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
2020/12/30 125 126 122 124 111,200
2020/12/29 126 126 123 125 118,600
2020/12/28 124 126 122 124 201,400
2020/12/25 122 124 120 124 68,100
2020/12/24 120 122 120 122 90,600
2020/12/23 120 121 119 119 43,100
2020/12/22 121 121 117 120 112,800
2020/12/21 120 121 118 121 64,000
2020/12/18 119 121 118 120 97,000
2020/12/17 120 125 117 119 492,000
2020/12/16 116 120 116 116 221,800
2020/12/15 116 120 114 115 156,100
2020/12/14 114 117 112 117 80,300
2020/12/11 114 115 112 114 27,500
2020/12/10 109 114 109 114 143,700
2020/12/09 113 115 109 109 402,100
2020/12/08 115 116 113 114 102,400
2020/12/07 117 117 114 115 60,900
2020/12/04 116 120 115 117 198,700
2020/12/03 117 118 116 116 59,500
2020/12/02 117 118 116 116 67,700
2020/12/01 117 118 115 117 112,300
2020/11/30 119 120 115 116 124,400
2020/11/27 113 118 112 116 228,700
2020/11/26 114 115 112 113 120,700
2020/11/25 115 118 114 115 315,000
2020/11/24 115 119 114 114 292,700
2020/11/20 119 120 115 115 405,700
2020/11/19 118 121 116 120 593,200
2020/11/18 120 131 119 123 1,282,500
2020/11/17 117 124 112 124 1,738,500
2020/11/16 94 128 94 122 4,868,600
2020/11/13 99 99 96 98 49,000
2020/11/12 99 100 97 99 66,900
2020/11/11 96 99 96 99 121,900
2020/11/10 96 98 94 95 188,500
2020/11/09 97 97 93 94 134,700
2020/11/06 98 98 96 96 66,600
2020/11/05 98 98 96 97 38,600
2020/11/04 95 98 94 98 63,800
2020/11/02 91 94 90 94 127,700
2020/10/30 95 96 91 91 139,000
2020/10/29 93 96 92 93 110,200
2020/10/28 99 99 94 95 268,300
2020/10/27 99 100 98 98 61,100
2020/10/26 100 101 98 100 170,100
2020/10/23 105 105 98 99 555,600
2020/10/22 105 106 104 105 172,900
2020/10/21 105 106 105 106 38,100
2020/10/20 106 107 105 105 132,100
2020/10/19 105 108 104 106 131,300
2020/10/16 109 110 104 106 504,600
2020/10/15 115 115 109 109 347,600
2020/10/14 116 122 111 114 1,592,100
2020/10/13 109 112 109 111 192,200
2020/10/12 108 110 108 109 44,300
2020/10/09 110 110 108 108 88,100
2020/10/08 110 112 109 109 148,100
2020/10/07 110 110 109 110 32,500
2020/10/06 110 111 109 111 148,700
2020/10/05 108 112 108 109 201,700
2020/10/02 110 110 107 107 151,800
2020/09/30 110 113 108 109 390,000
2020/09/29 110 112 109 109 482,000
2020/09/28 114 116 112 115 363,400
2020/09/25 114 115 113 113 117,000
2020/09/24 116 116 112 113 285,200
2020/09/23 117 118 114 115 238,700
2020/09/18 120 120 118 118 295,000
2020/09/17 120 120 118 120 290,400
2020/09/16 119 121 119 119 238,400
2020/09/15 126 127 118 119 926,000
2020/09/14 124 124 120 121 669,800
2020/09/11 134 137 119 123 2,911,500
2020/09/10 156 172 136 139 4,241,000
2020/09/09 144 157 131 136 6,871,500
2020/09/08 114 114 108 109 124,400
2020/09/07 109 125 109 112 512,500
2020/09/04 111 111 109 110 19,500
2020/09/03 111 113 110 112 55,200
2020/09/02 108 112 108 110 32,800
2020/09/01 111 111 108 110 8,200
2020/08/31 110 111 109 111 7,600
2020/08/28 111 112 108 109 21,500
2020/08/27 111 112 110 110 15,700
2020/08/26 112 113 111 111 22,000
2020/08/25 113 113 111 112 22,200
2020/08/24 110 112 110 112 28,000
2020/08/21 110 111 109 111 8,500
2020/08/20 109 110 109 109 11,000
2020/08/19 111 111 109 109 17,300
2020/08/18 111 111 109 110 18,000
2020/08/17 111 111 109 111 5,700
2020/08/14 109 111 108 111 19,600
2020/08/13 108 111 108 110 28,500
2020/08/12 111 111 108 108 16,100
2020/08/11 107 111 106 108 60,100
2020/08/07 108 110 108 109 23,600
2020/08/06 111 111 107 108 24,300
2020/08/05 111 111 109 111 20,400
2020/08/04 110 112 107 111 25,900
2020/08/03 107 110 107 110 30,100
2020/07/31 110 111 107 108 38,600
2020/07/30 109 112 109 110 9,300
2020/07/29 110 111 109 110 21,700
2020/07/28 113 113 109 109 65,100
2020/07/27 115 115 113 113 38,900
2020/07/22 114 117 114 115 19,400
2020/07/21 115 117 114 114 31,400
2020/07/20 114 116 112 114 20,000
2020/07/17 115 117 113 113 39,400
2020/07/16 114 117 112 116 47,600
2020/07/15 114 117 114 117 53,100
2020/07/14 112 114 112 114 33,100
2020/07/13 113 115 110 112 79,800
2020/07/10 116 117 111 112 186,700
2020/07/09 121 122 116 116 51,700
2020/07/08 115 120 114 120 126,400
2020/07/07 114 116 113 115 31,600
2020/07/06 110 113 110 113 33,400
2020/07/03 109 111 107 110 62,100
2020/07/02 113 114 108 109 81,400
2020/07/01 117 118 113 113 33,600
2020/06/30 116 117 116 116 27,700
2020/06/29 114 117 114 116 48,900
2020/06/26 121 122 115 117 135,300
2020/06/25 125 125 120 120 81,800
2020/06/24 125 125 123 124 51,600
2020/06/23 122 126 121 124 128,000
2020/06/22 121 123 121 121 36,000
2020/06/19 121 123 120 123 44,500
2020/06/18 121 121 117 121 58,000
2020/06/17 125 125 120 120 75,400
2020/06/16 123 124 118 123 202,300
2020/06/15 117 139 117 124 1,327,400
2020/06/12 110 118 108 114 150,300
2020/06/11 124 126 120 120 151,700
2020/06/10 127 128 124 126 98,100
2020/06/09 128 134 122 126 289,900
2020/06/08 125 129 123 128 147,200
2020/06/05 124 129 121 122 211,600
2020/06/04 121 130 120 125 354,700
2020/06/03 119 121 117 121 180,300
2020/06/02 117 118 116 118 63,200
2020/06/01 116 119 115 117 71,200
2020/05/29 117 117 112 114 113,900
2020/05/28 122 122 117 118 162,500
2020/05/27 120 127 115 121 349,300
2020/05/26 113 131 111 122 1,251,400
2020/05/25 110 112 107 111 108,900
2020/05/22 107 110 107 108 109,400
2020/05/21 113 113 105 109 274,700
2020/05/20 111 113 109 113 81,700
2020/05/19 114 114 109 111 79,000
2020/05/18 109 115 107 111 190,700
2020/05/15 105 108 103 108 77,400
2020/05/14 107 111 102 102 281,900
2020/05/13 102 105 100 105 116,900
2020/05/12 102 105 102 104 68,800
2020/05/11 99 105 99 102 85,800
2020/05/08 103 104 100 103 50,100
2020/05/07 99 103 98 102 49,500
2020/05/01 104 104 100 101 43,900
2020/04/30 105 106 102 103 57,100
2020/04/28 102 104 100 104 59,000
2020/04/27 98 102 98 101 39,400
2020/04/24 98 99 97 98 29,900
2020/04/23 99 101 95 99 30,400
2020/04/22 102 102 96 97 117,400
2020/04/21 106 106 101 102 92,100
2020/04/20 105 106 104 106 52,400
2020/04/17 105 107 104 105 53,400
2020/04/16 105 106 103 104 40,200
2020/04/15 105 106 104 105 66,500
2020/04/14 102 108 102 104 119,700
2020/04/13 105 106 102 102 76,300
2020/04/10 108 110 102 105 89,000
2020/04/09 118 118 102 105 369,900
2020/04/08 98 121 97 110 1,153,000
2020/04/07 87 114 87 98 1,159,200
2020/04/06 84 87 82 86 49,900
2020/04/03 89 89 87 87 28,200
2020/04/02 89 90 87 88 37,200
2020/04/01 94 94 88 88 34,000
2020/03/31 94 96 90 93 58,800
2020/03/30 93 95 91 92 73,000
2020/03/27 98 99 96 97 29,500
2020/03/26 99 101 94 96 108,900
2020/03/25 104 104 100 103 104,900
2020/03/24 90 95 90 95 66,800
2020/03/23 87 90 86 90 34,500
2020/03/19 92 93 86 89 75,700
2020/03/18 94 98 90 90 61,100
2020/03/17 83 94 83 92 77,100
2020/03/16 96 98 90 90 161,500
2020/03/13 91 95 82 91 248,300
2020/03/12 103 106 99 101 152,900
2020/03/11 116 117 109 109 91,500
2020/03/10 110 116 97 114 232,000
2020/03/09 124 125 110 110 167,400
2020/03/06 130 133 126 127 106,600
2020/03/05 139 141 132 132 110,500
2020/03/04 127 135 123 134 114,100
2020/03/03 140 143 130 130 209,700
2020/03/02 120 150 120 135 337,900
2020/02/28 132 138 119 123 423,900
2020/02/27 157 162 143 143 267,400
2020/02/26 151 180 151 161 636,400
2020/02/25 151 157 149 152 141,300
2020/02/21 163 163 161 161 30,600
2020/02/20 164 165 161 162 51,000
2020/02/19 168 170 162 164 124,800
2020/02/18 170 171 165 165 380,500
2020/02/17 175 204 172 176 1,395,300
2020/02/14 178 181 171 171 513,500
2020/02/13 200 217 186 191 2,867,900
2020/02/12 163 172 158 167 433,400
2020/02/10 158 160 157 159 39,400
2020/02/07 157 160 157 160 87,400
2020/02/06 160 163 155 156 255,400
2020/02/05 151 186 151 165 2,415,700
2020/02/04 147 152 146 148 36,500
2020/02/03 144 149 143 146 82,800
2020/01/31 151 152 148 152 35,800
2020/01/30 150 151 150 150 27,900
2020/01/29 156 156 151 151 48,300
2020/01/28 153 155 148 155 59,000
2020/01/27 154 163 149 155 172,500
2020/01/24 163 163 158 163 66,200
2020/01/23 167 167 162 164 51,600
2020/01/22 167 168 166 167 28,600
2020/01/21 170 171 167 167 35,500
2020/01/20 170 171 166 168 107,200
2020/01/17 176 177 172 173 41,800
2020/01/16 175 179 172 174 222,200
2020/01/15 169 173 168 173 113,500
2020/01/14 168 175 166 168 220,500
2020/01/10 163 165 162 164 69,700
2020/01/09 164 165 161 162 94,200
2020/01/08 162 164 156 162 161,000
2020/01/07 165 165 161 161 158,100
2020/01/06 159 185 157 161 1,552,500

このページの先頭へ