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
2013/12/30 33 34 32 32 896,000
2013/12/27 32 33 31 33 605,000
2013/12/26 31 33 31 33 1,454,000
2013/12/25 31 31 30 30 1,191,000
2013/12/24 32 32 31 31 717,000
2013/12/20 31 32 31 31 630,000
2013/12/19 32 32 31 31 901,000
2013/12/18 32 32 31 31 853,000
2013/12/17 32 32 30 32 2,213,000
2013/12/16 33 33 32 32 906,000
2013/12/13 33 33 32 33 693,000
2013/12/12 33 34 33 33 441,000
2013/12/11 33 34 32 34 1,412,000
2013/12/10 33 34 33 33 490,000
2013/12/09 34 34 33 33 423,000
2013/12/06 34 34 33 33 628,000
2013/12/05 34 35 33 35 275,000
2013/12/04 35 35 33 34 1,603,000
2013/12/03 34 35 34 35 462,000
2013/12/02 35 36 34 34 1,087,000
2013/11/29 34 35 34 34 411,000
2013/11/28 34 35 34 34 229,000
2013/11/27 34 35 33 34 428,000
2013/11/26 34 35 33 35 881,000
2013/11/25 34 35 34 34 155,000
2013/11/22 35 36 34 34 1,412,000
2013/11/21 35 35 34 34 322,000
2013/11/20 35 36 34 35 708,000
2013/11/19 36 37 35 35 932,000
2013/11/18 35 37 35 36 1,518,000
2013/11/15 35 35 34 34 796,000
2013/11/14 34 36 33 34 1,807,000
2013/11/13 33 34 33 33 756,000
2013/11/12 33 34 32 33 312,000
2013/11/11 33 34 32 33 2,281,000
2013/11/08 35 36 34 35 984,000
2013/11/07 35 36 35 35 350,000
2013/11/06 35 35 34 35 365,000
2013/11/05 35 36 34 35 755,000
2013/11/01 36 37 34 35 2,299,000
2013/10/31 37 38 36 37 861,000
2013/10/30 37 38 36 38 1,195,000
2013/10/29 38 38 36 37 1,184,000
2013/10/28 37 38 36 38 1,547,000
2013/10/25 38 38 36 36 881,000
2013/10/24 36 38 35 38 1,718,000
2013/10/23 37 38 35 36 2,853,000
2013/10/22 35 37 34 37 1,978,000
2013/10/21 34 35 34 34 352,000
2013/10/18 35 35 34 34 1,274,000
2013/10/17 35 36 34 35 796,000
2013/10/16 35 35 34 35 745,000
2013/10/15 34 36 34 35 1,764,000
2013/10/11 35 35 33 35 1,773,000
2013/10/10 34 34 33 34 774,000
2013/10/09 33 35 32 33 1,549,000
2013/10/08 32 33 31 33 1,275,000
2013/10/07 34 34 32 32 627,000
2013/10/04 34 34 32 34 2,038,000
2013/10/03 35 36 34 34 1,143,000
2013/10/02 36 38 35 35 1,405,000
2013/10/01 36 36 35 36 2,709,000
2013/09/30 38 40 36 36 9,009,000
2013/09/27 34 37 33 37 2,561,000
2013/09/26 34 34 33 33 971,000
2013/09/25 34 35 33 34 1,077,000
2013/09/24 34 35 33 33 941,000
2013/09/20 34 34 32 34 1,112,000
2013/09/19 34 35 33 34 1,679,000
2013/09/18 32 35 31 34 2,249,000
2013/09/17 32 32 31 32 2,070,000
2013/09/13 32 33 30 31 2,432,000
2013/09/12 34 34 32 33 874,000
2013/09/11 34 35 33 34 2,380,000
2013/09/10 30 34 30 33 2,064,000
2013/09/09 31 32 29 31 2,373,000
2013/09/06 30 30 28 28 1,307,000
2013/09/05 30 31 29 30 259,000
2013/09/04 31 31 30 30 426,000
2013/09/03 30 31 29 30 516,000
2013/09/02 29 31 28 30 645,000
2013/08/30 29 30 28 28 214,000
2013/08/29 29 29 28 28 248,000
2013/08/28 29 30 28 29 598,000
2013/08/27 30 30 29 29 276,000
2013/08/26 30 31 30 30 673,000
2013/08/23 31 31 30 30 324,000
2013/08/22 31 31 30 31 248,000
2013/08/21 31 31 30 30 307,000
2013/08/20 31 32 30 31 328,000
2013/08/19 31 32 30 31 933,000
2013/08/16 32 32 31 31 52,000
2013/08/15 32 33 31 32 137,000
2013/08/14 32 32 31 32 411,000
2013/08/13 32 32 31 32 690,000
2013/08/12 35 35 32 32 1,492,000
2013/08/09 33 35 33 35 821,000
2013/08/08 33 34 33 33 385,000
2013/08/07 34 34 32 34 844,000
2013/08/06 34 35 33 34 675,000
2013/08/05 31 35 31 32 1,479,000
2013/08/02 31 31 30 31 825,000
2013/08/01 31 31 30 30 194,000
2013/07/31 31 31 30 30 318,000
2013/07/30 30 31 30 31 742,000
2013/07/29 30 30 29 29 726,000
2013/07/26 31 31 30 30 379,000
2013/07/25 31 32 30 31 734,000
2013/07/24 31 32 31 31 625,000
2013/07/23 31 32 31 31 191,000
2013/07/22 33 33 30 31 1,986,000
2013/07/19 34 34 32 33 1,111,000
2013/07/18 34 34 33 34 453,000
2013/07/17 34 35 33 34 349,000
2013/07/16 35 35 34 34 462,000
2013/07/12 35 35 34 34 579,000
2013/07/11 34 36 34 36 493,000
2013/07/10 33 35 33 34 1,812,000
2013/07/09 35 35 33 33 701,000
2013/07/08 36 36 34 34 978,000
2013/07/05 37 38 35 35 2,587,000
2013/07/04 33 38 32 35 5,172,000
2013/07/03 34 34 32 32 1,073,000
2013/07/02 30 36 30 33 4,121,000
2013/07/01 30 30 29 29 501,000
2013/06/28 27 30 27 29 1,508,000
2013/06/27 29 29 26 28 2,311,000
2013/06/26 29 31 28 29 842,000
2013/06/25 28 30 28 29 646,000
2013/06/24 29 29 28 29 459,000
2013/06/21 29 30 28 29 529,000
2013/06/20 30 31 29 29 763,000
2013/06/19 31 31 30 30 835,000
2013/06/18 30 31 29 30 818,000
2013/06/17 31 31 30 30 404,000
2013/06/14 32 32 30 31 335,000
2013/06/13 31 31 29 31 716,000
2013/06/12 31 32 29 31 898,000
2013/06/11 32 32 30 31 989,000
2013/06/10 31 32 31 32 1,231,000
2013/06/07 31 32 25 29 5,317,000
2013/06/06 36 36 31 33 2,415,000
2013/06/05 36 37 35 36 1,013,000
2013/06/04 36 38 35 36 3,345,000
2013/06/03 38 39 36 36 2,595,000
2013/05/31 39 41 38 39 902,000
2013/05/30 40 40 38 39 1,393,000
2013/05/29 40 41 39 41 1,177,000
2013/05/28 41 41 38 39 2,145,000
2013/05/27 40 42 38 42 2,181,000
2013/05/24 38 39 36 38 2,123,000
2013/05/23 41 41 37 38 3,288,000
2013/05/22 40 41 40 41 1,453,000
2013/05/21 41 42 40 40 902,000
2013/05/20 41 42 40 42 1,537,000
2013/05/17 39 42 38 41 2,625,000
2013/05/16 38 39 36 38 2,608,000
2013/05/15 42 43 38 39 4,588,000
2013/05/14 44 44 42 42 2,789,000
2013/05/13 48 48 42 45 6,680,000
2013/05/10 49 50 46 47 6,054,000
2013/05/09 44 48 44 47 5,453,000
2013/05/08 44 45 43 44 2,981,000
2013/05/07 47 47 44 44 3,454,000
2013/05/02 43 45 42 45 3,512,000
2013/05/01 40 47 40 42 11,175,000
2013/04/30 38 41 37 39 5,411,000
2013/04/26 38 38 37 37 1,628,000
2013/04/25 39 39 37 38 3,472,000
2013/04/24 37 40 36 39 12,156,000
2013/04/23 43 44 42 42 1,511,000
2013/04/22 44 46 43 43 3,674,000
2013/04/19 40 43 39 43 2,661,000
2013/04/18 40 41 39 40 1,914,000
2013/04/17 42 42 40 41 1,441,000
2013/04/16 39 42 38 42 2,528,000
2013/04/15 44 44 39 42 4,870,000
2013/04/12 45 46 43 44 3,275,000
2013/04/11 49 50 43 44 5,470,000
2013/04/10 45 50 41 45 10,220,000
2013/04/09 56 61 44 44 27,588,000
2013/04/08 37 48 36 47 28,035,000
2013/04/05 34 37 32 33 10,092,000
2013/04/04 32 34 30 33 3,712,000
2013/04/03 30 33 29 33 3,262,000
2013/04/02 28 30 28 29 1,759,000
2013/04/01 30 32 29 29 3,934,000
2013/03/29 29 30 28 29 848,000
2013/03/28 29 30 28 29 1,182,000
2013/03/27 28 29 28 28 591,000
2013/03/26 28 29 28 28 497,000
2013/03/25 28 28 28 28 554,000
2013/03/22 28 29 28 28 587,000
2013/03/21 28 29 28 28 351,000
2013/03/19 28 29 28 28 625,000
2013/03/18 28 29 28 28 1,322,000
2013/03/15 31 32 27 29 5,230,000
2013/03/14 32 32 30 31 1,626,000
2013/03/13 32 33 31 31 839,000
2013/03/12 32 33 30 31 2,310,000
2013/03/11 29 32 29 32 2,388,000
2013/03/08 29 29 28 28 1,430,000
2013/03/07 28 29 28 28 1,403,000
2013/03/06 29 30 28 29 1,401,000
2013/03/05 27 28 27 28 388,000
2013/03/04 28 28 27 27 358,000
2013/03/01 27 28 26 27 516,000
2013/02/28 27 28 26 27 765,000
2013/02/27 26 27 25 26 509,000
2013/02/26 26 27 25 26 1,411,000
2013/02/25 27 27 26 26 614,000
2013/02/22 26 27 25 27 665,000
2013/02/21 27 27 25 26 918,000
2013/02/20 28 28 27 27 1,242,000
2013/02/19 27 28 26 27 402,000
2013/02/18 25 27 25 27 802,000
2013/02/15 27 27 24 24 3,672,000
2013/02/14 28 29 26 27 1,064,000
2013/02/13 29 29 26 28 5,173,000
2013/02/12 33 35 33 34 1,502,000
2013/02/08 34 34 33 34 1,178,000
2013/02/07 34 35 33 34 1,017,000
2013/02/06 35 35 34 34 1,192,000
2013/02/05 35 36 34 34 1,339,000
2013/02/04 36 37 34 36 2,374,000
2013/02/01 33 37 31 36 8,001,000
2013/01/31 32 33 31 32 1,196,000
2013/01/30 32 33 31 32 2,083,000
2013/01/29 35 35 31 31 3,142,000
2013/01/28 32 35 31 34 8,374,000
2013/01/25 29 31 28 31 2,290,000
2013/01/24 28 28 27 28 1,893,000
2013/01/23 30 31 29 29 1,781,000
2013/01/22 29 31 29 30 1,855,000
2013/01/21 30 30 29 29 740,000
2013/01/18 29 30 29 29 2,168,000
2013/01/17 30 31 28 29 2,239,000
2013/01/16 32 32 28 31 4,957,000
2013/01/15 29 32 28 32 4,249,000
2013/01/11 29 29 28 28 1,025,000
2013/01/10 27 29 27 28 1,943,000
2013/01/09 27 28 26 27 767,000
2013/01/08 28 28 26 27 1,148,000
2013/01/07 26 29 26 27 4,068,000
2013/01/04 26 26 25 26 1,085,000

このページの先頭へ