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
2011/12/30 31 33 31 33 1,595,000
2011/12/29 30 31 30 31 321,000
2011/12/28 27 30 27 30 872,000
2011/12/27 28 29 27 28 435,000
2011/12/26 29 30 28 28 316,000
2011/12/22 29 30 28 30 193,000
2011/12/21 29 29 28 29 414,000
2011/12/20 28 29 28 29 321,000
2011/12/19 28 28 27 28 244,000
2011/12/16 29 29 28 28 1,054,000
2011/12/15 30 31 29 30 134,000
2011/12/14 30 31 29 31 512,000
2011/12/13 31 31 30 31 975,000
2011/12/12 32 32 31 31 377,000
2011/12/09 32 33 31 31 913,000
2011/12/08 30 32 30 32 1,641,000
2011/12/07 30 30 29 30 409,000
2011/12/06 29 30 28 29 844,000
2011/12/05 29 30 29 30 237,000
2011/12/02 29 30 29 30 783,000
2011/12/01 31 31 29 30 438,000
2011/11/30 30 30 29 30 371,000
2011/11/29 30 31 29 31 685,000
2011/11/28 31 31 30 31 504,000
2011/11/25 29 31 29 31 610,000
2011/11/24 29 29 28 29 518,000
2011/11/22 30 30 28 30 1,039,000
2011/11/21 28 32 28 30 1,301,000
2011/11/18 28 29 27 28 806,000
2011/11/17 29 29 27 28 1,897,000
2011/11/16 32 33 29 29 1,574,000
2011/11/15 32 33 31 33 600,000
2011/11/14 33 34 32 33 1,721,000
2011/11/11 33 35 33 35 1,166,000
2011/11/10 32 34 31 33 1,226,000
2011/11/09 31 33 31 33 917,000
2011/11/08 34 34 30 31 3,561,000
2011/11/07 36 36 33 34 3,400,000
2011/11/04 35 37 33 36 9,812,000
2011/11/02 30 35 29 34 6,405,000
2011/11/01 31 31 29 29 3,442,000
2011/10/31 30 35 30 32 11,685,000
2011/10/28 28 30 28 30 1,642,000
2011/10/27 27 28 27 27 1,327,000
2011/10/26 27 28 27 27 942,000
2011/10/25 29 30 27 28 2,054,000
2011/10/24 28 31 28 29 5,507,000
2011/10/21 29 29 27 28 5,783,000
2011/10/20 25 28 25 28 7,374,000
2011/10/19 23 25 23 25 1,026,000
2011/10/18 24 24 23 23 533,000
2011/10/17 24 24 23 24 508,000
2011/10/14 24 25 24 24 230,000
2011/10/13 24 24 24 24 671,000
2011/10/12 25 25 24 24 441,000
2011/10/11 24 25 23 25 358,000
2011/10/07 24 24 23 24 1,072,000
2011/10/06 24 24 23 24 305,000
2011/10/05 24 25 23 23 953,000
2011/10/04 25 25 24 24 1,094,000
2011/10/03 25 26 23 26 1,815,000
2011/09/30 24 26 23 25 3,472,000
2011/09/29 22 24 21 23 3,009,000
2011/09/28 20 20 19 20 412,000
2011/09/27 20 20 19 19 464,000
2011/09/26 21 21 19 20 1,101,000
2011/09/22 22 22 20 21 1,082,000
2011/09/21 21 22 20 22 666,000
2011/09/20 22 23 20 20 4,009,000
2011/09/16 23 23 22 23 557,000
2011/09/15 23 24 23 23 567,000
2011/09/14 25 26 23 23 2,295,000
2011/09/13 25 26 24 25 151,000
2011/09/12 24 25 24 25 369,000
2011/09/09 26 26 24 24 321,000
2011/09/08 26 26 25 26 457,000
2011/09/07 25 26 25 26 322,000
2011/09/06 27 27 25 25 648,000
2011/09/05 24 28 24 27 2,141,000
2011/09/02 24 26 24 25 983,000
2011/09/01 25 26 24 24 307,000
2011/08/31 24 25 23 25 605,000
2011/08/30 24 24 23 23 454,000
2011/08/29 24 25 23 24 822,000
2011/08/26 22 27 22 25 5,062,000
2011/08/25 21 23 21 22 1,092,000
2011/08/24 21 22 20 21 527,000
2011/08/23 22 22 21 21 1,027,000
2011/08/22 21 22 21 22 322,000
2011/08/19 22 23 21 23 331,000
2011/08/18 22 23 22 23 179,000
2011/08/17 22 23 22 23 432,000
2011/08/16 22 23 21 21 408,000
2011/08/15 22 23 21 22 478,000
2011/08/12 22 23 22 22 537,000
2011/08/11 22 23 22 23 248,000
2011/08/10 22 23 21 22 650,000
2011/08/09 21 21 19 21 1,593,000
2011/08/08 23 24 22 22 643,000
2011/08/05 23 24 22 24 1,515,000
2011/08/04 25 25 24 24 216,000
2011/08/03 25 25 24 25 239,000
2011/08/02 25 25 24 25 485,000
2011/08/01 25 26 25 25 307,000
2011/07/29 26 27 25 25 1,085,000
2011/07/28 25 27 25 27 1,275,000
2011/07/27 26 27 25 26 1,665,000
2011/07/26 27 27 26 26 229,000
2011/07/25 27 28 26 27 297,000
2011/07/22 26 28 26 27 787,000
2011/07/21 28 28 26 26 944,000
2011/07/20 28 28 27 28 208,000
2011/07/19 28 28 27 28 472,000
2011/07/15 28 29 28 28 362,000
2011/07/14 28 29 27 29 297,000
2011/07/13 28 29 27 28 312,000
2011/07/12 29 29 27 28 1,249,000
2011/07/11 30 30 28 29 790,000
2011/07/08 30 30 29 30 834,000
2011/07/07 32 32 29 31 3,509,000
2011/07/06 27 32 27 32 10,423,000
2011/07/05 26 27 26 27 343,000
2011/07/04 26 27 25 26 492,000
2011/07/01 26 27 25 27 350,000
2011/06/30 26 27 25 27 851,000
2011/06/29 25 28 24 26 5,164,000
2011/06/28 24 25 24 24 229,000
2011/06/27 24 25 24 24 243,000
2011/06/24 24 25 24 24 97,000
2011/06/23 24 25 23 24 290,000
2011/06/22 25 25 24 24 263,000
2011/06/21 25 25 24 24 98,000
2011/06/20 25 25 24 25 119,000
2011/06/17 25 25 24 24 567,000
2011/06/16 24 25 23 25 165,000
2011/06/15 24 25 24 24 246,000
2011/06/14 24 25 23 24 192,000
2011/06/13 24 25 23 24 390,000
2011/06/10 24 26 24 25 388,000
2011/06/09 23 25 23 25 420,000
2011/06/08 24 25 23 24 570,000
2011/06/07 24 25 24 24 264,000
2011/06/06 25 26 24 25 598,000
2011/06/03 26 26 25 26 143,000
2011/06/02 26 26 25 26 254,000
2011/06/01 27 27 26 26 264,000
2011/05/31 26 27 25 26 368,000
2011/05/30 27 27 26 26 895,000
2011/05/27 26 27 25 27 650,000
2011/05/26 28 28 25 25 1,317,000
2011/05/25 25 28 25 28 2,917,000
2011/05/24 25 25 24 24 655,000
2011/05/23 25 26 24 25 1,070,000
2011/05/20 24 26 24 26 1,781,000
2011/05/19 25 25 23 24 448,000
2011/05/18 23 25 22 24 2,068,000
2011/05/17 22 22 22 22 513,000
2011/05/16 23 23 22 22 318,000
2011/05/13 23 24 22 23 194,000
2011/05/12 23 24 22 23 362,000
2011/05/11 23 24 23 23 204,000
2011/05/10 23 24 22 23 429,000
2011/05/09 23 24 23 23 332,000
2011/05/06 24 24 22 22 730,000
2011/05/02 24 25 24 24 518,000
2011/04/28 24 25 24 24 268,000
2011/04/27 24 25 23 23 461,000
2011/04/26 25 26 24 24 862,000
2011/04/25 26 27 25 26 2,745,000
2011/04/22 24 26 23 25 2,912,000
2011/04/21 24 24 23 23 684,000
2011/04/20 24 24 23 24 522,000
2011/04/19 23 24 22 23 518,000
2011/04/18 21 25 21 23 3,471,000
2011/04/15 21 22 20 21 371,000
2011/04/14 20 21 20 21 257,000
2011/04/13 21 21 20 20 161,000
2011/04/12 21 22 20 21 289,000
2011/04/11 21 21 21 21 316,000
2011/04/08 20 21 20 21 745,000
2011/04/07 21 22 20 21 1,245,000
2011/04/06 22 23 21 22 528,000
2011/04/05 23 23 22 23 358,000
2011/04/04 23 24 22 23 334,000
2011/04/01 23 24 23 23 485,000
2011/03/31 23 24 22 23 477,000
2011/03/30 23 23 22 23 341,000
2011/03/29 21 23 19 23 2,874,000
2011/03/28 24 24 22 23 1,229,000
2011/03/25 24 25 24 24 766,000
2011/03/24 25 26 24 24 1,451,000
2011/03/23 27 27 25 25 1,672,000
2011/03/22 26 28 25 27 2,973,000
2011/03/18 22 25 22 24 2,061,000
2011/03/17 20 22 19 21 2,184,000
2011/03/16 16 22 16 21 5,322,000
2011/03/15 23 24 13 16 7,702,000
2011/03/14 23 27 23 23 7,662,000
2011/03/11 33 34 33 33 827,000
2011/03/10 35 35 33 34 2,515,000
2011/03/09 34 36 32 35 3,560,000
2011/03/08 34 34 32 33 619,000
2011/03/07 33 34 32 33 567,000
2011/03/04 33 34 32 34 699,000
2011/03/03 33 33 32 33 281,000
2011/03/02 33 34 32 33 372,000
2011/03/01 33 34 32 33 612,000
2011/02/28 32 33 32 32 716,000
2011/02/25 31 33 31 32 406,000
2011/02/24 32 33 31 32 893,000
2011/02/23 32 33 31 32 777,000
2011/02/22 32 33 32 32 1,570,000
2011/02/21 33 33 32 32 771,000
2011/02/18 33 33 32 33 1,346,000
2011/02/17 34 34 33 33 1,969,000
2011/02/16 35 36 33 34 2,431,000
2011/02/15 33 35 33 34 1,036,000
2011/02/14 36 36 33 34 4,453,000
2011/02/10 36 37 34 35 2,899,000
2011/02/09 37 38 35 35 5,077,000
2011/02/08 34 36 33 36 6,349,000
2011/02/07 34 34 33 33 390,000
2011/02/04 33 34 33 34 653,000
2011/02/03 33 34 32 34 1,459,000
2011/02/02 32 34 32 33 2,560,000
2011/02/01 32 32 31 32 168,000
2011/01/31 32 32 31 31 989,000
2011/01/28 33 33 32 32 725,000
2011/01/27 33 34 32 32 994,000
2011/01/26 33 34 32 33 1,561,000
2011/01/25 32 34 32 33 4,231,000
2011/01/24 31 33 31 33 1,932,000
2011/01/21 32 32 31 31 518,000
2011/01/20 32 32 31 32 229,000
2011/01/19 33 33 31 32 1,088,000
2011/01/18 32 33 31 33 985,000
2011/01/17 31 32 31 31 297,000
2011/01/14 31 32 31 31 520,000
2011/01/13 32 32 31 31 466,000
2011/01/12 33 33 31 32 1,855,000
2011/01/11 31 33 31 32 2,598,000
2011/01/07 32 32 31 31 212,000
2011/01/06 31 32 31 32 395,000
2011/01/05 31 32 30 31 585,000
2011/01/04 31 32 30 31 365,000

このページの先頭へ