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
2010/12/30 30 31 30 30 499,000
2010/12/29 31 32 31 31 366,000
2010/12/28 31 32 31 31 200,000
2010/12/27 31 32 30 32 983,000
2010/12/24 32 32 31 31 635,000
2010/12/22 32 32 31 32 1,203,000
2010/12/21 32 33 31 32 710,000
2010/12/20 33 33 31 32 1,213,000
2010/12/17 34 35 32 33 2,548,000
2010/12/16 33 35 32 34 2,867,000
2010/12/15 32 34 31 33 4,261,000
2010/12/14 31 32 31 31 875,000
2010/12/13 32 32 31 31 843,000
2010/12/10 32 33 31 32 1,629,000
2010/12/09 34 34 31 32 2,619,000
2010/12/08 31 34 31 34 4,048,000
2010/12/07 31 32 30 31 514,000
2010/12/06 31 32 31 31 509,000
2010/12/03 31 32 31 31 73,000
2010/12/02 32 32 31 31 438,000
2010/12/01 32 32 31 32 270,000
2010/11/30 31 32 30 31 395,000
2010/11/29 31 32 30 31 596,000
2010/11/26 32 32 31 31 383,000
2010/11/25 30 33 30 33 1,882,000
2010/11/24 31 31 29 30 2,350,000
2010/11/22 33 33 32 32 1,016,000
2010/11/19 33 33 32 33 1,322,000
2010/11/18 31 34 31 34 1,267,000
2010/11/17 32 32 31 31 774,000
2010/11/16 34 34 32 33 1,751,000
2010/11/15 30 33 29 33 3,993,000
2010/11/12 30 30 29 29 828,000
2010/11/11 29 30 28 30 890,000
2010/11/10 30 31 29 29 731,000
2010/11/09 28 30 28 30 1,832,000
2010/11/08 27 28 27 28 331,000
2010/11/05 26 27 25 27 1,057,000
2010/11/04 26 27 25 26 368,000
2010/11/02 26 27 26 26 709,000
2010/11/01 27 27 26 26 211,000
2010/10/29 26 27 26 26 288,000
2010/10/28 26 27 26 26 106,000
2010/10/27 27 27 26 26 409,000
2010/10/26 26 27 26 26 349,000
2010/10/25 27 27 26 27 303,000
2010/10/22 27 28 26 27 731,000
2010/10/21 27 28 27 27 267,000
2010/10/20 27 28 26 28 576,000
2010/10/19 27 28 27 27 376,000
2010/10/18 27 28 27 27 65,000
2010/10/15 27 29 27 27 440,000
2010/10/14 28 29 27 27 791,000
2010/10/13 28 29 28 28 579,000
2010/10/12 30 30 28 28 1,030,000
2010/10/08 28 30 28 29 3,566,000
2010/10/07 27 28 27 27 335,000
2010/10/06 28 28 27 27 220,000
2010/10/05 27 28 27 27 604,000
2010/10/04 28 28 27 28 393,000
2010/10/01 27 28 27 27 880,000
2010/09/30 29 29 27 28 801,000
2010/09/29 27 29 27 28 884,000
2010/09/28 26 27 26 27 1,805,000
2010/09/27 30 30 26 27 3,335,000
2010/09/24 30 30 29 30 2,378,000
2010/09/22 29 30 29 30 1,523,000
2010/09/21 29 30 28 29 3,908,000
2010/09/17 32 33 30 31 2,896,000
2010/09/16 33 33 32 33 583,000
2010/09/15 33 34 32 34 1,094,000
2010/09/14 34 36 33 33 3,789,000
2010/09/13 34 36 33 34 3,175,000
2010/09/10 32 34 31 34 1,484,000
2010/09/09 33 33 31 33 1,455,000
2010/09/08 33 33 32 33 416,000
2010/09/07 33 34 32 34 736,000
2010/09/06 34 34 32 33 1,316,000
2010/09/03 32 35 31 33 4,447,000
2010/09/02 31 32 30 32 888,000
2010/09/01 30 31 30 30 899,000
2010/08/31 31 32 30 30 850,000
2010/08/30 30 32 30 31 1,764,000
2010/08/27 29 30 28 30 837,000
2010/08/26 30 30 29 29 743,000
2010/08/25 28 29 28 28 1,122,000
2010/08/24 29 29 28 29 1,827,000
2010/08/23 30 30 29 29 870,000
2010/08/20 30 31 30 31 910,000
2010/08/19 30 31 29 31 1,072,000
2010/08/18 31 31 29 31 2,912,000
2010/08/17 32 32 30 31 1,753,000
2010/08/16 32 32 31 32 533,000
2010/08/13 32 33 31 32 687,000
2010/08/12 32 32 30 32 3,861,000
2010/08/11 34 35 32 33 5,691,000
2010/08/10 34 37 33 36 5,169,000
2010/08/09 34 34 33 33 641,000
2010/08/06 33 34 32 34 989,000
2010/08/05 33 35 31 33 4,244,000
2010/08/04 33 33 32 32 1,417,000
2010/08/03 33 34 32 33 1,379,000
2010/08/02 33 34 32 33 1,816,000
2010/07/30 34 34 33 33 906,000
2010/07/29 35 35 33 34 2,517,000
2010/07/28 35 36 34 35 1,871,000
2010/07/27 34 37 33 35 5,532,000
2010/07/26 36 36 33 33 4,348,000
2010/07/23 32 36 31 35 9,111,000
2010/07/22 35 35 31 32 13,857,000
2010/07/21 39 39 36 36 4,338,000
2010/07/20 38 41 37 38 6,310,000
2010/07/16 42 42 38 38 9,022,000
2010/07/15 50 50 40 44 19,407,000
2010/07/14 56 57 50 52 4,440,000
2010/07/13 56 57 55 56 1,147,000
2010/07/12 53 57 53 56 1,824,000
2010/07/09 56 56 53 54 2,784,000
2010/07/08 57 57 56 56 1,801,000
2010/07/07 57 57 53 56 5,617,000
2010/07/06 58 60 54 58 7,854,000
2010/07/05 63 64 58 60 9,580,000
2010/07/02 57 63 56 61 10,741,000
2010/07/01 53 56 52 56 6,153,000
2010/06/30 47 52 46 52 2,158,000
2010/06/29 48 50 46 48 2,054,000
2010/06/28 50 51 47 48 1,561,000
2010/06/25 51 54 46 49 4,390,000
2010/06/24 51 53 49 52 3,347,000
2010/06/23 54 58 51 52 14,264,000
2010/06/22 53 54 51 53 2,925,000
2010/06/21 53 54 51 53 5,144,000
2010/06/18 48 51 48 51 5,219,000
2010/06/17 49 49 46 47 2,857,000
2010/06/16 49 50 48 49 1,588,000
2010/06/15 49 49 47 49 2,583,000
2010/06/14 49 52 48 50 7,249,000
2010/06/11 46 49 45 48 4,278,000
2010/06/10 45 46 44 45 1,078,000
2010/06/09 46 48 44 45 9,671,000
2010/06/08 42 43 41 43 1,473,000
2010/06/07 42 46 41 43 3,791,000
2010/06/04 43 43 41 42 1,081,000
2010/06/03 41 43 41 43 831,000
2010/06/02 42 42 40 41 988,000
2010/06/01 43 44 41 42 3,064,000
2010/05/31 43 43 42 43 1,289,000
2010/05/28 42 43 41 42 1,450,000
2010/05/27 39 41 38 41 1,379,000
2010/05/26 39 40 38 39 1,306,000
2010/05/25 41 41 38 39 2,682,000
2010/05/24 43 43 40 40 2,106,000
2010/05/21 40 43 39 42 2,787,000
2010/05/20 41 44 41 42 3,576,000
2010/05/19 39 41 36 40 2,939,000
2010/05/18 43 44 39 39 2,248,000
2010/05/17 43 44 41 42 3,029,000
2010/05/14 43 46 41 46 6,047,000
2010/05/13 40 44 40 44 5,079,000
2010/05/12 39 42 38 39 2,754,000
2010/05/11 43 44 39 40 3,023,000
2010/05/10 41 44 40 41 2,757,000
2010/05/07 38 40 35 39 6,497,000
2010/05/06 41 43 40 42 2,047,000
2010/04/30 46 46 42 43 3,793,000
2010/04/28 45 47 44 46 4,861,000
2010/04/27 51 51 47 47 7,213,000
2010/04/26 46 51 46 51 7,385,000
2010/04/23 43 47 43 46 5,772,000
2010/04/22 46 47 43 46 5,333,000
2010/04/21 44 47 41 44 12,993,000
2010/04/20 50 51 47 48 9,219,000
2010/04/19 47 53 46 51 22,216,000
2010/04/16 43 46 43 46 6,747,000
2010/04/15 43 47 42 43 13,465,000
2010/04/14 36 45 35 43 17,920,000
2010/04/13 37 37 35 36 3,397,000
2010/04/12 39 40 36 37 7,511,000
2010/04/09 38 41 38 39 6,206,000
2010/04/08 43 44 37 39 14,354,000
2010/04/07 35 42 34 42 21,448,000
2010/04/06 32 34 32 34 5,378,000
2010/04/05 30 32 30 32 4,090,000
2010/04/02 30 30 29 30 1,549,000
2010/04/01 31 31 29 30 2,454,000
2010/03/31 29 32 29 31 7,595,000
2010/03/30 29 30 29 29 941,000
2010/03/29 29 30 28 28 683,000
2010/03/26 28 29 27 29 1,737,000
2010/03/25 28 28 27 28 665,000
2010/03/24 29 29 28 28 508,000
2010/03/23 28 29 28 28 666,000
2010/03/19 28 29 28 28 533,000
2010/03/18 29 29 28 29 623,000
2010/03/17 30 31 28 29 3,310,000
2010/03/16 28 31 28 30 9,075,000
2010/03/15 27 28 26 27 1,113,000
2010/03/12 27 28 27 27 399,000
2010/03/11 27 28 27 27 601,000
2010/03/10 27 28 27 27 1,180,000
2010/03/09 28 28 27 27 248,000
2010/03/08 27 29 27 28 1,655,000
2010/03/05 28 28 27 27 1,921,000
2010/03/04 29 30 28 28 2,014,000
2010/03/03 28 29 27 29 1,114,000
2010/03/02 26 28 26 28 1,268,000
2010/03/01 27 27 26 26 1,006,000
2010/02/26 27 28 27 27 669,000
2010/02/25 28 28 27 28 415,000
2010/02/24 28 29 28 28 1,407,000
2010/02/23 29 29 27 29 1,887,000
2010/02/22 29 30 28 28 1,434,000
2010/02/19 31 31 28 29 6,220,000
2010/02/18 31 32 30 31 1,660,000
2010/02/17 30 33 30 31 5,059,000
2010/02/16 30 30 29 30 835,000
2010/02/15 31 31 29 30 2,115,000
2010/02/12 30 32 30 32 3,101,000
2010/02/10 29 30 28 29 1,422,000
2010/02/09 29 31 29 29 2,450,000
2010/02/08 30 30 28 28 2,864,000
2010/02/05 30 31 29 30 2,389,000
2010/02/04 31 32 30 32 1,783,000
2010/02/03 29 32 28 31 4,225,000
2010/02/02 29 30 28 29 2,128,000
2010/02/01 29 29 27 29 2,293,000
2010/01/29 30 31 28 29 3,191,000
2010/01/28 31 32 30 30 2,996,000
2010/01/27 32 34 30 31 5,068,000
2010/01/26 32 34 31 32 4,954,000
2010/01/25 34 38 32 33 16,257,000
2010/01/22 31 36 30 35 14,252,000
2010/01/21 30 32 29 31 2,862,000
2010/01/20 29 31 28 30 6,938,000
2010/01/19 33 34 30 30 11,843,000
2010/01/18 27 32 26 32 16,086,000
2010/01/15 26 27 25 26 3,711,000
2010/01/14 26 27 25 26 5,015,000
2010/01/13 27 28 25 26 3,826,000
2010/01/12 29 29 27 28 3,157,000
2010/01/08 29 30 27 29 6,704,000
2010/01/07 31 31 29 30 3,388,000
2010/01/06 33 33 30 31 5,746,000
2010/01/05 31 33 29 32 6,828,000
2010/01/04 32 32 30 31 2,589,000

このページの先頭へ