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
2022/12/30 97 98 95 96 98,800
2022/12/29 98 98 95 97 106,200
2022/12/28 95 100 95 98 132,700
2022/12/27 95 98 95 95 114,300
2022/12/26 94 96 94 95 246,100
2022/12/23 94 96 93 94 51,900
2022/12/22 98 98 93 94 209,100
2022/12/21 99 99 96 97 72,900
2022/12/20 100 100 96 99 139,000
2022/12/19 100 102 99 100 97,900
2022/12/16 101 102 99 100 118,600
2022/12/15 100 102 100 101 61,600
2022/12/14 100 102 100 101 34,900
2022/12/13 100 101 100 100 116,700
2022/12/12 100 101 99 100 223,800
2022/12/09 100 101 99 99 265,500
2022/12/08 100 101 100 100 48,100
2022/12/07 100 101 99 100 31,700
2022/12/06 100 100 99 100 12,300
2022/12/05 101 101 99 99 73,200
2022/12/02 101 101 99 100 80,900
2022/12/01 103 104 100 101 242,600
2022/11/30 103 104 102 103 12,900
2022/11/29 102 104 102 103 28,500
2022/11/28 103 104 102 102 35,300
2022/11/25 103 104 102 102 20,000
2022/11/24 103 103 101 103 130,500
2022/11/22 104 105 103 103 46,800
2022/11/21 104 104 103 103 12,400
2022/11/18 104 105 103 103 22,300
2022/11/17 104 105 103 105 18,000
2022/11/16 103 104 102 104 30,400
2022/11/15 101 104 101 104 59,200
2022/11/14 106 106 100 104 113,000
2022/11/11 113 113 106 106 219,300
2022/11/10 109 109 105 109 102,400
2022/11/09 106 109 106 109 93,700
2022/11/08 104 106 103 106 34,300
2022/11/07 104 107 103 104 63,800
2022/11/04 102 111 101 103 255,600
2022/11/02 101 102 100 101 18,900
2022/11/01 101 102 100 101 24,900
2022/10/31 102 102 100 100 39,300
2022/10/28 99 102 99 101 45,400
2022/10/27 101 102 98 100 163,200
2022/10/26 102 102 101 102 14,900
2022/10/25 101 102 101 101 29,600
2022/10/24 105 105 101 101 59,800
2022/10/21 105 106 103 104 35,800
2022/10/20 104 106 104 106 33,200
2022/10/19 107 107 104 104 39,500
2022/10/18 107 107 105 106 71,200
2022/10/17 105 107 103 105 95,600
2022/10/14 106 108 104 106 58,600
2022/10/13 110 110 104 105 110,700
2022/10/12 104 114 103 107 209,100
2022/10/11 103 105 101 103 128,700
2022/10/07 102 103 101 101 51,900
2022/10/06 103 103 101 103 60,800
2022/10/05 104 104 102 103 33,900
2022/10/04 101 104 101 103 126,200
2022/10/03 103 103 99 101 221,300
2022/09/30 106 106 102 103 131,400
2022/09/29 107 109 105 106 249,600
2022/09/28 114 115 105 115 289,400
2022/09/27 113 114 111 113 147,400
2022/09/26 109 114 109 112 237,900
2022/09/22 108 109 106 109 71,500
2022/09/21 108 109 107 108 46,500
2022/09/20 106 109 105 109 141,400
2022/09/16 106 110 105 106 239,400
2022/09/15 103 106 103 106 165,500
2022/09/14 101 104 100 103 92,200
2022/09/13 101 103 101 102 77,100
2022/09/12 99 103 99 100 535,500
2022/09/09 103 103 102 103 24,700
2022/09/08 103 104 103 103 31,800
2022/09/07 101 103 101 103 19,100
2022/09/06 101 102 101 102 36,600
2022/09/05 102 102 101 101 59,600
2022/09/02 105 105 102 104 98,100
2022/09/01 105 107 104 105 105,300
2022/08/31 103 107 103 107 138,400
2022/08/30 102 103 101 103 37,800
2022/08/29 101 103 100 101 83,900
2022/08/26 103 104 102 102 20,800
2022/08/25 103 103 102 103 13,900
2022/08/24 103 103 101 102 68,900
2022/08/23 102 103 101 102 39,500
2022/08/22 103 104 102 102 22,200
2022/08/19 104 104 103 103 31,700
2022/08/18 103 103 102 103 46,400
2022/08/17 103 105 102 103 148,000
2022/08/16 101 103 100 103 46,900
2022/08/15 100 102 100 100 33,200
2022/08/12 101 101 99 101 70,900
2022/08/10 100 101 98 99 65,700
2022/08/09 99 100 98 100 86,400
2022/08/08 101 101 99 99 82,200
2022/08/05 101 103 101 102 24,800
2022/08/04 101 102 100 101 66,900
2022/08/03 100 102 99 101 105,300
2022/08/02 102 103 100 100 168,700
2022/08/01 102 105 101 103 178,800
2022/07/29 105 105 101 101 545,600
2022/07/28 116 119 104 105 3,185,400
2022/07/27 125 125 120 125 1,199,400
2022/07/26 95 97 95 95 16,600
2022/07/25 95 96 94 95 16,200
2022/07/22 93 96 93 94 25,100
2022/07/21 95 95 93 95 25,900
2022/07/20 91 95 90 93 276,400
2022/07/19 97 97 93 93 114,600
2022/07/15 98 100 98 99 20,500
2022/07/14 99 100 98 98 22,100
2022/07/13 101 102 99 100 11,500
2022/07/12 100 101 100 100 18,200
2022/07/11 99 102 99 100 29,700
2022/07/08 102 103 99 99 37,200
2022/07/07 102 103 97 103 70,500
2022/07/06 101 103 100 103 21,500
2022/07/05 102 103 100 101 27,300
2022/07/04 100 104 96 103 101,500
2022/07/01 104 104 100 100 57,800
2022/06/30 102 104 102 103 79,000
2022/06/29 104 104 99 101 64,500
2022/06/28 104 105 102 103 34,300
2022/06/27 103 105 102 104 55,500
2022/06/24 101 103 100 103 56,400
2022/06/23 99 102 98 101 52,500
2022/06/22 102 102 98 100 84,200
2022/06/21 100 100 98 100 45,700
2022/06/20 101 101 97 100 49,800
2022/06/17 98 103 98 99 72,300
2022/06/16 100 105 98 99 88,500
2022/06/15 103 105 98 98 78,900
2022/06/14 107 107 98 103 278,300
2022/06/13 100 110 98 106 438,200
2022/06/10 100 100 96 98 118,900
2022/06/09 103 103 99 101 163,700
2022/06/08 95 102 95 100 312,700
2022/06/07 94 96 93 94 88,300
2022/06/06 92 94 91 94 64,500
2022/06/03 92 92 90 92 51,500
2022/06/02 92 92 90 90 68,600
2022/06/01 92 93 89 92 137,700
2022/05/31 85 93 83 91 392,900
2022/05/30 85 87 83 84 168,900
2022/05/27 83 85 82 83 57,000
2022/05/26 84 84 82 83 27,000
2022/05/25 84 85 81 83 82,400
2022/05/24 84 84 82 84 53,800
2022/05/23 83 84 80 82 97,000
2022/05/20 80 81 78 78 114,200
2022/05/19 79 86 77 79 449,600
2022/05/18 78 79 77 77 38,600
2022/05/17 75 80 75 77 65,500
2022/05/16 75 77 75 75 13,200
2022/05/13 76 76 75 75 7,000
2022/05/12 76 77 75 76 15,700
2022/05/11 77 77 75 76 20,100
2022/05/10 75 76 74 76 25,500
2022/05/09 78 78 74 75 61,700
2022/05/06 75 82 73 75 279,800
2022/05/02 73 73 72 72 4,600
2022/04/28 73 74 73 73 6,900
2022/04/27 72 74 72 74 24,400
2022/04/26 72 73 71 72 23,400
2022/04/25 73 73 71 71 22,200
2022/04/22 74 74 73 73 11,400
2022/04/21 73 74 72 74 21,200
2022/04/20 73 73 72 72 27,400
2022/04/19 75 75 72 72 33,200
2022/04/18 73 74 73 73 16,300
2022/04/15 73 73 72 73 14,900
2022/04/14 73 73 72 72 10,900
2022/04/13 73 73 72 72 8,400
2022/04/12 72 73 72 72 59,600
2022/04/11 72 72 71 71 24,200
2022/04/08 72 73 72 72 29,300
2022/04/07 73 74 72 72 25,100
2022/04/06 75 75 72 73 17,700
2022/04/05 72 76 69 72 164,400
2022/04/04 73 74 72 73 43,900
2022/04/01 73 73 72 73 18,400
2022/03/31 73 74 72 73 32,600
2022/03/30 73 74 72 73 16,000
2022/03/29 73 74 72 73 19,100
2022/03/28 72 74 71 72 41,200
2022/03/25 73 74 71 72 29,700
2022/03/24 73 75 72 72 69,500
2022/03/23 74 75 73 75 32,300
2022/03/22 73 74 72 73 61,800
2022/03/18 74 75 72 73 48,600
2022/03/17 74 76 71 74 187,700
2022/03/16 78 81 72 73 460,500
2022/03/15 70 82 69 72 596,300
2022/03/14 70 70 68 70 20,400
2022/03/11 70 70 68 68 18,700
2022/03/10 67 69 67 69 21,000
2022/03/09 68 69 67 68 43,900
2022/03/08 67 69 67 69 18,300
2022/03/07 68 69 66 69 93,800
2022/03/04 72 73 69 70 64,500
2022/03/03 71 74 71 73 63,200
2022/03/02 71 71 69 71 31,900
2022/03/01 73 73 70 72 54,600
2022/02/28 71 73 71 72 21,400
2022/02/25 68 74 68 71 96,900
2022/02/24 69 70 67 67 43,100
2022/02/22 69 70 69 70 9,600
2022/02/21 70 70 69 69 8,600
2022/02/18 69 71 69 70 23,900
2022/02/17 72 72 69 69 19,800
2022/02/16 69 70 68 69 8,200
2022/02/15 69 71 68 68 35,400
2022/02/14 68 70 68 69 29,500
2022/02/10 71 71 69 71 26,000
2022/02/09 71 72 70 70 20,600
2022/02/08 69 72 69 72 26,100
2022/02/07 70 71 69 69 20,900
2022/02/04 70 70 69 70 14,700
2022/02/03 71 77 68 69 263,500
2022/02/02 69 69 67 69 26,100
2022/02/01 68 70 68 69 25,200
2022/01/31 66 69 66 69 27,100
2022/01/28 67 68 65 67 52,500
2022/01/27 68 69 66 68 54,800
2022/01/26 68 69 68 69 31,400
2022/01/25 70 70 67 68 24,800
2022/01/24 70 70 67 68 90,700
2022/01/21 69 70 65 68 141,200
2022/01/20 72 72 69 71 47,300
2022/01/19 71 71 69 69 69,500
2022/01/18 73 73 71 71 56,700
2022/01/17 76 76 69 72 144,300
2022/01/14 73 74 71 74 77,000
2022/01/13 76 77 71 73 272,900
2022/01/12 71 88 71 76 2,036,900
2022/01/11 69 70 66 67 64,600
2022/01/07 71 71 68 68 57,300
2022/01/06 73 73 68 71 195,300
2022/01/05 77 78 73 74 188,400
2022/01/04 76 84 74 76 559,300

このページの先頭へ