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 |
---|---|---|---|---|---|
2023/12/29 | 164 | 168 | 163 | 165 | 381,900 |
2023/12/28 | 164 | 166 | 162 | 165 | 227,300 |
2023/12/27 | 165 | 166 | 163 | 163 | 339,200 |
2023/12/26 | 165 | 167 | 163 | 165 | 224,800 |
2023/12/25 | 166 | 170 | 164 | 164 | 523,500 |
2023/12/22 | 162 | 164 | 161 | 161 | 217,500 |
2023/12/21 | 166 | 166 | 159 | 161 | 572,300 |
2023/12/20 | 165 | 170 | 165 | 166 | 448,100 |
2023/12/19 | 165 | 167 | 162 | 166 | 224,900 |
2023/12/18 | 166 | 167 | 163 | 164 | 443,600 |
2023/12/15 | 168 | 172 | 166 | 169 | 276,600 |
2023/12/14 | 173 | 173 | 165 | 167 | 653,600 |
2023/12/13 | 178 | 179 | 172 | 172 | 542,100 |
2023/12/12 | 183 | 184 | 177 | 177 | 564,100 |
2023/12/11 | 172 | 180 | 172 | 178 | 486,200 |
2023/12/08 | 166 | 170 | 165 | 169 | 307,700 |
2023/12/07 | 165 | 173 | 165 | 169 | 343,800 |
2023/12/06 | 170 | 171 | 165 | 166 | 404,200 |
2023/12/05 | 171 | 176 | 169 | 170 | 429,100 |
2023/12/04 | 173 | 176 | 169 | 174 | 438,900 |
2023/12/01 | 181 | 182 | 175 | 175 | 419,200 |
2023/11/30 | 187 | 187 | 177 | 179 | 734,000 |
2023/11/29 | 191 | 197 | 186 | 187 | 1,014,400 |
2023/11/28 | 190 | 195 | 182 | 187 | 1,105,300 |
2023/11/27 | 174 | 196 | 173 | 191 | 2,677,600 |
2023/11/24 | 164 | 174 | 164 | 172 | 1,193,800 |
2023/11/22 | 160 | 164 | 159 | 163 | 538,600 |
2023/11/21 | 159 | 165 | 159 | 162 | 849,600 |
2023/11/20 | 170 | 170 | 156 | 158 | 1,380,400 |
2023/11/17 | 173 | 182 | 164 | 166 | 2,277,200 |
2023/11/16 | 173 | 177 | 168 | 171 | 2,090,200 |
2023/11/15 | 162 | 183 | 146 | 175 | 5,396,000 |
2023/11/14 | 150 | 151 | 146 | 150 | 1,039,600 |
2023/11/13 | 152 | 152 | 148 | 150 | 386,000 |
2023/11/10 | 150 | 151 | 144 | 151 | 292,000 |
2023/11/09 | 149 | 150 | 145 | 148 | 214,400 |
2023/11/08 | 151 | 152 | 147 | 149 | 320,300 |
2023/11/07 | 153 | 155 | 149 | 149 | 287,300 |
2023/11/06 | 148 | 152 | 145 | 149 | 495,100 |
2023/11/02 | 143 | 147 | 143 | 145 | 280,300 |
2023/11/01 | 141 | 145 | 141 | 142 | 371,700 |
2023/10/31 | 137 | 142 | 135 | 138 | 479,100 |
2023/10/30 | 138 | 141 | 137 | 137 | 181,600 |
2023/10/27 | 136 | 144 | 136 | 140 | 312,700 |
2023/10/26 | 140 | 142 | 134 | 137 | 1,068,000 |
2023/10/25 | 149 | 154 | 148 | 148 | 323,100 |
2023/10/24 | 145 | 150 | 144 | 148 | 240,800 |
2023/10/23 | 145 | 150 | 144 | 148 | 158,200 |
2023/10/20 | 149 | 150 | 144 | 148 | 194,900 |
2023/10/19 | 147 | 150 | 146 | 150 | 205,900 |
2023/10/18 | 157 | 159 | 148 | 149 | 566,700 |
2023/10/17 | 151 | 157 | 151 | 152 | 263,300 |
2023/10/16 | 153 | 154 | 149 | 150 | 505,600 |
2023/10/13 | 163 | 164 | 155 | 157 | 399,700 |
2023/10/12 | 164 | 166 | 163 | 166 | 141,400 |
2023/10/11 | 167 | 168 | 164 | 165 | 196,400 |
2023/10/10 | 162 | 168 | 161 | 168 | 326,900 |
2023/10/06 | 160 | 165 | 158 | 159 | 340,800 |
2023/10/05 | 158 | 159 | 154 | 156 | 361,700 |
2023/10/04 | 156 | 160 | 154 | 156 | 537,600 |
2023/10/03 | 167 | 170 | 161 | 161 | 381,700 |
2023/10/02 | 165 | 175 | 165 | 168 | 663,900 |
2023/09/29 | 165 | 168 | 164 | 164 | 288,800 |
2023/09/28 | 167 | 172 | 165 | 165 | 528,400 |
2023/09/27 | 169 | 171 | 167 | 170 | 303,900 |
2023/09/26 | 171 | 172 | 169 | 169 | 249,400 |
2023/09/25 | 170 | 174 | 169 | 172 | 296,300 |
2023/09/22 | 164 | 170 | 163 | 168 | 468,100 |
2023/09/21 | 168 | 171 | 165 | 165 | 608,300 |
2023/09/20 | 179 | 182 | 171 | 171 | 817,300 |
2023/09/19 | 181 | 184 | 174 | 178 | 744,100 |
2023/09/15 | 190 | 190 | 177 | 184 | 929,700 |
2023/09/14 | 187 | 190 | 187 | 188 | 231,400 |
2023/09/13 | 195 | 196 | 187 | 189 | 593,800 |
2023/09/12 | 191 | 193 | 186 | 191 | 548,000 |
2023/09/11 | 198 | 198 | 186 | 195 | 725,600 |
2023/09/08 | 195 | 205 | 193 | 196 | 1,273,000 |
2023/09/07 | 186 | 202 | 182 | 196 | 2,296,800 |
2023/09/06 | 189 | 190 | 182 | 182 | 564,900 |
2023/09/05 | 182 | 193 | 178 | 189 | 1,802,000 |
2023/09/04 | 165 | 176 | 164 | 175 | 1,101,000 |
2023/09/01 | 164 | 166 | 162 | 164 | 268,000 |
2023/08/31 | 169 | 169 | 161 | 164 | 872,800 |
2023/08/30 | 170 | 171 | 156 | 159 | 1,177,900 |
2023/08/29 | 168 | 169 | 166 | 166 | 253,800 |
2023/08/28 | 172 | 172 | 165 | 168 | 569,300 |
2023/08/25 | 170 | 178 | 168 | 171 | 842,000 |
2023/08/24 | 165 | 171 | 163 | 169 | 503,200 |
2023/08/23 | 167 | 170 | 166 | 166 | 415,300 |
2023/08/22 | 170 | 174 | 166 | 169 | 449,300 |
2023/08/21 | 174 | 176 | 168 | 172 | 654,200 |
2023/08/18 | 174 | 181 | 170 | 175 | 961,100 |
2023/08/17 | 168 | 178 | 166 | 173 | 941,200 |
2023/08/16 | 181 | 181 | 163 | 172 | 2,360,900 |
2023/08/15 | 197 | 201 | 179 | 179 | 2,003,400 |
2023/08/14 | 210 | 219 | 183 | 202 | 6,217,600 |
2023/08/10 | 182 | 184 | 176 | 178 | 652,500 |
2023/08/09 | 196 | 197 | 171 | 186 | 1,848,300 |
2023/08/08 | 178 | 196 | 173 | 191 | 2,473,900 |
2023/08/07 | 161 | 172 | 157 | 170 | 1,132,800 |
2023/08/04 | 148 | 158 | 147 | 156 | 1,067,000 |
2023/08/03 | 140 | 147 | 137 | 146 | 545,800 |
2023/08/02 | 142 | 147 | 134 | 141 | 1,043,600 |
2023/08/01 | 128 | 145 | 128 | 141 | 2,361,500 |
2023/07/31 | 124 | 129 | 121 | 127 | 621,300 |
2023/07/28 | 117 | 122 | 117 | 117 | 314,200 |
2023/07/27 | 118 | 122 | 116 | 122 | 324,800 |
2023/07/26 | 112 | 120 | 111 | 120 | 561,300 |
2023/07/25 | 110 | 111 | 109 | 111 | 52,500 |
2023/07/24 | 110 | 110 | 109 | 110 | 127,900 |
2023/07/21 | 110 | 112 | 106 | 110 | 324,100 |
2023/07/20 | 107 | 110 | 106 | 109 | 134,600 |
2023/07/19 | 108 | 108 | 105 | 106 | 86,200 |
2023/07/18 | 105 | 107 | 105 | 107 | 147,300 |
2023/07/14 | 106 | 107 | 104 | 104 | 107,500 |
2023/07/13 | 103 | 106 | 103 | 105 | 81,000 |
2023/07/12 | 104 | 105 | 103 | 103 | 62,800 |
2023/07/11 | 105 | 106 | 103 | 104 | 115,800 |
2023/07/10 | 104 | 105 | 102 | 105 | 162,100 |
2023/07/07 | 101 | 102 | 101 | 101 | 52,600 |
2023/07/06 | 102 | 103 | 101 | 102 | 162,700 |
2023/07/05 | 101 | 102 | 100 | 100 | 87,400 |
2023/07/04 | 103 | 103 | 101 | 101 | 72,700 |
2023/07/03 | 101 | 102 | 100 | 102 | 114,300 |
2023/06/30 | 99 | 102 | 99 | 101 | 107,000 |
2023/06/29 | 99 | 101 | 99 | 99 | 57,700 |
2023/06/28 | 99 | 100 | 98 | 100 | 50,600 |
2023/06/27 | 101 | 101 | 98 | 99 | 148,400 |
2023/06/26 | 101 | 101 | 99 | 100 | 54,700 |
2023/06/23 | 101 | 102 | 100 | 101 | 83,600 |
2023/06/22 | 101 | 102 | 100 | 102 | 75,400 |
2023/06/21 | 102 | 103 | 101 | 101 | 107,300 |
2023/06/20 | 102 | 103 | 102 | 103 | 46,900 |
2023/06/19 | 104 | 105 | 102 | 102 | 196,600 |
2023/06/16 | 98 | 103 | 98 | 103 | 306,300 |
2023/06/15 | 97 | 98 | 97 | 97 | 45,400 |
2023/06/14 | 98 | 98 | 97 | 97 | 38,000 |
2023/06/13 | 98 | 99 | 97 | 98 | 45,900 |
2023/06/12 | 97 | 99 | 96 | 98 | 104,200 |
2023/06/09 | 98 | 98 | 96 | 97 | 78,300 |
2023/06/08 | 97 | 98 | 96 | 98 | 106,700 |
2023/06/07 | 96 | 97 | 96 | 97 | 45,200 |
2023/06/06 | 97 | 97 | 96 | 96 | 60,200 |
2023/06/05 | 98 | 98 | 96 | 97 | 103,300 |
2023/06/02 | 97 | 98 | 96 | 97 | 94,100 |
2023/06/01 | 96 | 97 | 95 | 97 | 86,800 |
2023/05/31 | 97 | 98 | 96 | 97 | 67,900 |
2023/05/30 | 99 | 99 | 97 | 97 | 128,400 |
2023/05/29 | 100 | 100 | 99 | 99 | 32,100 |
2023/05/26 | 100 | 101 | 99 | 100 | 94,900 |
2023/05/25 | 100 | 101 | 99 | 100 | 81,400 |
2023/05/24 | 100 | 100 | 99 | 100 | 31,900 |
2023/05/23 | 100 | 100 | 98 | 99 | 165,300 |
2023/05/22 | 99 | 99 | 96 | 99 | 153,200 |
2023/05/19 | 98 | 98 | 96 | 97 | 112,400 |
2023/05/18 | 99 | 100 | 96 | 97 | 252,800 |
2023/05/17 | 100 | 100 | 97 | 100 | 163,200 |
2023/05/16 | 104 | 104 | 94 | 100 | 514,700 |
2023/05/15 | 105 | 106 | 103 | 106 | 225,000 |
2023/05/12 | 109 | 109 | 102 | 103 | 441,200 |
2023/05/11 | 109 | 109 | 104 | 109 | 182,000 |
2023/05/10 | 110 | 112 | 107 | 107 | 228,200 |
2023/05/09 | 111 | 112 | 107 | 110 | 406,200 |
2023/05/08 | 105 | 112 | 104 | 112 | 665,900 |
2023/05/02 | 102 | 106 | 101 | 105 | 312,000 |
2023/05/01 | 100 | 103 | 100 | 102 | 242,400 |
2023/04/28 | 100 | 100 | 99 | 100 | 29,700 |
2023/04/27 | 101 | 101 | 99 | 100 | 75,600 |
2023/04/26 | 101 | 101 | 98 | 101 | 118,400 |
2023/04/25 | 101 | 101 | 99 | 100 | 230,000 |
2023/04/24 | 98 | 101 | 98 | 101 | 190,400 |
2023/04/21 | 99 | 99 | 95 | 98 | 458,200 |
2023/04/20 | 99 | 101 | 99 | 99 | 265,000 |
2023/04/19 | 96 | 102 | 96 | 100 | 553,200 |
2023/04/18 | 95 | 96 | 93 | 96 | 113,200 |
2023/04/17 | 94 | 95 | 92 | 95 | 99,000 |
2023/04/14 | 93 | 94 | 93 | 94 | 34,400 |
2023/04/13 | 94 | 94 | 92 | 93 | 122,100 |
2023/04/12 | 92 | 93 | 92 | 93 | 17,500 |
2023/04/11 | 93 | 94 | 92 | 93 | 80,700 |
2023/04/10 | 91 | 93 | 91 | 93 | 58,200 |
2023/04/07 | 90 | 91 | 90 | 90 | 19,200 |
2023/04/06 | 92 | 92 | 90 | 90 | 27,200 |
2023/04/05 | 92 | 92 | 90 | 91 | 39,800 |
2023/04/04 | 92 | 92 | 91 | 92 | 19,800 |
2023/04/03 | 92 | 92 | 90 | 92 | 31,400 |
2023/03/31 | 91 | 92 | 90 | 91 | 122,700 |
2023/03/30 | 90 | 93 | 89 | 90 | 237,800 |
2023/03/29 | 90 | 91 | 89 | 90 | 95,100 |
2023/03/28 | 92 | 93 | 89 | 90 | 373,500 |
2023/03/27 | 90 | 94 | 89 | 90 | 286,000 |
2023/03/24 | 90 | 91 | 89 | 90 | 59,300 |
2023/03/23 | 90 | 90 | 89 | 90 | 103,300 |
2023/03/22 | 89 | 90 | 89 | 90 | 25,600 |
2023/03/20 | 90 | 90 | 89 | 90 | 83,500 |
2023/03/17 | 90 | 90 | 89 | 90 | 84,600 |
2023/03/16 | 90 | 91 | 89 | 90 | 73,600 |
2023/03/15 | 90 | 91 | 89 | 91 | 75,900 |
2023/03/14 | 91 | 91 | 89 | 89 | 139,300 |
2023/03/13 | 92 | 93 | 91 | 91 | 116,500 |
2023/03/10 | 93 | 94 | 92 | 93 | 19,100 |
2023/03/09 | 93 | 94 | 92 | 93 | 48,100 |
2023/03/08 | 92 | 93 | 92 | 92 | 36,500 |
2023/03/07 | 91 | 93 | 91 | 92 | 81,900 |
2023/03/06 | 92 | 93 | 91 | 92 | 150,300 |
2023/03/03 | 93 | 93 | 92 | 93 | 45,800 |
2023/03/02 | 93 | 94 | 93 | 93 | 23,400 |
2023/03/01 | 93 | 94 | 93 | 93 | 12,700 |
2023/02/28 | 93 | 94 | 91 | 94 | 62,200 |
2023/02/27 | 92 | 94 | 91 | 92 | 99,900 |
2023/02/24 | 94 | 94 | 92 | 92 | 74,300 |
2023/02/22 | 92 | 96 | 92 | 92 | 89,300 |
2023/02/21 | 92 | 94 | 92 | 94 | 82,200 |
2023/02/20 | 91 | 94 | 91 | 93 | 103,200 |
2023/02/17 | 93 | 94 | 91 | 92 | 51,700 |
2023/02/16 | 91 | 94 | 91 | 93 | 55,800 |
2023/02/15 | 91 | 93 | 91 | 91 | 85,000 |
2023/02/14 | 94 | 94 | 91 | 91 | 117,400 |
2023/02/13 | 93 | 95 | 90 | 94 | 236,200 |
2023/02/10 | 102 | 102 | 97 | 97 | 268,200 |
2023/02/09 | 97 | 103 | 97 | 99 | 543,500 |
2023/02/08 | 91 | 98 | 91 | 97 | 363,300 |
2023/02/07 | 91 | 93 | 90 | 90 | 195,400 |
2023/02/06 | 91 | 91 | 89 | 90 | 146,800 |
2023/02/03 | 90 | 91 | 89 | 90 | 85,300 |
2023/02/02 | 90 | 91 | 89 | 89 | 83,000 |
2023/02/01 | 90 | 90 | 89 | 90 | 198,800 |
2023/01/31 | 90 | 92 | 90 | 91 | 186,100 |
2023/01/30 | 92 | 92 | 90 | 90 | 260,000 |
2023/01/27 | 90 | 91 | 90 | 91 | 190,800 |
2023/01/26 | 91 | 92 | 90 | 92 | 176,000 |
2023/01/25 | 92 | 93 | 91 | 91 | 76,100 |
2023/01/24 | 93 | 93 | 91 | 92 | 45,500 |
2023/01/23 | 92 | 93 | 92 | 92 | 51,900 |
2023/01/20 | 93 | 93 | 91 | 92 | 80,700 |
2023/01/19 | 95 | 103 | 91 | 93 | 542,100 |
2023/01/18 | 93 | 93 | 92 | 92 | 61,700 |
2023/01/17 | 92 | 94 | 92 | 92 | 42,600 |
2023/01/16 | 93 | 93 | 91 | 93 | 98,400 |
2023/01/13 | 94 | 95 | 93 | 93 | 176,200 |
2023/01/12 | 95 | 95 | 93 | 93 | 116,200 |
2023/01/11 | 96 | 97 | 95 | 95 | 154,800 |
2023/01/10 | 95 | 96 | 94 | 96 | 29,300 |
2023/01/06 | 95 | 96 | 93 | 94 | 54,600 |
2023/01/05 | 96 | 97 | 94 | 94 | 94,800 |
2023/01/04 | 96 | 97 | 94 | 95 | 88,000 |