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
2014/12/30 63 64 61 64 2,351,000
2014/12/29 64 67 62 63 5,776,000
2014/12/26 52 63 52 60 9,296,000
2014/12/25 58 59 53 54 7,265,000
2014/12/24 60 62 58 59 5,697,000
2014/12/22 67 68 61 62 6,414,000
2014/12/19 73 73 66 67 10,085,000
2014/12/18 77 78 71 74 10,023,000
2014/12/17 76 80 71 77 25,104,000
2014/12/16 73 79 67 71 28,667,000
2014/12/15 66 74 63 74 21,001,000
2014/12/12 66 75 61 61 32,172,000
2014/12/11 59 66 58 64 13,261,000
2014/12/10 56 60 55 60 8,694,000
2014/12/09 61 64 56 60 13,574,000
2014/12/08 57 71 54 65 44,483,000
2014/12/05 48 55 48 54 12,400,000
2014/12/04 49 50 48 48 2,670,000
2014/12/03 48 51 47 49 8,790,000
2014/12/02 48 49 47 48 3,995,000
2014/12/01 45 48 45 48 2,556,000
2014/11/28 45 47 44 45 2,556,000
2014/11/27 46 47 44 45 2,930,000
2014/11/26 42 46 42 46 2,665,000
2014/11/25 42 42 41 42 1,065,000
2014/11/21 42 43 42 42 519,000
2014/11/20 43 43 42 42 772,000
2014/11/19 44 44 43 43 651,000
2014/11/18 43 44 42 43 670,000
2014/11/17 42 43 41 42 2,953,000
2014/11/14 46 49 41 42 11,008,000
2014/11/13 43 44 42 43 571,000
2014/11/12 43 44 42 43 1,074,000
2014/11/11 44 45 42 43 2,273,000
2014/11/10 43 45 43 45 1,184,000
2014/11/07 43 44 42 43 363,000
2014/11/06 44 44 42 43 1,108,000
2014/11/05 43 44 43 43 294,000
2014/11/04 44 45 43 43 2,784,000
2014/10/31 40 42 40 42 1,747,000
2014/10/30 43 44 40 40 2,227,000
2014/10/29 46 47 42 43 6,705,000
2014/10/28 42 45 42 45 2,865,000
2014/10/27 42 42 41 41 771,000
2014/10/24 40 42 40 41 1,148,000
2014/10/23 38 39 38 39 321,000
2014/10/22 38 39 38 38 473,000
2014/10/21 39 39 37 38 575,000
2014/10/20 38 39 37 38 1,589,000
2014/10/17 37 38 37 38 778,000
2014/10/16 37 38 36 37 1,180,000
2014/10/15 38 38 36 37 1,265,000
2014/10/14 36 39 35 38 1,915,000
2014/10/10 38 39 36 36 3,382,000
2014/10/09 42 43 39 39 3,165,000
2014/10/08 41 43 40 41 3,068,000
2014/10/07 43 43 40 41 5,100,000
2014/10/06 43 49 42 43 20,377,000
2014/10/03 39 43 38 43 4,459,000
2014/10/02 40 42 38 39 5,456,000
2014/10/01 37 42 37 42 4,319,000
2014/09/30 37 38 37 37 880,000
2014/09/29 37 38 37 37 229,000
2014/09/26 37 38 37 37 798,000
2014/09/25 38 38 36 37 1,056,000
2014/09/24 36 38 36 38 1,153,000
2014/09/22 36 37 36 36 899,000
2014/09/19 37 37 35 36 1,017,000
2014/09/18 38 38 36 37 1,113,000
2014/09/17 36 38 35 37 1,616,000
2014/09/16 36 36 35 36 780,000
2014/09/12 35 36 34 35 1,146,000
2014/09/11 35 36 34 36 1,135,000
2014/09/10 36 37 34 35 1,838,000
2014/09/09 38 39 35 36 2,424,000
2014/09/08 34 38 34 38 3,219,000
2014/09/05 34 35 33 34 956,000
2014/09/04 33 35 33 34 1,799,000
2014/09/03 34 34 33 33 771,000
2014/09/02 33 36 33 34 6,304,000
2014/09/01 32 33 32 33 360,000
2014/08/29 32 33 31 32 478,000
2014/08/28 32 33 32 32 680,000
2014/08/27 32 33 32 32 1,413,000
2014/08/26 33 33 32 32 385,000
2014/08/25 33 34 32 33 801,000
2014/08/22 33 34 32 33 932,000
2014/08/21 33 34 32 33 1,330,000
2014/08/20 32 34 32 33 1,222,000
2014/08/19 32 34 32 33 2,153,000
2014/08/18 33 33 31 33 2,123,000
2014/08/15 31 33 30 33 2,909,000
2014/08/14 31 32 31 31 1,087,000
2014/08/13 32 32 30 31 2,911,000
2014/08/12 32 33 31 32 3,153,000
2014/08/11 33 34 31 32 11,136,000
2014/08/08 38 39 34 38 11,379,000
2014/08/07 43 46 37 39 21,660,000
2014/08/06 35 43 34 38 30,174,000
2014/08/05 34 34 33 34 1,052,000
2014/08/04 33 33 32 33 2,421,000
2014/08/01 32 34 31 33 2,126,000
2014/07/31 33 33 31 32 947,000
2014/07/30 31 33 31 32 1,861,000
2014/07/29 32 32 30 31 1,286,000
2014/07/28 31 32 31 31 271,000
2014/07/25 31 32 31 32 133,000
2014/07/24 31 31 30 31 174,000
2014/07/23 31 32 30 31 407,000
2014/07/22 31 31 30 31 102,000
2014/07/18 30 31 30 31 107,000
2014/07/17 31 31 30 31 366,000
2014/07/16 30 31 30 31 220,000
2014/07/15 31 31 30 30 203,000
2014/07/14 31 31 30 31 165,000
2014/07/11 31 31 30 31 383,000
2014/07/10 31 32 31 31 179,000
2014/07/09 31 32 31 31 309,000
2014/07/08 31 32 31 31 95,000
2014/07/07 31 32 31 31 259,000
2014/07/04 31 31 31 31 808,000
2014/07/03 31 31 31 31 248,000
2014/07/02 30 32 30 31 779,000
2014/07/01 31 31 30 31 586,000
2014/06/30 30 31 29 30 144,000
2014/06/27 30 30 29 30 944,000
2014/06/26 30 31 30 30 279,000
2014/06/25 31 31 30 30 626,000
2014/06/24 31 31 30 30 215,000
2014/06/23 31 32 30 31 415,000
2014/06/20 31 32 30 30 1,131,000
2014/06/19 30 32 30 31 910,000
2014/06/18 30 31 30 30 283,000
2014/06/17 30 31 30 30 448,000
2014/06/16 30 31 30 30 280,000
2014/06/13 30 31 29 30 305,000
2014/06/12 30 31 30 30 378,000
2014/06/11 30 31 30 30 722,000
2014/06/10 30 31 30 31 690,000
2014/06/09 31 31 30 30 402,000
2014/06/06 30 31 30 30 275,000
2014/06/05 30 31 30 30 166,000
2014/06/04 30 31 30 30 101,000
2014/06/03 31 31 30 31 102,000
2014/06/02 30 31 30 30 184,000
2014/05/30 30 31 29 30 867,000
2014/05/29 31 32 30 30 498,000
2014/05/28 31 31 30 31 515,000
2014/05/27 30 32 30 31 514,000
2014/05/26 30 31 30 30 1,022,000
2014/05/23 30 31 29 30 200,000
2014/05/22 30 31 29 30 482,000
2014/05/21 29 30 29 30 562,000
2014/05/20 30 31 29 29 1,227,000
2014/05/19 31 31 30 30 1,166,000
2014/05/16 31 32 31 31 594,000
2014/05/15 33 33 30 31 2,607,000
2014/05/14 32 33 31 32 833,000
2014/05/13 33 33 32 32 1,366,000
2014/05/12 33 36 32 32 4,785,000
2014/05/09 31 32 30 31 222,000
2014/05/08 30 31 30 31 482,000
2014/05/07 30 31 30 30 243,000
2014/05/02 30 31 30 30 80,000
2014/05/01 29 30 29 30 419,000
2014/04/30 30 30 29 29 171,000
2014/04/28 30 30 29 30 295,000
2014/04/25 30 31 30 30 147,000
2014/04/24 31 31 30 30 299,000
2014/04/23 30 32 30 30 467,000
2014/04/22 31 31 30 31 128,000
2014/04/21 31 31 30 31 212,000
2014/04/18 31 31 30 31 189,000
2014/04/17 31 31 31 31 81,000
2014/04/16 31 32 30 31 488,000
2014/04/15 31 32 30 31 565,000
2014/04/14 31 32 31 31 284,000
2014/04/11 31 31 30 31 351,000
2014/04/10 31 31 30 31 179,000
2014/04/09 31 32 30 31 518,000
2014/04/08 32 32 31 31 284,000
2014/04/07 32 33 31 32 397,000
2014/04/04 33 33 31 32 1,040,000
2014/04/03 34 34 32 32 542,000
2014/04/02 34 34 33 33 440,000
2014/04/01 34 35 33 33 2,476,000
2014/03/31 32 34 31 34 1,731,000
2014/03/28 28 34 28 32 2,957,000
2014/03/27 28 29 28 28 368,000
2014/03/26 28 29 28 28 529,000
2014/03/25 28 29 28 28 172,000
2014/03/24 28 29 27 28 529,000
2014/03/20 29 29 27 27 1,363,000
2014/03/19 29 30 28 29 319,000
2014/03/18 29 30 29 29 209,000
2014/03/17 29 30 28 29 379,000
2014/03/14 29 29 28 28 345,000
2014/03/13 29 30 29 29 228,000
2014/03/12 29 30 28 29 906,000
2014/03/11 28 30 28 29 1,360,000
2014/03/10 29 29 28 28 802,000
2014/03/07 29 29 29 29 124,000
2014/03/06 29 30 28 29 232,000
2014/03/05 29 30 28 29 1,386,000
2014/03/04 29 29 29 29 303,000
2014/03/03 29 30 28 29 1,013,000
2014/02/28 29 30 29 29 305,000
2014/02/27 30 30 29 29 1,359,000
2014/02/26 30 30 29 30 56,000
2014/02/25 30 31 29 30 290,000
2014/02/24 30 31 30 30 144,000
2014/02/21 30 30 29 30 433,000
2014/02/20 30 30 29 29 144,000
2014/02/19 30 30 29 30 226,000
2014/02/18 30 31 30 30 179,000
2014/02/17 29 30 29 30 877,000
2014/02/14 30 31 29 30 949,000
2014/02/13 31 31 30 30 447,000
2014/02/12 32 32 31 31 384,000
2014/02/10 31 32 30 31 432,000
2014/02/07 31 31 30 31 287,000
2014/02/06 30 31 30 30 494,000
2014/02/05 29 30 28 29 627,000
2014/02/04 28 29 27 28 2,301,000
2014/02/03 32 33 31 31 1,162,000
2014/01/31 33 34 32 33 290,000
2014/01/30 33 33 32 33 383,000
2014/01/29 32 34 32 33 866,000
2014/01/28 32 33 32 32 690,000
2014/01/27 33 33 32 32 705,000
2014/01/24 34 34 33 33 248,000
2014/01/23 34 35 33 34 526,000
2014/01/22 34 35 33 35 1,362,000
2014/01/21 35 35 34 34 487,000
2014/01/20 35 35 34 35 1,417,000
2014/01/17 34 35 34 35 816,000
2014/01/16 34 35 33 35 1,382,000
2014/01/15 33 34 33 34 338,000
2014/01/14 33 34 32 34 472,000
2014/01/10 32 34 32 33 1,453,000
2014/01/09 32 33 32 32 217,000
2014/01/08 32 33 32 32 273,000
2014/01/07 32 34 32 33 1,030,000
2014/01/06 33 33 31 33 1,064,000

このページの先頭へ