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
2015/12/30 61 62 61 61 332,000
2015/12/29 62 62 61 61 169,000
2015/12/28 61 62 60 62 393,000
2015/12/25 61 62 60 61 938,000
2015/12/24 63 63 61 61 657,000
2015/12/22 62 63 62 62 1,202,000
2015/12/21 63 63 62 62 837,000
2015/12/18 64 66 63 63 1,261,000
2015/12/17 64 66 64 65 945,000
2015/12/16 64 66 63 64 1,191,000
2015/12/15 68 69 63 63 3,125,000
2015/12/14 64 68 62 68 2,766,000
2015/12/11 63 65 63 64 1,550,000
2015/12/10 62 65 61 64 2,059,000
2015/12/09 63 63 62 62 433,000
2015/12/08 64 64 63 63 520,000
2015/12/07 62 64 62 64 668,000
2015/12/04 62 63 61 62 674,000
2015/12/03 64 64 63 63 348,000
2015/12/02 63 64 62 64 728,000
2015/12/01 62 63 62 62 466,000
2015/11/30 63 64 61 62 937,000
2015/11/27 63 64 62 63 470,000
2015/11/26 63 65 63 63 526,000
2015/11/25 65 65 63 63 444,000
2015/11/24 65 65 63 65 843,000
2015/11/20 62 67 62 64 4,220,000
2015/11/19 59 61 59 61 563,000
2015/11/18 61 61 59 59 691,000
2015/11/17 62 62 60 60 543,000
2015/11/16 61 62 60 61 559,000
2015/11/13 63 63 61 61 578,000
2015/11/12 64 64 61 63 1,904,000
2015/11/11 67 68 63 63 6,623,000
2015/11/10 59 62 59 61 1,985,000
2015/11/09 57 60 56 59 859,000
2015/11/06 56 57 56 57 272,000
2015/11/05 57 57 56 56 382,000
2015/11/04 58 58 56 56 376,000
2015/11/02 57 58 56 57 414,000
2015/10/30 57 58 57 57 213,000
2015/10/29 58 58 57 57 479,000
2015/10/28 55 58 55 58 656,000
2015/10/27 55 56 54 56 577,000
2015/10/26 56 56 54 55 620,000
2015/10/23 55 56 53 55 704,000
2015/10/22 55 55 53 55 419,000
2015/10/21 55 56 54 54 372,000
2015/10/20 55 56 54 55 329,000
2015/10/19 55 57 54 55 434,000
2015/10/16 55 57 55 55 398,000
2015/10/15 55 57 53 55 928,000
2015/10/14 57 58 56 56 1,022,000
2015/10/13 59 59 57 58 712,000
2015/10/09 58 60 57 58 559,000
2015/10/08 59 60 57 58 698,000
2015/10/07 60 60 57 57 1,598,000
2015/10/06 63 63 60 61 1,366,000
2015/10/05 66 66 61 63 2,353,000
2015/10/02 64 66 63 65 3,181,000
2015/10/01 63 65 61 62 4,032,000
2015/09/30 58 63 57 63 2,207,000
2015/09/29 59 59 56 57 1,000,000
2015/09/28 59 60 58 60 1,098,000
2015/09/25 59 60 57 58 1,092,000
2015/09/24 55 60 54 59 1,682,000
2015/09/18 56 56 54 56 498,000
2015/09/17 59 59 55 55 1,010,000
2015/09/16 55 59 53 58 2,596,000
2015/09/15 52 54 51 53 448,000
2015/09/14 52 56 51 52 1,266,000
2015/09/11 50 52 50 51 209,000
2015/09/10 50 51 49 51 143,000
2015/09/09 49 51 48 50 553,000
2015/09/08 48 48 46 47 336,000
2015/09/07 47 49 46 48 475,000
2015/09/04 50 51 47 49 519,000
2015/09/03 51 52 50 50 417,000
2015/09/02 48 51 47 50 1,643,000
2015/09/01 52 54 51 51 709,000
2015/08/31 55 55 53 54 926,000
2015/08/28 53 60 53 56 2,746,000
2015/08/27 47 51 47 51 1,320,000
2015/08/26 46 47 43 46 2,117,000
2015/08/25 40 48 40 43 3,409,000
2015/08/24 50 51 45 48 3,819,000
2015/08/21 53 54 51 53 2,213,000
2015/08/20 55 56 54 55 617,000
2015/08/19 58 59 55 57 1,463,000
2015/08/18 59 60 58 59 613,000
2015/08/17 62 62 59 59 365,000
2015/08/14 60 62 59 61 424,000
2015/08/13 62 62 58 61 1,671,000
2015/08/12 64 64 62 62 1,003,000
2015/08/11 63 67 63 66 914,000
2015/08/10 64 64 63 63 581,000
2015/08/07 64 65 63 63 556,000
2015/08/06 65 66 64 64 195,000
2015/08/05 65 65 64 65 395,000
2015/08/04 66 66 64 64 918,000
2015/08/03 64 66 64 66 537,000
2015/07/31 67 67 65 66 406,000
2015/07/30 67 67 65 66 543,000
2015/07/29 68 68 66 68 328,000
2015/07/28 67 68 66 67 549,000
2015/07/27 69 69 68 68 377,000
2015/07/24 69 71 68 69 720,000
2015/07/23 70 70 68 69 836,000
2015/07/22 68 69 68 68 381,000
2015/07/21 70 70 68 70 665,000
2015/07/17 69 71 69 70 1,076,000
2015/07/16 70 70 68 70 774,000
2015/07/15 67 71 67 70 1,611,000
2015/07/14 67 68 66 66 756,000
2015/07/13 65 67 65 67 561,000
2015/07/10 64 66 64 65 694,000
2015/07/09 62 64 60 63 2,567,000
2015/07/08 70 70 65 67 1,772,000
2015/07/07 69 71 68 71 1,545,000
2015/07/06 70 71 69 69 479,000
2015/07/03 72 72 70 71 792,000
2015/07/02 73 73 71 72 514,000
2015/07/01 70 73 70 72 1,787,000
2015/06/30 70 71 68 70 2,540,000
2015/06/29 72 73 70 71 2,470,000
2015/06/26 81 81 74 75 2,628,000
2015/06/25 74 79 73 79 3,356,000
2015/06/24 75 75 73 74 697,000
2015/06/23 73 75 73 73 1,566,000
2015/06/22 72 74 72 74 426,000
2015/06/19 73 74 73 73 246,000
2015/06/18 74 74 73 73 550,000
2015/06/17 73 74 73 74 573,000
2015/06/16 75 75 73 73 955,000
2015/06/15 74 75 72 75 1,597,000
2015/06/12 75 75 74 74 1,059,000
2015/06/11 74 75 73 74 689,000
2015/06/10 75 75 74 74 568,000
2015/06/09 77 77 75 75 706,000
2015/06/08 76 77 75 77 960,000
2015/06/05 76 78 76 78 499,000
2015/06/04 77 78 76 77 508,000
2015/06/03 77 78 76 76 786,000
2015/06/02 77 78 76 78 796,000
2015/06/01 76 77 75 76 1,061,000
2015/05/29 79 79 76 76 1,610,000
2015/05/28 81 82 79 79 1,355,000
2015/05/27 82 85 79 81 4,470,000
2015/05/26 79 83 79 81 3,769,000
2015/05/25 75 79 75 79 1,879,000
2015/05/22 74 77 74 75 2,726,000
2015/05/21 73 74 72 73 827,000
2015/05/20 74 74 72 74 891,000
2015/05/19 73 74 72 74 1,972,000
2015/05/18 75 75 73 74 1,357,000
2015/05/15 76 76 74 75 1,312,000
2015/05/14 73 77 72 76 3,168,000
2015/05/13 74 74 72 73 1,493,000
2015/05/12 75 76 71 75 6,465,000
2015/05/11 83 87 75 77 10,147,000
2015/05/08 94 94 87 87 10,360,000
2015/05/07 87 93 86 93 7,322,000
2015/05/01 87 87 83 84 3,248,000
2015/04/30 89 93 83 86 8,798,000
2015/04/28 87 89 85 89 5,158,000
2015/04/27 82 89 81 88 8,033,000
2015/04/24 78 83 77 81 5,106,000
2015/04/23 78 80 76 78 2,067,000
2015/04/22 79 80 76 77 2,019,000
2015/04/21 74 79 73 79 4,706,000
2015/04/20 73 74 72 73 997,000
2015/04/17 74 75 73 73 1,424,000
2015/04/16 75 76 74 75 962,000
2015/04/15 76 76 74 74 1,335,000
2015/04/14 76 79 75 76 4,153,000
2015/04/13 73 76 72 75 4,430,000
2015/04/10 71 73 70 72 3,306,000
2015/04/09 81 81 71 72 11,869,000
2015/04/08 81 83 79 81 8,147,000
2015/04/07 87 88 79 86 18,223,000
2015/04/06 75 83 74 83 15,398,000
2015/04/03 72 75 71 75 11,737,000
2015/04/02 65 72 65 68 11,223,000
2015/04/01 63 65 63 65 2,449,000
2015/03/31 62 63 61 63 494,000
2015/03/30 63 63 61 61 586,000
2015/03/27 60 69 60 62 6,431,000
2015/03/26 61 61 59 61 434,000
2015/03/25 59 61 59 61 1,040,000
2015/03/24 60 60 59 60 531,000
2015/03/23 60 61 60 60 647,000
2015/03/20 60 61 59 60 618,000
2015/03/19 61 61 60 60 868,000
2015/03/18 61 61 60 60 646,000
2015/03/17 62 63 60 60 1,707,000
2015/03/16 62 63 61 63 743,000
2015/03/13 62 63 61 62 1,269,000
2015/03/12 63 64 62 62 541,000
2015/03/11 62 63 61 63 1,086,000
2015/03/10 63 64 62 62 448,000
2015/03/09 64 64 62 63 480,000
2015/03/06 65 65 62 64 1,632,000
2015/03/05 61 66 61 63 2,806,000
2015/03/04 62 63 61 62 415,000
2015/03/03 63 63 61 63 892,000
2015/03/02 62 63 61 63 883,000
2015/02/27 63 63 61 61 475,000
2015/02/26 62 63 61 62 931,000
2015/02/25 64 64 62 62 676,000
2015/02/24 63 64 62 64 1,241,000
2015/02/23 61 63 61 63 2,416,000
2015/02/20 61 61 59 59 756,000
2015/02/19 61 61 59 61 702,000
2015/02/18 58 61 58 61 1,058,000
2015/02/17 60 60 58 58 1,110,000
2015/02/16 61 61 60 61 1,312,000
2015/02/13 61 62 60 61 1,322,000
2015/02/12 66 67 62 62 5,076,000
2015/02/10 62 64 58 63 3,123,000
2015/02/09 63 63 61 62 1,504,000
2015/02/06 63 64 61 63 1,218,000
2015/02/05 63 64 62 63 938,000
2015/02/04 61 64 60 64 1,322,000
2015/02/03 64 65 60 60 2,026,000
2015/02/02 64 65 63 63 994,000
2015/01/30 64 65 62 64 1,329,000
2015/01/29 66 66 61 64 2,720,000
2015/01/28 63 66 62 66 3,041,000
2015/01/27 60 63 59 63 1,482,000
2015/01/26 58 60 57 60 858,000
2015/01/23 60 61 57 59 1,896,000
2015/01/22 62 63 59 59 2,263,000
2015/01/21 65 68 60 62 4,845,000
2015/01/20 61 67 60 65 6,343,000
2015/01/19 58 61 57 61 3,234,000
2015/01/16 55 58 54 57 2,415,000
2015/01/15 54 59 53 55 4,549,000
2015/01/14 55 56 54 55 2,059,000
2015/01/13 54 58 53 57 2,737,000
2015/01/09 57 57 54 55 1,979,000
2015/01/08 59 61 53 57 5,943,000
2015/01/07 60 62 57 58 4,923,000
2015/01/06 61 63 59 61 3,913,000
2015/01/05 66 67 64 64 1,973,000

このページの先頭へ