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 |
---|---|---|---|---|---|
2019/12/30 | 149 | 154 | 149 | 154 | 67,500 |
2019/12/27 | 149 | 150 | 147 | 148 | 41,800 |
2019/12/26 | 149 | 149 | 146 | 149 | 87,000 |
2019/12/25 | 148 | 148 | 144 | 144 | 96,300 |
2019/12/24 | 150 | 150 | 148 | 148 | 27,000 |
2019/12/23 | 150 | 150 | 147 | 149 | 67,600 |
2019/12/20 | 147 | 150 | 146 | 147 | 65,300 |
2019/12/19 | 148 | 152 | 145 | 149 | 100,400 |
2019/12/18 | 147 | 149 | 146 | 148 | 35,100 |
2019/12/17 | 147 | 149 | 145 | 146 | 54,500 |
2019/12/16 | 150 | 151 | 147 | 147 | 93,800 |
2019/12/13 | 152 | 154 | 150 | 150 | 137,700 |
2019/12/12 | 156 | 166 | 152 | 153 | 580,200 |
2019/12/11 | 155 | 155 | 150 | 151 | 117,900 |
2019/12/10 | 157 | 158 | 153 | 154 | 140,400 |
2019/12/09 | 158 | 175 | 156 | 159 | 1,591,000 |
2019/12/06 | 150 | 157 | 147 | 149 | 387,800 |
2019/12/05 | 147 | 147 | 143 | 146 | 45,400 |
2019/12/04 | 145 | 145 | 143 | 145 | 17,400 |
2019/12/03 | 143 | 145 | 143 | 144 | 12,500 |
2019/12/02 | 143 | 146 | 143 | 144 | 17,100 |
2019/11/29 | 150 | 150 | 145 | 146 | 32,600 |
2019/11/28 | 149 | 151 | 149 | 150 | 53,400 |
2019/11/27 | 147 | 149 | 147 | 149 | 31,900 |
2019/11/26 | 147 | 149 | 143 | 147 | 47,600 |
2019/11/25 | 147 | 150 | 146 | 148 | 38,400 |
2019/11/22 | 148 | 148 | 146 | 148 | 16,200 |
2019/11/21 | 147 | 149 | 146 | 148 | 21,000 |
2019/11/20 | 146 | 148 | 146 | 148 | 42,600 |
2019/11/19 | 145 | 148 | 145 | 146 | 41,900 |
2019/11/18 | 147 | 148 | 144 | 145 | 52,100 |
2019/11/15 | 144 | 157 | 139 | 145 | 367,500 |
2019/11/14 | 143 | 143 | 139 | 139 | 70,300 |
2019/11/13 | 139 | 144 | 138 | 144 | 89,000 |
2019/11/12 | 137 | 144 | 137 | 144 | 61,200 |
2019/11/11 | 139 | 140 | 138 | 140 | 20,500 |
2019/11/08 | 138 | 140 | 138 | 138 | 16,000 |
2019/11/07 | 139 | 140 | 137 | 139 | 14,400 |
2019/11/06 | 138 | 140 | 137 | 139 | 14,700 |
2019/11/05 | 141 | 141 | 139 | 139 | 10,100 |
2019/11/01 | 139 | 141 | 139 | 140 | 1,700 |
2019/10/31 | 139 | 142 | 136 | 141 | 32,100 |
2019/10/30 | 142 | 142 | 139 | 139 | 15,600 |
2019/10/29 | 142 | 143 | 140 | 142 | 12,700 |
2019/10/28 | 139 | 142 | 137 | 142 | 34,600 |
2019/10/25 | 141 | 142 | 138 | 139 | 22,000 |
2019/10/24 | 141 | 143 | 140 | 141 | 30,800 |
2019/10/23 | 141 | 143 | 141 | 142 | 18,500 |
2019/10/21 | 141 | 143 | 140 | 141 | 31,500 |
2019/10/18 | 140 | 143 | 140 | 141 | 13,800 |
2019/10/17 | 141 | 141 | 138 | 140 | 14,600 |
2019/10/16 | 139 | 141 | 139 | 140 | 6,400 |
2019/10/15 | 144 | 144 | 138 | 138 | 29,800 |
2019/10/11 | 142 | 144 | 136 | 138 | 44,900 |
2019/10/10 | 139 | 148 | 137 | 140 | 118,400 |
2019/10/09 | 137 | 138 | 136 | 138 | 9,000 |
2019/10/08 | 137 | 138 | 137 | 138 | 10,400 |
2019/10/07 | 138 | 138 | 134 | 137 | 20,100 |
2019/10/04 | 136 | 138 | 136 | 138 | 25,700 |
2019/10/03 | 137 | 138 | 135 | 135 | 46,400 |
2019/10/02 | 139 | 141 | 139 | 139 | 10,300 |
2019/10/01 | 142 | 143 | 139 | 141 | 19,900 |
2019/09/30 | 143 | 143 | 136 | 141 | 44,300 |
2019/09/27 | 143 | 147 | 143 | 144 | 12,700 |
2019/09/26 | 143 | 146 | 143 | 144 | 14,400 |
2019/09/25 | 149 | 149 | 144 | 144 | 50,400 |
2019/09/24 | 146 | 152 | 144 | 149 | 86,000 |
2019/09/20 | 146 | 148 | 143 | 146 | 47,500 |
2019/09/19 | 139 | 147 | 139 | 144 | 55,600 |
2019/09/18 | 141 | 143 | 139 | 141 | 14,300 |
2019/09/17 | 143 | 145 | 141 | 141 | 49,300 |
2019/09/13 | 138 | 145 | 138 | 145 | 83,500 |
2019/09/12 | 138 | 140 | 137 | 138 | 19,900 |
2019/09/11 | 135 | 139 | 134 | 138 | 30,400 |
2019/09/10 | 139 | 139 | 136 | 136 | 11,500 |
2019/09/09 | 138 | 139 | 135 | 137 | 19,400 |
2019/09/06 | 136 | 137 | 134 | 135 | 8,100 |
2019/09/05 | 135 | 137 | 135 | 135 | 15,700 |
2019/09/04 | 135 | 136 | 133 | 135 | 22,300 |
2019/09/03 | 134 | 135 | 133 | 135 | 10,600 |
2019/09/02 | 136 | 138 | 129 | 132 | 81,600 |
2019/08/30 | 135 | 138 | 135 | 136 | 22,300 |
2019/08/29 | 140 | 140 | 136 | 136 | 20,800 |
2019/08/28 | 137 | 140 | 136 | 139 | 17,900 |
2019/08/27 | 135 | 138 | 135 | 137 | 23,100 |
2019/08/26 | 135 | 137 | 134 | 134 | 30,000 |
2019/08/23 | 134 | 138 | 134 | 138 | 28,700 |
2019/08/22 | 138 | 139 | 136 | 136 | 12,200 |
2019/08/21 | 136 | 139 | 136 | 139 | 22,000 |
2019/08/20 | 137 | 140 | 137 | 140 | 27,200 |
2019/08/19 | 137 | 140 | 135 | 138 | 23,800 |
2019/08/16 | 133 | 136 | 133 | 136 | 25,800 |
2019/08/15 | 134 | 137 | 126 | 133 | 110,400 |
2019/08/14 | 143 | 143 | 135 | 138 | 52,700 |
2019/08/13 | 148 | 149 | 142 | 143 | 35,600 |
2019/08/09 | 144 | 147 | 143 | 147 | 52,300 |
2019/08/08 | 142 | 145 | 139 | 145 | 30,400 |
2019/08/07 | 145 | 145 | 141 | 142 | 37,000 |
2019/08/06 | 136 | 142 | 136 | 140 | 35,400 |
2019/08/05 | 145 | 145 | 137 | 140 | 49,700 |
2019/08/02 | 147 | 147 | 141 | 143 | 71,300 |
2019/08/01 | 152 | 152 | 148 | 148 | 66,300 |
2019/07/31 | 149 | 152 | 148 | 150 | 47,800 |
2019/07/30 | 148 | 150 | 146 | 150 | 35,800 |
2019/07/29 | 149 | 149 | 145 | 147 | 39,400 |
2019/07/26 | 148 | 150 | 147 | 150 | 17,000 |
2019/07/25 | 149 | 150 | 147 | 149 | 23,900 |
2019/07/24 | 152 | 152 | 145 | 148 | 117,000 |
2019/07/23 | 152 | 154 | 149 | 152 | 52,000 |
2019/07/22 | 145 | 154 | 145 | 151 | 92,500 |
2019/07/19 | 145 | 156 | 145 | 147 | 199,200 |
2019/07/18 | 142 | 163 | 142 | 150 | 474,100 |
2019/07/17 | 146 | 146 | 140 | 142 | 76,600 |
2019/07/16 | 149 | 151 | 144 | 146 | 116,500 |
2019/07/12 | 147 | 155 | 147 | 154 | 128,300 |
2019/07/11 | 148 | 150 | 147 | 150 | 75,300 |
2019/07/10 | 152 | 155 | 148 | 150 | 183,000 |
2019/07/09 | 151 | 161 | 147 | 156 | 228,200 |
2019/07/08 | 155 | 162 | 152 | 156 | 336,500 |
2019/07/05 | 150 | 182 | 149 | 162 | 2,832,300 |
2019/07/04 | 140 | 146 | 139 | 145 | 206,800 |
2019/07/03 | 135 | 141 | 135 | 140 | 93,400 |
2019/07/02 | 133 | 138 | 133 | 135 | 57,000 |
2019/07/01 | 135 | 139 | 133 | 133 | 87,600 |
2019/06/28 | 133 | 135 | 133 | 134 | 34,400 |
2019/06/27 | 134 | 136 | 132 | 136 | 32,700 |
2019/06/26 | 135 | 137 | 133 | 133 | 48,000 |
2019/06/25 | 138 | 138 | 134 | 137 | 63,100 |
2019/06/24 | 138 | 141 | 135 | 135 | 72,900 |
2019/06/21 | 136 | 139 | 136 | 139 | 44,000 |
2019/06/20 | 137 | 141 | 137 | 138 | 72,000 |
2019/06/19 | 135 | 139 | 134 | 137 | 64,900 |
2019/06/18 | 143 | 143 | 136 | 137 | 117,700 |
2019/06/17 | 142 | 150 | 140 | 141 | 113,400 |
2019/06/14 | 141 | 143 | 136 | 142 | 78,000 |
2019/06/13 | 148 | 148 | 138 | 142 | 142,900 |
2019/06/12 | 151 | 151 | 141 | 144 | 161,800 |
2019/06/11 | 150 | 153 | 148 | 150 | 114,500 |
2019/06/10 | 157 | 158 | 147 | 153 | 487,100 |
2019/06/07 | 145 | 164 | 142 | 147 | 1,549,500 |
2019/06/06 | 135 | 140 | 135 | 135 | 92,100 |
2019/06/05 | 137 | 140 | 134 | 135 | 144,200 |
2019/06/04 | 134 | 136 | 130 | 134 | 137,900 |
2019/06/03 | 138 | 156 | 132 | 132 | 1,206,700 |
2019/05/31 | 132 | 136 | 131 | 133 | 187,300 |
2019/05/30 | 145 | 149 | 133 | 134 | 604,000 |
2019/05/29 | 136 | 170 | 135 | 150 | 2,686,900 |
2019/05/28 | 139 | 139 | 130 | 137 | 298,600 |
2019/05/27 | 143 | 144 | 132 | 139 | 355,200 |
2019/05/24 | 154 | 158 | 137 | 140 | 1,261,200 |
2019/05/23 | 163 | 168 | 145 | 158 | 1,649,900 |
2019/05/22 | 201 | 208 | 178 | 183 | 3,616,100 |
2019/05/21 | 112 | 161 | 112 | 161 | 3,316,900 |
2019/05/20 | 110 | 112 | 110 | 111 | 15,200 |
2019/05/17 | 112 | 115 | 110 | 110 | 25,900 |
2019/05/16 | 112 | 113 | 110 | 111 | 11,000 |
2019/05/15 | 112 | 113 | 110 | 113 | 26,300 |
2019/05/14 | 112 | 113 | 109 | 113 | 40,100 |
2019/05/13 | 115 | 116 | 112 | 113 | 28,400 |
2019/05/10 | 113 | 115 | 113 | 114 | 23,800 |
2019/05/09 | 119 | 119 | 112 | 115 | 62,100 |
2019/05/08 | 119 | 121 | 117 | 117 | 32,100 |
2019/05/07 | 119 | 122 | 118 | 119 | 22,100 |
2019/04/26 | 121 | 122 | 119 | 121 | 20,100 |
2019/04/25 | 122 | 123 | 120 | 121 | 28,600 |
2019/04/24 | 123 | 124 | 122 | 122 | 12,100 |
2019/04/23 | 124 | 124 | 121 | 123 | 36,100 |
2019/04/22 | 121 | 132 | 120 | 124 | 114,700 |
2019/04/19 | 121 | 124 | 121 | 121 | 31,300 |
2019/04/18 | 127 | 127 | 122 | 122 | 35,600 |
2019/04/17 | 127 | 128 | 125 | 126 | 18,800 |
2019/04/16 | 124 | 127 | 124 | 126 | 25,500 |
2019/04/15 | 126 | 127 | 123 | 127 | 71,300 |
2019/04/12 | 125 | 145 | 125 | 126 | 521,800 |
2019/04/11 | 126 | 127 | 123 | 125 | 54,500 |
2019/04/10 | 128 | 129 | 126 | 126 | 39,100 |
2019/04/09 | 128 | 129 | 126 | 129 | 70,100 |
2019/04/08 | 126 | 132 | 125 | 129 | 93,100 |
2019/04/05 | 124 | 125 | 123 | 125 | 26,100 |
2019/04/04 | 125 | 125 | 122 | 123 | 74,500 |
2019/04/03 | 122 | 125 | 122 | 125 | 90,300 |
2019/04/02 | 128 | 129 | 122 | 122 | 198,400 |
2019/04/01 | 132 | 134 | 126 | 129 | 550,900 |
2019/03/29 | 116 | 163 | 116 | 140 | 4,857,300 |
2019/03/28 | 115 | 115 | 111 | 113 | 49,500 |
2019/03/27 | 113 | 118 | 113 | 115 | 71,800 |
2019/03/26 | 120 | 121 | 116 | 117 | 68,700 |
2019/03/25 | 117 | 119 | 114 | 118 | 73,400 |
2019/03/22 | 121 | 121 | 116 | 117 | 102,900 |
2019/03/20 | 124 | 125 | 115 | 121 | 278,300 |
2019/03/19 | 133 | 137 | 120 | 126 | 739,800 |
2019/03/18 | 103 | 147 | 102 | 138 | 2,139,800 |
2019/03/15 | 127 | 128 | 108 | 108 | 550,600 |
2019/03/14 | 139 | 139 | 129 | 132 | 184,400 |
2019/03/13 | 143 | 145 | 139 | 140 | 108,600 |
2019/03/12 | 159 | 159 | 146 | 146 | 160,700 |
2019/03/11 | 161 | 164 | 160 | 160 | 31,500 |
2019/03/08 | 165 | 169 | 161 | 164 | 43,900 |
2019/03/07 | 167 | 170 | 167 | 167 | 35,200 |
2019/03/06 | 166 | 168 | 166 | 168 | 8,700 |
2019/03/05 | 168 | 168 | 166 | 168 | 14,700 |
2019/03/04 | 170 | 170 | 167 | 168 | 19,700 |
2019/03/01 | 171 | 171 | 167 | 167 | 44,300 |
2019/02/28 | 177 | 177 | 168 | 168 | 126,200 |
2019/02/27 | 180 | 180 | 173 | 180 | 41,000 |
2019/02/26 | 180 | 180 | 176 | 179 | 14,700 |
2019/02/25 | 175 | 180 | 175 | 177 | 22,700 |
2019/02/22 | 178 | 179 | 175 | 176 | 29,100 |
2019/02/21 | 180 | 183 | 178 | 180 | 58,500 |
2019/02/20 | 175 | 205 | 175 | 189 | 396,400 |
2019/02/19 | 168 | 173 | 168 | 171 | 29,800 |
2019/02/18 | 172 | 174 | 164 | 168 | 71,900 |
2019/02/15 | 170 | 179 | 170 | 173 | 57,300 |
2019/02/14 | 181 | 182 | 177 | 178 | 103,500 |
2019/02/13 | 184 | 194 | 181 | 187 | 238,100 |
2019/02/12 | 213 | 215 | 210 | 215 | 11,400 |
2019/02/08 | 208 | 211 | 208 | 211 | 5,700 |
2019/02/07 | 210 | 210 | 208 | 210 | 4,900 |
2019/02/06 | 213 | 213 | 208 | 208 | 6,900 |
2019/02/05 | 211 | 213 | 210 | 213 | 7,100 |
2019/02/04 | 210 | 213 | 208 | 209 | 5,600 |
2019/02/01 | 208 | 208 | 207 | 207 | 1,900 |
2019/01/31 | 206 | 209 | 206 | 207 | 4,700 |
2019/01/30 | 209 | 209 | 206 | 207 | 3,200 |
2019/01/29 | 208 | 208 | 206 | 206 | 6,100 |
2019/01/28 | 205 | 208 | 205 | 206 | 5,700 |
2019/01/25 | 205 | 207 | 203 | 203 | 6,800 |
2019/01/24 | 202 | 205 | 202 | 204 | 1,900 |
2019/01/23 | 200 | 205 | 200 | 204 | 21,500 |
2019/01/22 | 205 | 210 | 204 | 210 | 14,500 |
2019/01/21 | 206 | 206 | 201 | 203 | 5,800 |
2019/01/18 | 202 | 202 | 199 | 200 | 11,600 |
2019/01/17 | 202 | 202 | 200 | 201 | 8,600 |
2019/01/16 | 200 | 202 | 198 | 202 | 14,300 |
2019/01/15 | 203 | 205 | 200 | 200 | 12,100 |
2019/01/11 | 195 | 205 | 191 | 202 | 71,200 |
2019/01/10 | 215 | 216 | 213 | 215 | 3,600 |
2019/01/09 | 215 | 218 | 212 | 215 | 10,900 |
2019/01/08 | 209 | 215 | 209 | 213 | 12,700 |
2019/01/07 | 210 | 220 | 208 | 208 | 12,800 |
2019/01/04 | 186 | 206 | 186 | 205 | 27,200 |