 28 330,000
2009/07/10 33 34 32 33 370,000
2009/07/09 33 36 32 32 722,000
2009/07/08 36 37 32 34 810,000
2009/07/07 38 38 36 37 553,000
2009/07/06 40 40 37 38 279,000
2009/07/03 40 40 39 39 161,000
2009/07/02 41 41 40 40 399,000
2009/07/01 41 41 39 41 394,000
2009/06/30 42 44 39 41 1,116,000
2009/06/29 37 43 37 42 2,773,000
2009/06/26 36 37 35 36 518,000
2009/06/25 35 36 35 35 422,000
2009/06/24 36 37 35 35 233,000
2009/06/23 36 37 35 36 769,000
2009/06/22 39 39 36 38 323,000
2009/06/19 39 39 37 39 191,000
2009/06/18 38 40 36 38 551,000
2009/06/17 39 41 35 37 1,357,000
2009/06/16 43 43 38 41 725,000
2009/06/15 42 44 40 44 587,000
2009/06/12 40 45 40 41 1,018,000
2009/06/11 39 41 37 39 578,000
2009/06/10 37 39 34 38 696,000
2009/06/09 31 40 31 37 2,697,000
2009/06/08 31 32 30 31 323,000
2009/06/05 31 32 31 31 96,000
2009/06/04 32 32 30 31 187,000
2009/06/03 31 32 31 32 183,000
2009/06/02 31 31 29 31 166,000
2009/06/01 30 31 30 30 152,000
2009/05/29 31 31 30 30 95,000
2009/05/28 32 32 30 30 196,000
2009/05/27 33 33 30 32 405,000
2009/05/26 31 37 31 33 1,758,000
2009/05/25 28 29 28 28 124,000
2009/05/22 28 29 28 28 40,000
2009/05/21 29 29 28 28 117,000
2009/05/20 28 29 28 29 73,000
2009/05/19 29 29 28 28 104,000
2009/05/18 29 29 28 28 98,000
2009/05/15 28 29 28 28 49,000
2009/05/14 28 28 27 27 36,000
2009/05/13 28 28 28 28 59,000
2009/05/12 30 30 27 27 222,000
2009/05/11 31 31 29 30 176,000
2009/05/08 29 30 29 29 190,000
2009/05/07 29 32 29 30 147,000
2009/05/01 30 30 28 28 155,000
2009/04/30 27 30 27 30 357,000
2009/04/28 27 28 27 27 65,000
2009/04/27 27 28 27 27 139,000
2009/04/24 30 30 28 28 229,000
2009/04/23 27 36 27 29 1,365,000
2009/04/22 26 26 26 26 94,000
2009/04/21 27 27 26 26 152,000
2009/04/20 27 27 26 27 75,000
2009/04/17 27 27 25 26 295,000
2009/04/16 31 31 27 27 694,000
2009/04/15 25 30 25 29 794,000
2009/04/14 25 27 23 24 487,000
2009/04/13 20 24 20 24 476,000
2009/04/10 20 21 20 20 122,000
2009/04/09 20 20 19 20 119,000
2009/04/08 22 22 20 20 118,000
2009/04/07 19 21 19 21 432,000
2009/04/06 20 21 19 19 179,000
2009/04/03 20 23 19 20 748,000
2009/04/02 20 20 19 19 154,000
2009/04/01 19 20 18 19 158,000
2009/03/31 20 20 18 18 573,000
2009/03/30 16 26 16 21 1,985,000
2009/03/27 14 16 14 15 356,000
2009/03/26 13 14 13 14 65,000
2009/03/25 12 14 11 14 135,000
2009/03/24 12 12 12 12 120,000
2009/03/23 12 13 11 12 172,000
2009/03/19 13 14 13 13 85,000
2009/03/18 12 12 12 12 103,000
2009/03/17 12 13 12 12 39,000
2009/03/16 12 13 12 12 54,000
2009/03/13 12 14 12 12 218,000
2009/03/12 11 12 11 11 18,000
2009/03/11 12 13 11 11 80,000
2009/03/10 13 13 12 13 69,000
2009/03/09 12 12 12 12 26,000
2009/03/06 11 12 11 12 9,000
2009/03/05 11 13 11 13 51,000
2009/03/04 11 11 11 11 12,000
2009/03/03 12 12 11 11 70,000
2009/03/02 11 11 11 11 39,000
2009/02/27 12 12 11 11 109,000
2009/02/26 12 12 11 12 87,000
2009/02/25 11 12 10 11 90,000
2009/02/24 12 12 9 12 367,000
2009/02/23 13 13 12 12 74,000
2009/02/20 14 14 13 13 82,000
2009/02/19 13 17 13 14 371,000
2009/02/18 13 14 13 13 155,000
2009/02/17 16 16 12 13 623,000
2009/02/16 15 16 15 16 197,000
2009/02/13 17 17 14 17 804,000
2009/02/12 17 18 17 18 162,000
2009/02/10 19 19 18 18 100,000
2009/02/09 20 20 19 19 144,000
2009/02/06 20 20 19 19 74,000
2009/02/05 20 20 20 20 15,000
2009/02/04 20 21 19 20 40,000
2009/02/03 20 21 19 20 122,000
2009/02/02 20 20 19 20 144,000
2009/01/30 21 21 20 21 281,000
2009/01/29 20 21 20 21 123,000
2009/01/28 20 20 20 20 60,000
2009/01/27 20 20 20 20 96,000
2009/01/26 20 20 19 20 165,000
2009/01/23 20 21 19 19 159,000
2009/01/22 21 21 20 20 106,000
2009/01/21 21 22 20 21 110,000
2009/01/20 21 22 21 21 72,000
2009/01/19 22 22 21 21 72,000
2009/01/16 23 23 21 21 324,000
2009/01/15 24 24 21 23 1,461,000
2009/01/14 24 25 23 25 118,000
2009/01/13 23 24 22 24 229,000
2009/01/09 23 23 22 23 144,000
2009/01/08 22 24 22 23 437,000
2009/01/07 21 23 21 22 185,000
2009/01/06 21 22 21 21 51,000
2009/01/05 21 22 20 22 154,000

このページの先頭へ