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 |
---|---|---|---|---|---|
2018/12/28 | 210 | 210 | 200 | 202 | 22,400 |
2018/12/27 | 203 | 207 | 200 | 202 | 28,900 |
2018/12/26 | 184 | 200 | 184 | 188 | 47,900 |
2018/12/25 | 172 | 189 | 172 | 183 | 122,500 |
2018/12/21 | 210 | 211 | 200 | 205 | 74,900 |
2018/12/20 | 222 | 227 | 218 | 218 | 47,400 |
2018/12/19 | 232 | 232 | 224 | 230 | 54,100 |
2018/12/18 | 234 | 236 | 232 | 232 | 12,900 |
2018/12/17 | 236 | 238 | 236 | 236 | 15,600 |
2018/12/14 | 237 | 241 | 236 | 237 | 13,900 |
2018/12/13 | 246 | 248 | 236 | 237 | 11,300 |
2018/12/12 | 236 | 245 | 236 | 245 | 17,800 |
2018/12/11 | 242 | 246 | 236 | 236 | 20,000 |
2018/12/10 | 250 | 251 | 239 | 239 | 46,600 |
2018/12/07 | 250 | 253 | 246 | 253 | 47,900 |
2018/12/06 | 248 | 250 | 244 | 250 | 29,200 |
2018/12/05 | 245 | 252 | 245 | 249 | 12,700 |
2018/12/04 | 252 | 259 | 246 | 246 | 47,200 |
2018/12/03 | 243 | 250 | 241 | 250 | 28,600 |
2018/11/30 | 238 | 243 | 238 | 243 | 5,700 |
2018/11/29 | 243 | 243 | 238 | 239 | 9,100 |
2018/11/28 | 238 | 243 | 238 | 242 | 13,900 |
2018/11/27 | 236 | 239 | 236 | 238 | 22,200 |
2018/11/26 | 241 | 244 | 238 | 239 | 17,800 |
2018/11/22 | 237 | 237 | 235 | 236 | 4,500 |
2018/11/21 | 235 | 237 | 234 | 234 | 8,500 |
2018/11/20 | 235 | 237 | 235 | 235 | 6,500 |
2018/11/19 | 234 | 237 | 234 | 236 | 9,900 |
2018/11/16 | 240 | 242 | 236 | 237 | 5,000 |
2018/11/15 | 241 | 243 | 239 | 240 | 4,800 |
2018/11/14 | 232 | 241 | 232 | 241 | 36,200 |
2018/11/13 | 237 | 252 | 234 | 247 | 35,300 |
2018/11/12 | 243 | 247 | 238 | 238 | 7,000 |
2018/11/09 | 242 | 246 | 237 | 242 | 20,200 |
2018/11/08 | 244 | 248 | 241 | 244 | 42,100 |
2018/11/07 | 244 | 245 | 239 | 239 | 4,800 |
2018/11/06 | 235 | 244 | 234 | 243 | 25,600 |
2018/11/05 | 230 | 237 | 230 | 234 | 20,700 |
2018/11/02 | 229 | 235 | 228 | 235 | 21,100 |
2018/11/01 | 228 | 232 | 228 | 229 | 10,800 |
2018/10/31 | 224 | 228 | 224 | 225 | 7,800 |
2018/10/30 | 220 | 222 | 220 | 221 | 29,800 |
2018/10/29 | 223 | 229 | 222 | 222 | 28,000 |
2018/10/26 | 249 | 287 | 225 | 226 | 125,600 |
2018/10/25 | 229 | 230 | 221 | 225 | 38,000 |
2018/10/24 | 233 | 233 | 230 | 230 | 7,700 |
2018/10/23 | 232 | 233 | 230 | 230 | 14,800 |
2018/10/22 | 235 | 235 | 232 | 233 | 4,500 |
2018/10/19 | 231 | 236 | 231 | 233 | 10,500 |
2018/10/18 | 233 | 237 | 229 | 237 | 34,900 |
2018/10/17 | 227 | 233 | 227 | 233 | 20,300 |
2018/10/16 | 230 | 235 | 228 | 228 | 53,900 |
2018/10/15 | 236 | 239 | 235 | 237 | 7,100 |
2018/10/12 | 235 | 245 | 233 | 234 | 24,000 |
2018/10/11 | 239 | 239 | 230 | 232 | 40,400 |
2018/10/10 | 246 | 247 | 238 | 241 | 26,700 |
2018/10/09 | 249 | 250 | 246 | 246 | 7,700 |
2018/10/05 | 249 | 249 | 245 | 249 | 13,600 |
2018/10/04 | 249 | 249 | 245 | 249 | 28,200 |
2018/10/03 | 254 | 254 | 242 | 245 | 18,600 |
2018/10/02 | 247 | 255 | 242 | 254 | 50,400 |
2018/10/01 | 234 | 247 | 234 | 247 | 28,100 |
2018/09/28 | 236 | 237 | 232 | 232 | 24,800 |
2018/09/27 | 232 | 235 | 231 | 231 | 19,500 |
2018/09/26 | 234 | 239 | 232 | 236 | 28,000 |
2018/09/25 | 230 | 233 | 230 | 233 | 11,800 |
2018/09/21 | 229 | 231 | 228 | 231 | 8,700 |
2018/09/20 | 229 | 230 | 228 | 229 | 11,000 |
2018/09/19 | 230 | 230 | 228 | 229 | 16,000 |
2018/09/18 | 230 | 233 | 229 | 229 | 22,000 |
2018/09/14 | 233 | 233 | 229 | 230 | 16,400 |
2018/09/13 | 231 | 234 | 230 | 233 | 14,000 |
2018/09/12 | 240 | 240 | 232 | 233 | 12,500 |
2018/09/11 | 232 | 239 | 232 | 237 | 3,400 |
2018/09/10 | 234 | 235 | 230 | 232 | 31,700 |
2018/09/07 | 241 | 241 | 234 | 236 | 44,800 |
2018/09/06 | 246 | 246 | 241 | 241 | 20,500 |
2018/09/05 | 247 | 248 | 246 | 246 | 9,500 |
2018/09/04 | 248 | 250 | 246 | 246 | 28,000 |
2018/09/03 | 250 | 251 | 248 | 249 | 13,600 |
2018/08/31 | 252 | 252 | 249 | 249 | 29,700 |
2018/08/30 | 250 | 252 | 249 | 250 | 16,700 |
2018/08/29 | 249 | 250 | 247 | 248 | 12,700 |
2018/08/28 | 250 | 250 | 247 | 248 | 9,900 |
2018/08/27 | 250 | 252 | 246 | 247 | 16,300 |
2018/08/24 | 253 | 254 | 247 | 247 | 22,300 |
2018/08/23 | 250 | 252 | 247 | 252 | 14,400 |
2018/08/22 | 248 | 251 | 247 | 251 | 9,100 |
2018/08/21 | 248 | 250 | 248 | 248 | 10,700 |
2018/08/20 | 251 | 252 | 249 | 250 | 12,500 |
2018/08/17 | 250 | 252 | 250 | 250 | 4,000 |
2018/08/16 | 252 | 254 | 250 | 250 | 6,300 |
2018/08/15 | 253 | 256 | 252 | 252 | 11,600 |
2018/08/14 | 249 | 258 | 249 | 254 | 19,100 |
2018/08/13 | 250 | 252 | 247 | 250 | 36,500 |
2018/08/10 | 255 | 257 | 250 | 256 | 17,200 |
2018/08/09 | 259 | 259 | 245 | 252 | 40,100 |
2018/08/08 | 264 | 264 | 260 | 260 | 6,900 |
2018/08/07 | 259 | 262 | 259 | 262 | 8,400 |
2018/08/06 | 260 | 261 | 259 | 259 | 6,700 |
2018/08/03 | 264 | 264 | 260 | 260 | 8,400 |
2018/08/02 | 265 | 265 | 260 | 262 | 7,600 |
2018/08/01 | 261 | 263 | 261 | 263 | 11,400 |
2018/07/31 | 260 | 270 | 260 | 264 | 23,300 |
2018/07/30 | 268 | 268 | 261 | 261 | 40,800 |
2018/07/27 | 269 | 270 | 261 | 270 | 33,700 |
2018/07/26 | 277 | 277 | 266 | 269 | 27,300 |
2018/07/25 | 275 | 277 | 274 | 275 | 9,000 |
2018/07/24 | 276 | 279 | 271 | 275 | 26,600 |
2018/07/23 | 268 | 279 | 266 | 276 | 33,300 |
2018/07/20 | 262 | 275 | 262 | 264 | 42,700 |
2018/07/19 | 262 | 262 | 260 | 262 | 7,600 |
2018/07/18 | 257 | 263 | 256 | 261 | 21,200 |
2018/07/17 | 260 | 260 | 257 | 257 | 12,600 |
2018/07/13 | 260 | 260 | 255 | 257 | 37,800 |
2018/07/12 | 265 | 267 | 256 | 260 | 51,800 |
2018/07/11 | 273 | 273 | 265 | 265 | 44,900 |
2018/07/10 | 268 | 284 | 267 | 275 | 48,400 |
2018/07/09 | 261 | 270 | 261 | 267 | 30,400 |
2018/07/06 | 260 | 263 | 260 | 260 | 34,100 |
2018/07/05 | 261 | 262 | 260 | 260 | 34,000 |
2018/07/04 | 268 | 268 | 261 | 261 | 36,400 |
2018/07/03 | 264 | 273 | 261 | 268 | 60,700 |
2018/07/02 | 278 | 278 | 267 | 269 | 95,600 |
2018/06/29 | 292 | 294 | 276 | 284 | 121,900 |
2018/06/28 | 300 | 304 | 291 | 297 | 160,000 |
2018/06/27 | 301 | 320 | 290 | 303 | 816,800 |
2018/06/26 | 277 | 305 | 277 | 294 | 322,100 |
2018/06/25 | 280 | 307 | 276 | 281 | 395,100 |
2018/06/22 | 272 | 279 | 268 | 279 | 59,800 |
2018/06/21 | 266 | 272 | 264 | 272 | 70,200 |
2018/06/20 | 264 | 266 | 262 | 266 | 45,500 |
2018/06/19 | 260 | 263 | 260 | 261 | 14,300 |
2018/06/18 | 260 | 265 | 260 | 260 | 61,300 |
2018/06/15 | 257 | 260 | 256 | 257 | 16,900 |
2018/06/14 | 259 | 259 | 255 | 256 | 21,100 |
2018/06/13 | 260 | 260 | 257 | 258 | 7,800 |
2018/06/12 | 259 | 261 | 256 | 256 | 16,900 |
2018/06/11 | 256 | 259 | 256 | 258 | 16,200 |
2018/06/08 | 257 | 258 | 254 | 255 | 28,900 |
2018/06/07 | 253 | 258 | 250 | 257 | 47,600 |
2018/06/06 | 255 | 255 | 249 | 249 | 40,800 |
2018/06/05 | 259 | 259 | 255 | 255 | 24,500 |
2018/06/04 | 258 | 262 | 257 | 259 | 35,800 |
2018/06/01 | 250 | 264 | 247 | 257 | 157,800 |
2018/05/31 | 248 | 252 | 246 | 252 | 24,600 |
2018/05/30 | 245 | 248 | 245 | 248 | 30,300 |
2018/05/29 | 250 | 250 | 245 | 247 | 26,000 |
2018/05/28 | 248 | 276 | 248 | 250 | 298,800 |
2018/05/25 | 244 | 245 | 240 | 240 | 28,200 |
2018/05/24 | 251 | 253 | 245 | 245 | 41,100 |
2018/05/23 | 247 | 250 | 242 | 250 | 38,400 |
2018/05/22 | 249 | 249 | 246 | 246 | 23,900 |
2018/05/21 | 240 | 247 | 238 | 247 | 87,200 |
2018/05/18 | 236 | 237 | 235 | 236 | 14,800 |
2018/05/17 | 238 | 238 | 235 | 235 | 20,100 |
2018/05/16 | 236 | 240 | 235 | 238 | 28,400 |
2018/05/15 | 237 | 238 | 236 | 236 | 5,800 |
2018/05/14 | 240 | 242 | 236 | 237 | 31,400 |
2018/05/11 | 245 | 245 | 238 | 238 | 33,600 |
2018/05/10 | 237 | 244 | 236 | 244 | 58,800 |
2018/05/09 | 235 | 238 | 235 | 237 | 48,500 |
2018/05/08 | 234 | 236 | 232 | 233 | 19,500 |
2018/05/07 | 232 | 236 | 232 | 234 | 19,700 |
2018/05/02 | 232 | 233 | 232 | 232 | 11,400 |
2018/05/01 | 231 | 234 | 231 | 233 | 18,000 |
2018/04/27 | 233 | 233 | 232 | 232 | 5,500 |
2018/04/26 | 235 | 235 | 229 | 233 | 16,700 |
2018/04/25 | 232 | 234 | 232 | 234 | 6,700 |
2018/04/24 | 234 | 234 | 230 | 232 | 16,100 |
2018/04/23 | 233 | 237 | 233 | 234 | 27,900 |
2018/04/20 | 233 | 234 | 231 | 232 | 22,900 |
2018/04/19 | 230 | 233 | 230 | 231 | 28,200 |
2018/04/18 | 227 | 231 | 220 | 230 | 38,200 |
2018/04/17 | 230 | 232 | 227 | 227 | 48,000 |
2018/04/16 | 229 | 231 | 225 | 230 | 28,300 |
2018/04/13 | 232 | 236 | 228 | 228 | 42,700 |
2018/04/12 | 229 | 233 | 229 | 232 | 28,500 |
2018/04/11 | 232 | 233 | 226 | 229 | 40,500 |
2018/04/10 | 225 | 230 | 224 | 230 | 68,100 |
2018/04/09 | 221 | 225 | 220 | 223 | 27,300 |
2018/04/06 | 221 | 225 | 218 | 221 | 54,500 |
2018/04/05 | 219 | 221 | 218 | 220 | 14,600 |
2018/04/04 | 220 | 220 | 216 | 217 | 42,500 |
2018/04/03 | 218 | 220 | 215 | 217 | 20,700 |
2018/04/02 | 220 | 221 | 218 | 219 | 23,000 |
2018/03/30 | 221 | 222 | 219 | 219 | 23,400 |
2018/03/29 | 217 | 223 | 217 | 223 | 73,500 |
2018/03/28 | 217 | 217 | 212 | 214 | 100,200 |
2018/03/27 | 229 | 233 | 222 | 233 | 123,900 |
2018/03/26 | 217 | 226 | 215 | 224 | 75,900 |
2018/03/23 | 215 | 217 | 214 | 216 | 62,900 |
2018/03/22 | 215 | 219 | 213 | 217 | 82,200 |
2018/03/20 | 219 | 219 | 212 | 215 | 82,600 |
2018/03/19 | 217 | 219 | 215 | 216 | 153,700 |
2018/03/16 | 218 | 219 | 214 | 217 | 75,000 |
2018/03/15 | 219 | 219 | 214 | 216 | 38,100 |
2018/03/14 | 214 | 219 | 214 | 218 | 37,000 |
2018/03/13 | 217 | 217 | 211 | 214 | 38,500 |
2018/03/12 | 215 | 217 | 214 | 216 | 22,100 |
2018/03/09 | 216 | 218 | 211 | 214 | 63,300 |
2018/03/08 | 220 | 220 | 215 | 218 | 36,000 |
2018/03/07 | 221 | 222 | 217 | 218 | 31,400 |
2018/03/06 | 223 | 225 | 221 | 221 | 25,300 |
2018/03/05 | 222 | 225 | 220 | 221 | 28,100 |
2018/03/02 | 223 | 223 | 221 | 222 | 28,800 |
2018/03/01 | 223 | 224 | 222 | 224 | 24,000 |
2018/02/28 | 223 | 224 | 222 | 223 | 21,900 |
2018/02/27 | 224 | 225 | 222 | 222 | 39,700 |
2018/02/26 | 219 | 225 | 219 | 222 | 41,600 |
2018/02/23 | 222 | 228 | 215 | 218 | 86,300 |
2018/02/22 | 222 | 222 | 220 | 221 | 19,800 |
2018/02/21 | 221 | 224 | 220 | 220 | 24,000 |
2018/02/20 | 221 | 222 | 218 | 221 | 18,800 |
2018/02/19 | 223 | 224 | 215 | 221 | 59,200 |
2018/02/16 | 218 | 222 | 216 | 218 | 47,300 |
2018/02/15 | 224 | 224 | 221 | 221 | 27,100 |
2018/02/14 | 220 | 223 | 215 | 222 | 44,400 |
2018/02/13 | 221 | 225 | 220 | 221 | 135,900 |
2018/02/09 | 230 | 236 | 230 | 236 | 23,400 |
2018/02/08 | 241 | 242 | 236 | 241 | 15,100 |
2018/02/07 | 245 | 245 | 236 | 236 | 55,300 |
2018/02/06 | 238 | 239 | 228 | 230 | 134,200 |
2018/02/05 | 249 | 252 | 245 | 245 | 80,400 |
2018/02/02 | 255 | 258 | 250 | 252 | 76,400 |
2018/02/01 | 256 | 310 | 252 | 256 | 927,000 |
2018/01/31 | 245 | 250 | 244 | 248 | 19,500 |
2018/01/30 | 260 | 261 | 249 | 249 | 63,900 |
2018/01/29 | 260 | 266 | 256 | 258 | 58,600 |
2018/01/26 | 275 | 275 | 254 | 264 | 128,600 |
2018/01/25 | 255 | 272 | 255 | 261 | 127,600 |
2018/01/24 | 252 | 257 | 251 | 255 | 50,100 |
2018/01/23 | 252 | 255 | 250 | 251 | 37,400 |
2018/01/22 | 242 | 259 | 242 | 247 | 92,300 |
2018/01/19 | 235 | 242 | 235 | 239 | 20,500 |
2018/01/18 | 237 | 238 | 234 | 234 | 20,200 |
2018/01/17 | 240 | 242 | 236 | 236 | 30,800 |
2018/01/16 | 243 | 244 | 240 | 240 | 40,500 |
2018/01/15 | 236 | 247 | 234 | 243 | 84,400 |
2018/01/12 | 236 | 237 | 234 | 235 | 68,600 |
2018/01/11 | 234 | 236 | 233 | 234 | 20,500 |
2018/01/10 | 237 | 237 | 232 | 233 | 31,900 |
2018/01/09 | 237 | 237 | 233 | 234 | 32,800 |
2018/01/05 | 229 | 235 | 227 | 232 | 114,100 |
2018/01/04 | 234 | 234 | 223 | 226 | 136,600 |