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 |
---|---|---|---|---|---|
2016/12/30 | 313 | 318 | 312 | 317 | 25,900 |
2016/12/29 | 320 | 320 | 311 | 315 | 23,500 |
2016/12/28 | 307 | 325 | 306 | 318 | 78,900 |
2016/12/27 | 308 | 308 | 301 | 303 | 146,900 |
2016/12/26 | 316 | 319 | 310 | 311 | 83,000 |
2016/12/22 | 321 | 321 | 317 | 319 | 65,100 |
2016/12/21 | 332 | 332 | 320 | 323 | 121,600 |
2016/12/20 | 333 | 335 | 330 | 332 | 89,900 |
2016/12/19 | 341 | 341 | 333 | 336 | 54,600 |
2016/12/16 | 345 | 345 | 341 | 341 | 39,100 |
2016/12/15 | 343 | 346 | 341 | 345 | 27,100 |
2016/12/14 | 348 | 348 | 343 | 345 | 19,500 |
2016/12/13 | 345 | 350 | 343 | 348 | 34,000 |
2016/12/12 | 350 | 352 | 341 | 345 | 41,200 |
2016/12/09 | 348 | 355 | 348 | 350 | 56,400 |
2016/12/08 | 355 | 360 | 351 | 354 | 34,500 |
2016/12/07 | 362 | 369 | 351 | 360 | 62,000 |
2016/12/06 | 347 | 381 | 347 | 367 | 101,700 |
2016/12/05 | 343 | 350 | 343 | 348 | 45,300 |
2016/12/02 | 342 | 344 | 340 | 343 | 23,900 |
2016/12/01 | 339 | 344 | 339 | 342 | 42,300 |
2016/11/30 | 336 | 341 | 334 | 339 | 162,900 |
2016/11/29 | 335 | 336 | 333 | 336 | 16,800 |
2016/11/28 | 339 | 339 | 333 | 335 | 34,000 |
2016/11/25 | 341 | 341 | 336 | 339 | 37,900 |
2016/11/24 | 338 | 342 | 337 | 341 | 36,200 |
2016/11/22 | 340 | 341 | 338 | 340 | 10,100 |
2016/11/21 | 334 | 341 | 334 | 340 | 35,400 |
2016/11/18 | 340 | 342 | 333 | 339 | 33,100 |
2016/11/17 | 340 | 340 | 336 | 336 | 22,700 |
2016/11/16 | 340 | 342 | 338 | 338 | 11,600 |
2016/11/15 | 345 | 345 | 337 | 339 | 30,700 |
2016/11/14 | 342 | 343 | 339 | 343 | 22,800 |
2016/11/11 | 343 | 347 | 336 | 337 | 40,200 |
2016/11/10 | 356 | 356 | 335 | 342 | 89,700 |
2016/11/09 | 373 | 373 | 320 | 340 | 253,100 |
2016/11/08 | 388 | 391 | 378 | 391 | 49,500 |
2016/11/07 | 387 | 387 | 379 | 383 | 22,200 |
2016/11/04 | 379 | 389 | 377 | 387 | 22,100 |
2016/11/02 | 385 | 388 | 374 | 387 | 42,700 |
2016/11/01 | 382 | 390 | 380 | 388 | 35,100 |
2016/10/31 | 380 | 392 | 378 | 380 | 38,000 |
2016/10/28 | 382 | 387 | 378 | 386 | 15,400 |
2016/10/27 | 388 | 388 | 373 | 381 | 35,500 |
2016/10/26 | 385 | 398 | 385 | 390 | 71,000 |
2016/10/25 | 369 | 383 | 367 | 381 | 86,100 |
2016/10/24 | 360 | 370 | 355 | 364 | 42,500 |
2016/10/21 | 355 | 362 | 355 | 360 | 33,300 |
2016/10/20 | 357 | 363 | 355 | 361 | 18,900 |
2016/10/19 | 358 | 360 | 356 | 357 | 25,300 |
2016/10/18 | 355 | 361 | 348 | 358 | 25,000 |
2016/10/17 | 358 | 360 | 354 | 360 | 20,600 |
2016/10/14 | 355 | 358 | 353 | 358 | 21,400 |
2016/10/13 | 358 | 358 | 351 | 356 | 40,200 |
2016/10/12 | 351 | 355 | 349 | 353 | 16,800 |
2016/10/11 | 348 | 360 | 348 | 355 | 18,600 |
2016/10/07 | 360 | 360 | 352 | 353 | 37,800 |
2016/10/06 | 362 | 365 | 360 | 361 | 11,800 |
2016/10/05 | 358 | 366 | 358 | 361 | 19,700 |
2016/10/04 | 360 | 371 | 360 | 364 | 55,200 |
2016/10/03 | 346 | 365 | 345 | 360 | 29,400 |
2016/09/30 | 351 | 353 | 345 | 345 | 26,000 |
2016/09/29 | 349 | 349 | 343 | 346 | 77,300 |
2016/09/28 | 361 | 361 | 335 | 350 | 35,600 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 36 | 37 | 35 | 36 | 501,000 |
2016/09/26 | 38 | 38 | 35 | 36 | 1,473,000 |
2016/09/23 | 38 | 39 | 38 | 38 | 266,000 |
2016/09/21 | 38 | 38 | 37 | 38 | 202,000 |
2016/09/20 | 38 | 39 | 37 | 38 | 357,000 |
2016/09/16 | 37 | 38 | 37 | 37 | 138,000 |
2016/09/15 | 38 | 38 | 36 | 37 | 450,000 |
2016/09/14 | 39 | 39 | 38 | 38 | 482,000 |
2016/09/13 | 39 | 39 | 38 | 38 | 82,000 |
2016/09/12 | 39 | 39 | 38 | 38 | 77,000 |
2016/09/09 | 39 | 40 | 38 | 39 | 285,000 |
2016/09/08 | 39 | 40 | 39 | 39 | 215,000 |
2016/09/07 | 39 | 40 | 38 | 40 | 159,000 |
2016/09/06 | 39 | 40 | 39 | 39 | 406,000 |
2016/09/05 | 39 | 40 | 39 | 39 | 127,000 |
2016/09/02 | 39 | 40 | 39 | 39 | 213,000 |
2016/09/01 | 39 | 40 | 39 | 39 | 143,000 |
2016/08/31 | 39 | 40 | 39 | 39 | 159,000 |
2016/08/30 | 39 | 40 | 38 | 40 | 384,000 |
2016/08/29 | 39 | 40 | 38 | 38 | 200,000 |
2016/08/26 | 40 | 40 | 39 | 39 | 518,000 |
2016/08/25 | 40 | 41 | 40 | 40 | 359,000 |
2016/08/24 | 40 | 41 | 39 | 40 | 472,000 |
2016/08/23 | 39 | 40 | 38 | 40 | 762,000 |
2016/08/22 | 38 | 39 | 38 | 38 | 121,000 |
2016/08/19 | 39 | 39 | 38 | 38 | 168,000 |
2016/08/18 | 38 | 39 | 38 | 38 | 72,000 |
2016/08/17 | 39 | 39 | 38 | 38 | 108,000 |
2016/08/16 | 39 | 40 | 39 | 39 | 177,000 |
2016/08/15 | 40 | 40 | 38 | 40 | 594,000 |
2016/08/12 | 40 | 40 | 39 | 40 | 484,000 |
2016/08/10 | 39 | 44 | 39 | 40 | 4,695,000 |
2016/08/09 | 38 | 39 | 38 | 39 | 136,000 |
2016/08/08 | 38 | 39 | 37 | 38 | 151,000 |
2016/08/05 | 39 | 39 | 37 | 39 | 597,000 |
2016/08/04 | 39 | 39 | 38 | 39 | 253,000 |
2016/08/03 | 39 | 39 | 38 | 38 | 189,000 |
2016/08/02 | 39 | 40 | 38 | 38 | 240,000 |
2016/08/01 | 38 | 39 | 38 | 38 | 222,000 |
2016/07/29 | 38 | 39 | 37 | 39 | 556,000 |
2016/07/28 | 39 | 39 | 38 | 38 | 93,000 |
2016/07/27 | 38 | 40 | 38 | 38 | 301,000 |
2016/07/26 | 40 | 40 | 38 | 39 | 159,000 |
2016/07/25 | 39 | 40 | 38 | 40 | 336,000 |
2016/07/22 | 38 | 39 | 37 | 39 | 298,000 |
2016/07/21 | 37 | 39 | 37 | 39 | 660,000 |
2016/07/20 | 38 | 38 | 36 | 36 | 296,000 |
2016/07/19 | 39 | 39 | 38 | 38 | 284,000 |
2016/07/15 | 40 | 40 | 38 | 38 | 897,000 |
2016/07/14 | 39 | 41 | 38 | 40 | 1,082,000 |
2016/07/13 | 38 | 39 | 37 | 39 | 472,000 |
2016/07/12 | 40 | 41 | 37 | 37 | 1,508,000 |
2016/07/11 | 35 | 45 | 35 | 39 | 6,461,000 |
2016/07/08 | 34 | 35 | 33 | 34 | 453,000 |
2016/07/07 | 34 | 35 | 33 | 33 | 367,000 |
2016/07/06 | 35 | 35 | 34 | 34 | 458,000 |
2016/07/05 | 36 | 36 | 35 | 35 | 367,000 |
2016/07/04 | 36 | 37 | 36 | 36 | 282,000 |
2016/07/01 | 35 | 36 | 34 | 35 | 288,000 |
2016/06/30 | 36 | 36 | 35 | 35 | 307,000 |
2016/06/29 | 36 | 36 | 35 | 35 | 226,000 |
2016/06/28 | 33 | 36 | 33 | 35 | 614,000 |
2016/06/27 | 32 | 34 | 32 | 33 | 689,000 |
2016/06/24 | 37 | 37 | 31 | 32 | 2,261,000 |
2016/06/23 | 36 | 37 | 36 | 36 | 329,000 |
2016/06/22 | 36 | 37 | 36 | 36 | 646,000 |
2016/06/21 | 35 | 36 | 35 | 35 | 625,000 |
2016/06/20 | 34 | 36 | 34 | 35 | 897,000 |
2016/06/17 | 35 | 36 | 33 | 34 | 2,076,000 |
2016/06/16 | 38 | 38 | 35 | 36 | 1,079,000 |
2016/06/15 | 36 | 38 | 36 | 37 | 562,000 |
2016/06/14 | 39 | 39 | 36 | 38 | 1,067,000 |
2016/06/13 | 41 | 41 | 39 | 39 | 1,071,000 |
2016/06/10 | 41 | 42 | 40 | 41 | 441,000 |
2016/06/09 | 41 | 41 | 40 | 41 | 872,000 |
2016/06/08 | 42 | 42 | 41 | 41 | 407,000 |
2016/06/07 | 41 | 42 | 41 | 42 | 535,000 |
2016/06/06 | 42 | 43 | 41 | 42 | 770,000 |
2016/06/03 | 45 | 45 | 43 | 43 | 1,015,000 |
2016/06/02 | 44 | 46 | 42 | 45 | 6,590,000 |
2016/06/01 | 42 | 42 | 40 | 40 | 1,553,000 |
2016/05/31 | 42 | 43 | 42 | 42 | 904,000 |
2016/05/30 | 42 | 43 | 41 | 43 | 862,000 |
2016/05/27 | 44 | 44 | 41 | 43 | 1,696,000 |
2016/05/26 | 44 | 45 | 42 | 44 | 2,827,000 |
2016/05/25 | 48 | 49 | 45 | 45 | 2,056,000 |
2016/05/24 | 49 | 50 | 48 | 48 | 239,000 |
2016/05/23 | 49 | 50 | 48 | 49 | 673,000 |
2016/05/20 | 50 | 51 | 49 | 49 | 200,000 |
2016/05/19 | 50 | 50 | 49 | 50 | 378,000 |
2016/05/18 | 50 | 51 | 49 | 49 | 464,000 |
2016/05/17 | 50 | 51 | 49 | 51 | 380,000 |
2016/05/16 | 51 | 51 | 49 | 49 | 1,295,000 |
2016/05/13 | 53 | 53 | 50 | 52 | 971,000 |
2016/05/12 | 53 | 54 | 52 | 52 | 823,000 |
2016/05/11 | 53 | 55 | 53 | 53 | 1,557,000 |
2016/05/10 | 60 | 60 | 57 | 57 | 754,000 |
2016/05/09 | 58 | 60 | 58 | 59 | 1,087,000 |
2016/05/06 | 57 | 58 | 56 | 57 | 239,000 |
2016/05/02 | 54 | 57 | 53 | 57 | 687,000 |
2016/04/28 | 56 | 58 | 55 | 55 | 663,000 |
2016/04/27 | 56 | 57 | 55 | 56 | 265,000 |
2016/04/26 | 57 | 58 | 56 | 56 | 501,000 |
2016/04/25 | 57 | 58 | 56 | 57 | 625,000 |
2016/04/22 | 58 | 59 | 56 | 57 | 638,000 |
2016/04/21 | 59 | 59 | 57 | 58 | 439,000 |
2016/04/20 | 56 | 59 | 56 | 58 | 807,000 |
2016/04/19 | 54 | 56 | 54 | 56 | 621,000 |
2016/04/18 | 54 | 55 | 53 | 54 | 373,000 |
2016/04/15 | 55 | 56 | 54 | 56 | 262,000 |
2016/04/14 | 55 | 56 | 54 | 55 | 353,000 |
2016/04/13 | 55 | 56 | 55 | 55 | 379,000 |
2016/04/12 | 55 | 56 | 54 | 55 | 357,000 |
2016/04/11 | 54 | 55 | 53 | 55 | 341,000 |
2016/04/08 | 52 | 55 | 52 | 54 | 515,000 |
2016/04/07 | 53 | 54 | 53 | 53 | 205,000 |
2016/04/06 | 53 | 54 | 52 | 53 | 302,000 |
2016/04/05 | 57 | 57 | 54 | 54 | 649,000 |
2016/04/04 | 57 | 57 | 56 | 56 | 493,000 |
2016/04/01 | 58 | 58 | 55 | 56 | 802,000 |
2016/03/31 | 55 | 61 | 54 | 59 | 3,185,000 |
2016/03/30 | 57 | 57 | 54 | 55 | 894,000 |
2016/03/29 | 56 | 57 | 55 | 57 | 453,000 |
2016/03/28 | 55 | 57 | 54 | 56 | 499,000 |
2016/03/25 | 53 | 55 | 53 | 55 | 346,000 |
2016/03/24 | 52 | 53 | 52 | 53 | 340,000 |
2016/03/23 | 52 | 53 | 52 | 52 | 218,000 |
2016/03/22 | 53 | 54 | 52 | 52 | 301,000 |
2016/03/18 | 53 | 54 | 52 | 53 | 371,000 |
2016/03/17 | 52 | 55 | 51 | 53 | 1,837,000 |
2016/03/16 | 51 | 52 | 51 | 51 | 600,000 |
2016/03/15 | 52 | 52 | 51 | 51 | 540,000 |
2016/03/14 | 52 | 53 | 51 | 53 | 403,000 |
2016/03/11 | 50 | 53 | 49 | 52 | 866,000 |
2016/03/10 | 50 | 52 | 50 | 51 | 530,000 |
2016/03/09 | 51 | 51 | 49 | 50 | 898,000 |
2016/03/08 | 53 | 53 | 50 | 52 | 726,000 |
2016/03/07 | 53 | 54 | 52 | 52 | 339,000 |
2016/03/04 | 53 | 53 | 51 | 53 | 955,000 |
2016/03/03 | 52 | 54 | 52 | 52 | 368,000 |
2016/03/02 | 51 | 54 | 51 | 53 | 762,000 |
2016/03/01 | 51 | 51 | 49 | 50 | 251,000 |
2016/02/29 | 50 | 51 | 49 | 50 | 350,000 |
2016/02/26 | 50 | 51 | 49 | 49 | 373,000 |
2016/02/25 | 49 | 51 | 49 | 49 | 543,000 |
2016/02/24 | 51 | 51 | 49 | 49 | 242,000 |
2016/02/23 | 51 | 52 | 50 | 50 | 139,000 |
2016/02/22 | 50 | 52 | 49 | 51 | 394,000 |
2016/02/19 | 50 | 51 | 49 | 50 | 263,000 |
2016/02/18 | 51 | 52 | 50 | 51 | 169,000 |
2016/02/17 | 50 | 52 | 49 | 50 | 529,000 |
2016/02/16 | 48 | 50 | 47 | 50 | 528,000 |
2016/02/15 | 48 | 49 | 46 | 47 | 807,000 |
2016/02/12 | 46 | 48 | 45 | 45 | 1,856,000 |
2016/02/10 | 55 | 56 | 50 | 52 | 1,615,000 |
2016/02/09 | 56 | 57 | 54 | 57 | 788,000 |
2016/02/08 | 56 | 58 | 55 | 58 | 492,000 |
2016/02/05 | 56 | 57 | 55 | 56 | 310,000 |
2016/02/04 | 56 | 58 | 56 | 57 | 240,000 |
2016/02/03 | 56 | 57 | 55 | 56 | 486,000 |
2016/02/02 | 59 | 60 | 58 | 59 | 323,000 |
2016/02/01 | 58 | 61 | 58 | 59 | 1,238,000 |
2016/01/29 | 53 | 57 | 52 | 57 | 1,315,000 |
2016/01/28 | 53 | 54 | 52 | 52 | 338,000 |
2016/01/27 | 54 | 55 | 53 | 53 | 352,000 |
2016/01/26 | 54 | 55 | 53 | 53 | 506,000 |
2016/01/25 | 53 | 55 | 52 | 55 | 497,000 |
2016/01/22 | 51 | 53 | 51 | 52 | 612,000 |
2016/01/21 | 52 | 54 | 50 | 50 | 1,153,000 |
2016/01/20 | 56 | 56 | 53 | 54 | 434,000 |
2016/01/19 | 54 | 57 | 53 | 56 | 742,000 |
2016/01/18 | 53 | 55 | 51 | 55 | 1,110,000 |
2016/01/15 | 57 | 58 | 56 | 56 | 547,000 |
2016/01/14 | 57 | 57 | 55 | 57 | 830,000 |
2016/01/13 | 56 | 59 | 56 | 59 | 696,000 |
2016/01/12 | 58 | 58 | 54 | 55 | 857,000 |
2016/01/08 | 58 | 60 | 58 | 59 | 341,000 |
2016/01/07 | 60 | 61 | 58 | 60 | 1,396,000 |
2016/01/06 | 61 | 63 | 60 | 60 | 911,000 |
2016/01/05 | 61 | 61 | 60 | 60 | 259,000 |
2016/01/04 | 61 | 62 | 60 | 61 | 475,000 |