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 |