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
2021/12/30 80 86 71 73 1,806,400
2021/12/29 59 86 59 70 2,591,900
2021/12/28 62 63 58 58 203,400
2021/12/27 65 65 61 61 163,000
2021/12/24 65 65 63 63 78,700
2021/12/23 64 66 63 65 79,600
2021/12/22 68 68 64 65 97,300
2021/12/21 69 70 66 67 100,900
2021/12/20 77 77 61 68 203,600
2021/12/17 76 78 76 76 35,700
2021/12/16 78 78 76 76 42,800
2021/12/15 77 78 76 78 28,800
2021/12/14 79 79 76 78 45,000
2021/12/13 80 80 78 79 27,400
2021/12/10 78 80 78 80 30,900
2021/12/09 80 80 78 80 31,300
2021/12/08 80 80 79 80 14,400
2021/12/07 77 79 76 79 81,200
2021/12/06 80 80 77 77 56,600
2021/12/03 79 80 79 80 17,700
2021/12/02 78 80 78 80 34,700
2021/12/01 79 79 78 78 19,600
2021/11/30 79 80 78 78 21,800
2021/11/29 78 80 78 78 54,900
2021/11/26 80 81 78 79 131,900
2021/11/25 80 81 80 80 27,600
2021/11/24 80 81 80 80 29,400
2021/11/22 80 82 80 80 29,200
2021/11/19 81 81 80 80 33,700
2021/11/18 80 82 80 81 23,800
2021/11/17 80 81 80 80 24,200
2021/11/16 81 81 80 80 13,900
2021/11/15 80 82 80 80 26,500
2021/11/12 81 82 80 80 10,300
2021/11/11 81 81 80 81 25,300
2021/11/10 82 82 80 81 15,800
2021/11/09 81 82 80 82 37,300
2021/11/08 82 83 81 82 27,300
2021/11/05 83 83 81 81 42,100
2021/11/04 83 83 82 83 19,900
2021/11/02 83 83 82 82 35,100
2021/11/01 83 84 83 83 12,600
2021/10/29 84 84 82 82 16,500
2021/10/28 83 84 82 84 25,000
2021/10/27 85 85 83 84 13,900
2021/10/26 83 84 83 84 13,100
2021/10/25 83 84 82 83 37,900
2021/10/22 84 85 83 83 28,000
2021/10/21 84 85 83 85 15,000
2021/10/20 83 85 82 85 19,700
2021/10/19 85 85 82 83 87,200
2021/10/18 90 90 83 85 140,700
2021/10/15 87 87 85 86 12,800
2021/10/14 85 87 85 86 46,100
2021/10/13 85 86 85 85 3,200
2021/10/12 88 88 85 85 43,300
2021/10/11 86 88 86 88 29,900
2021/10/08 86 87 85 87 23,000
2021/10/07 84 86 84 86 12,700
2021/10/06 85 87 83 84 47,500
2021/10/05 86 86 84 85 38,500
2021/10/04 89 89 86 87 71,700
2021/10/01 88 89 87 88 87,000
2021/09/30 89 91 89 91 154,000
2021/09/29 87 91 87 89 253,500
2021/09/28 95 96 92 96 170,500
2021/09/27 92 95 91 93 81,200
2021/09/24 90 93 89 91 69,400
2021/09/22 90 91 89 89 46,400
2021/09/21 91 92 87 91 76,500
2021/09/17 89 94 89 91 56,500
2021/09/16 94 94 88 92 52,800
2021/09/15 94 94 92 92 40,500
2021/09/14 94 95 92 94 60,700
2021/09/13 94 95 93 93 44,400
2021/09/10 92 94 91 94 72,000
2021/09/09 93 94 91 92 43,700
2021/09/08 91 93 89 93 50,100
2021/09/07 90 91 89 90 25,900
2021/09/06 93 93 89 90 61,700
2021/09/03 91 95 90 91 105,400
2021/09/02 89 91 87 90 68,800
2021/09/01 86 89 86 89 56,600
2021/08/31 87 88 85 88 30,500
2021/08/30 85 86 84 86 39,000
2021/08/27 85 85 82 83 21,300
2021/08/26 84 85 84 84 17,100
2021/08/25 83 85 83 84 30,300
2021/08/24 84 85 84 84 12,900
2021/08/23 85 85 83 85 39,900
2021/08/20 83 86 81 84 42,200
2021/08/19 86 86 82 83 33,100
2021/08/18 83 86 80 84 173,300
2021/08/17 85 94 83 84 673,500
2021/08/16 85 85 82 82 59,900
2021/08/13 85 85 82 84 56,100
2021/08/12 81 85 81 85 68,100
2021/08/11 79 82 78 81 79,900
2021/08/10 77 79 77 79 51,000
2021/08/06 81 81 76 77 196,100
2021/08/05 85 87 80 80 380,500
2021/08/04 90 104 81 81 2,998,500
2021/08/03 84 86 83 86 110,300
2021/08/02 87 89 84 84 129,500
2021/07/30 91 91 87 88 169,400
2021/07/29 91 93 90 91 88,900
2021/07/28 93 94 90 90 138,900
2021/07/27 95 96 93 93 87,500
2021/07/26 97 98 95 95 33,300
2021/07/21 98 98 96 97 20,100
2021/07/20 96 98 96 96 35,800
2021/07/19 99 100 97 97 47,900
2021/07/16 100 100 97 98 22,700
2021/07/15 97 100 97 97 46,300
2021/07/14 95 97 93 97 132,300
2021/07/13 96 97 95 95 99,100
2021/07/12 95 98 95 97 108,800
2021/07/09 99 100 95 98 215,800
2021/07/08 102 104 98 99 226,800
2021/07/07 105 107 102 102 107,600
2021/07/06 105 108 105 106 62,100
2021/07/05 105 106 104 105 70,000
2021/07/02 104 108 104 108 190,300
2021/07/01 107 107 105 105 114,300
2021/06/30 113 113 102 109 511,500
2021/06/29 116 116 113 115 86,000
2021/06/28 116 116 115 115 40,600
2021/06/25 115 116 114 115 30,200
2021/06/24 114 117 114 115 24,300
2021/06/23 116 116 114 114 45,000
2021/06/22 115 117 114 116 48,600
2021/06/21 115 116 114 114 153,000
2021/06/18 118 118 116 116 56,900
2021/06/17 118 119 117 118 93,000
2021/06/16 117 121 117 119 52,700
2021/06/15 119 120 116 120 134,300
2021/06/14 119 119 117 118 67,100
2021/06/11 117 118 116 116 23,000
2021/06/10 115 118 115 116 50,400
2021/06/09 116 118 115 115 104,600
2021/06/08 115 115 113 114 40,400
2021/06/07 115 115 113 113 106,300
2021/06/04 115 115 114 114 67,900
2021/06/03 116 117 113 114 122,700
2021/06/02 114 116 113 116 111,500
2021/06/01 116 117 113 115 213,200
2021/05/31 117 118 115 117 179,600
2021/05/28 121 121 115 117 961,800
2021/05/27 139 149 121 121 5,957,400
2021/05/26 118 121 117 119 39,600
2021/05/25 116 121 116 119 69,900
2021/05/24 115 117 114 116 20,000
2021/05/21 114 116 114 114 7,400
2021/05/20 114 117 114 116 8,700
2021/05/19 114 116 114 116 20,800
2021/05/18 114 116 114 115 5,400
2021/05/17 115 116 113 114 75,500
2021/05/14 115 118 115 117 22,800
2021/05/13 115 117 114 116 40,400
2021/05/12 120 120 115 115 57,400
2021/05/11 125 125 120 120 33,800
2021/05/10 123 127 122 124 225,100
2021/05/07 120 122 120 122 40,400
2021/05/06 119 121 118 121 32,500
2021/04/30 119 120 118 119 6,800
2021/04/28 120 120 118 120 8,200
2021/04/27 120 120 119 120 9,300
2021/04/26 119 121 118 120 49,300
2021/04/23 118 119 117 118 29,100
2021/04/22 118 119 118 118 10,300
2021/04/21 118 119 118 118 12,000
2021/04/20 118 119 118 118 1,300
2021/04/19 119 120 118 118 19,000
2021/04/16 119 119 118 119 68,000
2021/04/15 119 119 117 119 29,900
2021/04/14 117 120 117 119 10,900
2021/04/13 118 119 117 118 8,700
2021/04/12 119 119 117 118 15,300
2021/04/09 118 119 117 117 31,400
2021/04/08 120 120 118 118 6,600
2021/04/07 120 120 118 120 9,100
2021/04/06 119 120 119 119 8,500
2021/04/05 118 121 118 121 23,500
2021/04/02 120 121 117 118 53,200
2021/04/01 119 120 119 120 10,400
2021/03/31 118 121 118 119 65,200
2021/03/30 120 120 118 118 31,100
2021/03/29 121 121 118 119 37,600
2021/03/26 122 122 120 121 34,100
2021/03/25 119 121 118 120 31,000
2021/03/24 119 120 118 119 71,600
2021/03/23 123 124 119 120 62,800
2021/03/22 123 124 121 123 50,600
2021/03/19 123 123 121 121 14,800
2021/03/18 124 124 118 122 172,400
2021/03/17 122 125 122 125 64,600
2021/03/16 122 123 120 122 24,500
2021/03/15 121 122 120 122 28,400
2021/03/12 119 122 119 120 13,300
2021/03/11 117 122 117 119 63,100
2021/03/10 117 119 117 119 54,700
2021/03/09 118 120 118 118 30,600
2021/03/08 120 121 118 118 57,100
2021/03/05 122 123 118 119 89,500
2021/03/04 123 125 121 123 56,800
2021/03/03 125 126 122 126 28,400
2021/03/02 126 127 123 125 46,000
2021/03/01 127 127 122 126 78,000
2021/02/26 123 123 120 122 83,200
2021/02/25 124 125 123 123 44,200
2021/02/24 128 128 122 122 94,000
2021/02/22 126 128 126 127 114,200
2021/02/19 124 127 123 125 55,100
2021/02/18 124 129 122 123 282,500
2021/02/17 119 123 118 122 109,300
2021/02/16 117 120 116 118 149,600
2021/02/15 116 117 115 116 53,200
2021/02/12 116 118 115 117 61,800
2021/02/10 118 119 117 118 52,200
2021/02/09 118 118 116 116 30,300
2021/02/08 119 121 116 116 115,900
2021/02/05 114 123 114 118 211,400
2021/02/04 113 115 112 112 48,900
2021/02/03 114 114 112 113 72,600
2021/02/02 116 117 112 114 154,200
2021/02/01 116 117 114 116 37,400
2021/01/29 115 119 114 115 120,000
2021/01/28 114 119 114 116 163,000
2021/01/27 119 120 117 117 134,900
2021/01/26 119 119 118 118 14,100
2021/01/25 120 120 119 119 18,700
2021/01/22 120 121 119 120 59,100
2021/01/21 120 121 119 120 50,000
2021/01/20 120 120 117 119 98,000
2021/01/19 121 121 120 120 19,700
2021/01/18 121 122 119 120 64,500
2021/01/15 121 121 118 119 37,500
2021/01/14 121 121 118 121 55,000
2021/01/13 118 122 118 120 54,500
2021/01/12 120 120 119 119 14,400
2021/01/08 120 122 118 120 38,700
2021/01/07 119 121 118 121 65,700
2021/01/06 119 119 116 118 87,600
2021/01/05 119 121 119 120 61,200
2021/01/04 124 124 119 119 96,900

このページの先頭へ