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 |
---|---|---|---|---|---|
2017/12/29 | 239 | 244 | 227 | 234 | 355,800 |
2017/12/28 | 213 | 290 | 212 | 243 | 687,100 |
2017/12/27 | 209 | 212 | 206 | 210 | 54,800 |
2017/12/26 | 208 | 208 | 202 | 204 | 156,500 |
2017/12/25 | 215 | 216 | 205 | 207 | 199,600 |
2017/12/22 | 216 | 217 | 214 | 216 | 51,200 |
2017/12/21 | 217 | 218 | 216 | 217 | 82,000 |
2017/12/20 | 218 | 219 | 217 | 218 | 64,500 |
2017/12/19 | 222 | 223 | 218 | 218 | 71,800 |
2017/12/18 | 231 | 231 | 219 | 223 | 129,000 |
2017/12/15 | 232 | 232 | 230 | 231 | 32,800 |
2017/12/14 | 232 | 232 | 231 | 231 | 19,400 |
2017/12/13 | 231 | 232 | 230 | 232 | 27,500 |
2017/12/12 | 232 | 233 | 230 | 232 | 21,000 |
2017/12/11 | 232 | 233 | 230 | 232 | 19,000 |
2017/12/08 | 232 | 233 | 231 | 232 | 31,900 |
2017/12/07 | 235 | 235 | 227 | 233 | 32,100 |
2017/12/06 | 236 | 237 | 229 | 235 | 55,500 |
2017/12/05 | 237 | 238 | 235 | 237 | 25,200 |
2017/12/04 | 236 | 239 | 236 | 236 | 16,000 |
2017/12/01 | 238 | 238 | 236 | 236 | 5,200 |
2017/11/30 | 240 | 240 | 236 | 237 | 13,300 |
2017/11/29 | 239 | 242 | 237 | 239 | 25,900 |
2017/11/28 | 240 | 240 | 236 | 237 | 14,700 |
2017/11/27 | 238 | 240 | 237 | 240 | 19,000 |
2017/11/24 | 236 | 238 | 235 | 236 | 37,800 |
2017/11/22 | 236 | 239 | 236 | 237 | 26,100 |
2017/11/21 | 244 | 244 | 237 | 239 | 9,300 |
2017/11/20 | 234 | 251 | 234 | 238 | 33,500 |
2017/11/17 | 236 | 237 | 235 | 235 | 21,900 |
2017/11/16 | 235 | 240 | 235 | 237 | 16,800 |
2017/11/15 | 240 | 240 | 235 | 236 | 27,500 |
2017/11/14 | 237 | 240 | 237 | 240 | 14,000 |
2017/11/13 | 245 | 246 | 236 | 239 | 76,200 |
2017/11/10 | 251 | 253 | 250 | 252 | 9,900 |
2017/11/09 | 256 | 256 | 251 | 253 | 15,400 |
2017/11/08 | 256 | 257 | 254 | 256 | 12,100 |
2017/11/07 | 257 | 260 | 252 | 256 | 27,800 |
2017/11/06 | 261 | 261 | 256 | 256 | 27,800 |
2017/11/02 | 261 | 262 | 258 | 261 | 25,900 |
2017/11/01 | 263 | 263 | 260 | 261 | 12,200 |
2017/10/31 | 261 | 263 | 260 | 263 | 14,000 |
2017/10/30 | 258 | 262 | 257 | 261 | 18,600 |
2017/10/27 | 259 | 260 | 255 | 258 | 19,300 |
2017/10/26 | 259 | 261 | 255 | 256 | 25,400 |
2017/10/25 | 259 | 268 | 259 | 259 | 77,200 |
2017/10/24 | 254 | 258 | 252 | 258 | 27,800 |
2017/10/23 | 247 | 256 | 246 | 252 | 56,400 |
2017/10/20 | 252 | 252 | 246 | 249 | 43,500 |
2017/10/19 | 243 | 255 | 243 | 255 | 66,900 |
2017/10/18 | 241 | 242 | 240 | 241 | 22,300 |
2017/10/17 | 240 | 242 | 240 | 241 | 37,900 |
2017/10/16 | 237 | 238 | 237 | 238 | 12,800 |
2017/10/13 | 240 | 240 | 236 | 237 | 20,400 |
2017/10/12 | 239 | 240 | 237 | 238 | 37,500 |
2017/10/11 | 235 | 238 | 235 | 238 | 32,500 |
2017/10/10 | 238 | 238 | 235 | 235 | 28,900 |
2017/10/06 | 238 | 238 | 235 | 237 | 45,000 |
2017/10/05 | 236 | 238 | 236 | 237 | 15,800 |
2017/10/04 | 236 | 238 | 235 | 237 | 29,600 |
2017/10/03 | 240 | 240 | 237 | 238 | 24,100 |
2017/10/02 | 236 | 238 | 235 | 238 | 13,400 |
2017/09/29 | 237 | 238 | 235 | 237 | 27,700 |
2017/09/28 | 240 | 240 | 237 | 237 | 17,700 |
2017/09/27 | 237 | 238 | 236 | 237 | 8,400 |
2017/09/26 | 240 | 240 | 236 | 237 | 29,600 |
2017/09/25 | 240 | 240 | 238 | 238 | 27,200 |
2017/09/22 | 239 | 241 | 238 | 240 | 13,300 |
2017/09/21 | 239 | 240 | 239 | 239 | 13,500 |
2017/09/20 | 239 | 240 | 239 | 239 | 14,000 |
2017/09/19 | 242 | 242 | 239 | 240 | 51,400 |
2017/09/15 | 241 | 243 | 241 | 241 | 29,900 |
2017/09/14 | 241 | 244 | 240 | 243 | 36,900 |
2017/09/13 | 243 | 243 | 241 | 243 | 11,900 |
2017/09/12 | 242 | 245 | 241 | 243 | 17,800 |
2017/09/11 | 244 | 244 | 241 | 242 | 23,000 |
2017/09/08 | 243 | 245 | 243 | 244 | 13,700 |
2017/09/07 | 244 | 245 | 243 | 243 | 19,700 |
2017/09/06 | 246 | 247 | 245 | 246 | 26,000 |
2017/09/05 | 253 | 253 | 246 | 248 | 21,600 |
2017/09/04 | 252 | 253 | 250 | 251 | 16,000 |
2017/09/01 | 252 | 252 | 251 | 252 | 9,700 |
2017/08/31 | 252 | 253 | 251 | 252 | 8,800 |
2017/08/30 | 252 | 254 | 250 | 252 | 14,200 |
2017/08/29 | 252 | 252 | 250 | 252 | 4,000 |
2017/08/28 | 250 | 252 | 250 | 251 | 15,200 |
2017/08/25 | 252 | 252 | 251 | 252 | 7,700 |
2017/08/24 | 253 | 255 | 251 | 251 | 13,500 |
2017/08/23 | 253 | 254 | 252 | 254 | 3,800 |
2017/08/22 | 252 | 255 | 252 | 254 | 11,300 |
2017/08/21 | 253 | 254 | 250 | 252 | 17,000 |
2017/08/18 | 258 | 258 | 251 | 253 | 17,800 |
2017/08/17 | 258 | 259 | 255 | 257 | 18,900 |
2017/08/16 | 256 | 259 | 255 | 258 | 10,400 |
2017/08/15 | 256 | 259 | 256 | 257 | 9,600 |
2017/08/14 | 256 | 259 | 250 | 255 | 35,000 |
2017/08/10 | 263 | 270 | 259 | 260 | 7,800 |
2017/08/09 | 258 | 265 | 253 | 263 | 53,900 |
2017/08/08 | 264 | 266 | 255 | 266 | 20,400 |
2017/08/07 | 268 | 270 | 266 | 268 | 12,600 |
2017/08/04 | 267 | 269 | 266 | 266 | 4,300 |
2017/08/03 | 267 | 270 | 267 | 267 | 11,200 |
2017/08/02 | 266 | 269 | 266 | 267 | 7,800 |
2017/08/01 | 273 | 273 | 265 | 266 | 35,600 |
2017/07/31 | 273 | 274 | 271 | 274 | 5,300 |
2017/07/28 | 269 | 273 | 269 | 273 | 11,100 |
2017/07/27 | 271 | 272 | 270 | 270 | 5,900 |
2017/07/26 | 270 | 272 | 269 | 269 | 16,600 |
2017/07/25 | 270 | 271 | 268 | 269 | 12,500 |
2017/07/24 | 274 | 274 | 270 | 271 | 13,000 |
2017/07/21 | 270 | 272 | 270 | 271 | 3,400 |
2017/07/20 | 271 | 272 | 270 | 271 | 11,600 |
2017/07/19 | 272 | 273 | 270 | 271 | 14,500 |
2017/07/18 | 274 | 274 | 271 | 271 | 7,700 |
2017/07/14 | 272 | 274 | 271 | 272 | 27,800 |
2017/07/13 | 275 | 275 | 272 | 274 | 13,500 |
2017/07/12 | 276 | 276 | 274 | 274 | 9,600 |
2017/07/11 | 274 | 275 | 273 | 275 | 6,500 |
2017/07/10 | 273 | 276 | 269 | 276 | 31,300 |
2017/07/07 | 273 | 275 | 271 | 272 | 14,100 |
2017/07/06 | 270 | 277 | 270 | 273 | 31,200 |
2017/07/05 | 267 | 271 | 266 | 270 | 19,100 |
2017/07/04 | 271 | 275 | 269 | 270 | 32,800 |
2017/07/03 | 269 | 269 | 266 | 267 | 22,600 |
2017/06/30 | 262 | 264 | 259 | 264 | 35,900 |
2017/06/29 | 263 | 263 | 260 | 261 | 10,700 |
2017/06/28 | 263 | 264 | 260 | 262 | 10,600 |
2017/06/27 | 268 | 268 | 260 | 264 | 85,800 |
2017/06/26 | 268 | 268 | 262 | 264 | 14,500 |
2017/06/23 | 264 | 278 | 264 | 266 | 83,600 |
2017/06/22 | 257 | 263 | 257 | 263 | 26,100 |
2017/06/21 | 258 | 258 | 256 | 256 | 17,600 |
2017/06/20 | 256 | 258 | 255 | 258 | 25,600 |
2017/06/19 | 258 | 258 | 255 | 256 | 36,000 |
2017/06/16 | 258 | 258 | 255 | 256 | 32,400 |
2017/06/15 | 260 | 260 | 258 | 258 | 20,100 |
2017/06/14 | 259 | 260 | 258 | 258 | 23,600 |
2017/06/13 | 260 | 261 | 258 | 259 | 16,200 |
2017/06/12 | 262 | 262 | 260 | 261 | 10,800 |
2017/06/09 | 261 | 261 | 259 | 261 | 12,900 |
2017/06/08 | 260 | 262 | 260 | 260 | 16,100 |
2017/06/07 | 260 | 262 | 258 | 258 | 18,400 |
2017/06/06 | 263 | 263 | 260 | 261 | 13,900 |
2017/06/05 | 262 | 264 | 261 | 262 | 6,500 |
2017/06/02 | 262 | 263 | 261 | 263 | 14,400 |
2017/06/01 | 261 | 265 | 260 | 263 | 15,600 |
2017/05/31 | 262 | 262 | 260 | 260 | 6,800 |
2017/05/30 | 262 | 263 | 260 | 263 | 7,400 |
2017/05/29 | 262 | 263 | 261 | 261 | 19,800 |
2017/05/26 | 265 | 265 | 261 | 262 | 12,300 |
2017/05/25 | 268 | 268 | 261 | 266 | 21,900 |
2017/05/24 | 263 | 268 | 263 | 268 | 19,800 |
2017/05/23 | 265 | 265 | 261 | 263 | 16,800 |
2017/05/22 | 264 | 265 | 262 | 262 | 12,600 |
2017/05/19 | 265 | 266 | 263 | 264 | 54,400 |
2017/05/18 | 267 | 267 | 265 | 265 | 14,300 |
2017/05/17 | 269 | 270 | 268 | 270 | 17,900 |
2017/05/16 | 271 | 272 | 269 | 271 | 11,400 |
2017/05/15 | 267 | 274 | 267 | 269 | 51,100 |
2017/05/12 | 283 | 283 | 281 | 283 | 15,100 |
2017/05/11 | 284 | 285 | 282 | 284 | 10,000 |
2017/05/10 | 282 | 284 | 281 | 282 | 14,100 |
2017/05/09 | 281 | 285 | 281 | 284 | 21,500 |
2017/05/08 | 289 | 289 | 278 | 280 | 60,200 |
2017/05/02 | 272 | 272 | 269 | 269 | 19,500 |
2017/05/01 | 272 | 274 | 271 | 272 | 11,100 |
2017/04/28 | 269 | 274 | 269 | 273 | 29,600 |
2017/04/27 | 265 | 269 | 265 | 268 | 15,600 |
2017/04/26 | 263 | 268 | 261 | 266 | 30,400 |
2017/04/25 | 264 | 268 | 263 | 263 | 12,900 |
2017/04/24 | 269 | 271 | 262 | 263 | 19,700 |
2017/04/21 | 267 | 268 | 261 | 261 | 14,400 |
2017/04/20 | 270 | 272 | 261 | 265 | 29,300 |
2017/04/19 | 268 | 271 | 265 | 270 | 15,000 |
2017/04/18 | 262 | 269 | 260 | 268 | 17,800 |
2017/04/17 | 257 | 260 | 257 | 258 | 24,800 |
2017/04/14 | 259 | 262 | 258 | 261 | 30,200 |
2017/04/13 | 266 | 268 | 260 | 263 | 56,300 |
2017/04/12 | 281 | 281 | 270 | 271 | 57,100 |
2017/04/11 | 285 | 285 | 280 | 281 | 16,600 |
2017/04/10 | 293 | 293 | 281 | 284 | 18,600 |
2017/04/07 | 280 | 285 | 279 | 281 | 30,300 |
2017/04/06 | 283 | 285 | 279 | 279 | 20,800 |
2017/04/05 | 280 | 283 | 279 | 283 | 15,500 |
2017/04/04 | 289 | 292 | 275 | 279 | 114,400 |
2017/04/03 | 304 | 305 | 286 | 292 | 103,100 |
2017/03/31 | 305 | 305 | 302 | 303 | 23,100 |
2017/03/30 | 304 | 305 | 303 | 303 | 18,900 |
2017/03/29 | 303 | 306 | 301 | 304 | 46,500 |
2017/03/28 | 307 | 309 | 306 | 308 | 33,900 |
2017/03/27 | 311 | 311 | 304 | 307 | 66,300 |
2017/03/24 | 310 | 312 | 310 | 312 | 19,400 |
2017/03/23 | 313 | 314 | 309 | 310 | 57,100 |
2017/03/22 | 319 | 320 | 313 | 313 | 62,000 |
2017/03/21 | 325 | 325 | 321 | 323 | 20,700 |
2017/03/17 | 322 | 326 | 322 | 323 | 15,800 |
2017/03/16 | 321 | 325 | 319 | 322 | 24,300 |
2017/03/15 | 331 | 331 | 321 | 321 | 64,000 |
2017/03/14 | 325 | 329 | 321 | 327 | 68,400 |
2017/03/13 | 319 | 322 | 317 | 322 | 41,100 |
2017/03/10 | 315 | 319 | 314 | 317 | 62,500 |
2017/03/09 | 314 | 315 | 313 | 315 | 27,600 |
2017/03/08 | 314 | 314 | 313 | 314 | 21,200 |
2017/03/07 | 313 | 315 | 312 | 314 | 42,300 |
2017/03/06 | 313 | 314 | 312 | 312 | 20,900 |
2017/03/03 | 312 | 314 | 312 | 313 | 11,800 |
2017/03/02 | 312 | 314 | 312 | 313 | 9,900 |
2017/03/01 | 311 | 313 | 310 | 312 | 11,700 |
2017/02/28 | 312 | 314 | 310 | 311 | 40,500 |
2017/02/27 | 316 | 316 | 311 | 311 | 45,400 |
2017/02/24 | 317 | 317 | 315 | 316 | 15,900 |
2017/02/23 | 317 | 317 | 314 | 316 | 19,400 |
2017/02/22 | 317 | 318 | 314 | 316 | 27,300 |
2017/02/21 | 318 | 318 | 315 | 317 | 22,400 |
2017/02/20 | 320 | 320 | 316 | 318 | 27,000 |
2017/02/17 | 316 | 317 | 313 | 315 | 25,600 |
2017/02/16 | 319 | 319 | 314 | 315 | 34,100 |
2017/02/15 | 311 | 321 | 309 | 313 | 84,300 |
2017/02/14 | 311 | 311 | 309 | 311 | 19,400 |
2017/02/13 | 312 | 312 | 310 | 311 | 18,000 |
2017/02/10 | 313 | 313 | 310 | 312 | 26,300 |
2017/02/09 | 311 | 313 | 311 | 313 | 17,000 |
2017/02/08 | 315 | 315 | 311 | 311 | 53,400 |
2017/02/07 | 311 | 321 | 311 | 319 | 53,300 |
2017/02/06 | 312 | 312 | 310 | 311 | 18,600 |
2017/02/03 | 311 | 312 | 310 | 311 | 33,200 |
2017/02/02 | 312 | 313 | 310 | 311 | 25,300 |
2017/02/01 | 311 | 312 | 310 | 312 | 31,500 |
2017/01/31 | 311 | 311 | 310 | 310 | 18,400 |
2017/01/30 | 312 | 312 | 310 | 311 | 24,100 |
2017/01/27 | 312 | 313 | 310 | 311 | 33,300 |
2017/01/26 | 313 | 313 | 311 | 312 | 25,400 |
2017/01/25 | 313 | 314 | 311 | 312 | 31,100 |
2017/01/24 | 312 | 312 | 310 | 311 | 18,300 |
2017/01/23 | 312 | 314 | 310 | 313 | 43,700 |
2017/01/20 | 312 | 313 | 311 | 312 | 19,000 |
2017/01/19 | 314 | 315 | 310 | 313 | 36,400 |
2017/01/18 | 313 | 315 | 312 | 314 | 15,400 |
2017/01/17 | 315 | 318 | 313 | 315 | 14,800 |
2017/01/16 | 317 | 318 | 314 | 315 | 21,000 |
2017/01/13 | 316 | 318 | 313 | 317 | 38,500 |
2017/01/12 | 320 | 320 | 315 | 316 | 48,500 |
2017/01/11 | 323 | 323 | 318 | 319 | 51,100 |
2017/01/10 | 324 | 324 | 320 | 321 | 42,900 |
2017/01/06 | 323 | 327 | 321 | 324 | 29,600 |
2017/01/05 | 320 | 323 | 318 | 320 | 47,300 |
2017/01/04 | 320 | 328 | 318 | 322 | 38,300 |