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 |
---|---|---|---|---|---|
2024/10/04 | 171 | 174 | 170 | 170 | 149,700 |
2024/10/03 | 173 | 174 | 170 | 171 | 188,300 |
2024/10/02 | 176 | 176 | 169 | 169 | 255,600 |
2024/10/01 | 173 | 177 | 172 | 176 | 110,600 |
2024/09/30 | 175 | 178 | 171 | 173 | 418,400 |
2024/09/27 | 178 | 183 | 177 | 180 | 424,300 |
2024/09/26 | 179 | 181 | 178 | 181 | 285,400 |
2024/09/25 | 180 | 180 | 177 | 178 | 258,700 |
2024/09/24 | 187 | 187 | 180 | 180 | 321,200 |
2024/09/20 | 183 | 187 | 182 | 184 | 280,000 |
2024/09/19 | 181 | 186 | 181 | 182 | 235,500 |
2024/09/18 | 183 | 185 | 179 | 182 | 184,500 |
2024/09/17 | 179 | 181 | 176 | 178 | 172,500 |
2024/09/13 | 179 | 181 | 177 | 177 | 111,400 |
2024/09/12 | 179 | 180 | 177 | 179 | 156,900 |
2024/09/11 | 181 | 181 | 173 | 174 | 409,300 |
2024/09/10 | 182 | 185 | 181 | 181 | 157,100 |
2024/09/09 | 175 | 181 | 172 | 180 | 489,700 |
2024/09/06 | 189 | 191 | 183 | 184 | 285,500 |
2024/09/05 | 186 | 194 | 185 | 189 | 263,900 |
2024/09/04 | 190 | 194 | 190 | 190 | 457,000 |
2024/09/03 | 199 | 201 | 197 | 197 | 254,700 |
2024/09/02 | 203 | 203 | 197 | 198 | 152,600 |
2024/08/30 | 201 | 202 | 197 | 198 | 244,800 |
2024/08/29 | 202 | 209 | 197 | 199 | 374,500 |
2024/08/28 | 206 | 206 | 196 | 197 | 238,000 |
2024/08/27 | 205 | 205 | 199 | 201 | 301,800 |
2024/08/26 | 190 | 203 | 190 | 202 | 458,400 |
2024/08/23 | 191 | 191 | 186 | 189 | 103,700 |
2024/08/22 | 189 | 190 | 186 | 188 | 184,700 |
2024/08/21 | 186 | 190 | 186 | 188 | 119,800 |
2024/08/20 | 183 | 194 | 183 | 191 | 368,700 |
2024/08/19 | 188 | 188 | 178 | 179 | 369,700 |
2024/08/16 | 181 | 188 | 180 | 184 | 490,900 |
2024/08/15 | 185 | 186 | 176 | 177 | 710,500 |
2024/08/14 | 193 | 194 | 183 | 186 | 777,700 |
2024/08/13 | 197 | 202 | 189 | 198 | 487,000 |
2024/08/09 | 185 | 191 | 183 | 187 | 309,000 |
2024/08/08 | 180 | 186 | 177 | 179 | 462,100 |
2024/08/07 | 163 | 187 | 163 | 182 | 734,100 |
2024/08/06 | 156 | 175 | 156 | 167 | 1,046,600 |
2024/08/05 | 172 | 177 | 145 | 150 | 1,783,800 |
2024/08/02 | 192 | 196 | 185 | 187 | 1,044,900 |
2024/08/01 | 213 | 215 | 202 | 205 | 615,500 |
2024/07/31 | 211 | 220 | 211 | 215 | 221,000 |
2024/07/30 | 215 | 220 | 214 | 214 | 184,000 |
2024/07/29 | 215 | 219 | 213 | 219 | 227,600 |
2024/07/26 | 208 | 215 | 206 | 213 | 462,500 |
2024/07/25 | 208 | 210 | 203 | 209 | 456,800 |
2024/07/24 | 212 | 215 | 209 | 210 | 207,600 |
2024/07/23 | 218 | 221 | 209 | 213 | 353,300 |
2024/07/22 | 217 | 218 | 212 | 215 | 431,200 |
2024/07/19 | 227 | 228 | 220 | 221 | 377,000 |
2024/07/18 | 230 | 232 | 227 | 227 | 156,300 |
2024/07/17 | 231 | 233 | 229 | 232 | 203,100 |
2024/07/16 | 231 | 231 | 227 | 230 | 247,000 |
2024/07/12 | 230 | 235 | 228 | 228 | 347,300 |
2024/07/11 | 233 | 235 | 230 | 231 | 229,300 |
2024/07/10 | 224 | 238 | 224 | 234 | 639,100 |
2024/07/09 | 226 | 229 | 222 | 223 | 256,500 |
2024/07/08 | 226 | 229 | 225 | 229 | 183,600 |
2024/07/05 | 228 | 230 | 223 | 225 | 175,600 |
2024/07/04 | 226 | 229 | 224 | 229 | 144,600 |
2024/07/03 | 227 | 227 | 224 | 226 | 169,300 |
2024/07/02 | 223 | 227 | 223 | 227 | 169,900 |
2024/07/01 | 234 | 234 | 223 | 224 | 424,400 |
2024/06/28 | 235 | 239 | 230 | 231 | 277,100 |
2024/06/27 | 234 | 237 | 229 | 233 | 307,600 |
2024/06/26 | 222 | 235 | 222 | 231 | 804,600 |
2024/06/25 | 222 | 222 | 216 | 216 | 230,900 |
2024/06/24 | 216 | 225 | 216 | 222 | 223,000 |
2024/06/21 | 215 | 219 | 215 | 216 | 207,300 |
2024/06/20 | 210 | 215 | 207 | 214 | 222,500 |
2024/06/19 | 208 | 211 | 205 | 206 | 291,800 |
2024/06/18 | 212 | 215 | 208 | 208 | 186,800 |
2024/06/17 | 210 | 213 | 204 | 211 | 690,100 |
2024/06/14 | 213 | 218 | 212 | 214 | 274,400 |
2024/06/13 | 219 | 219 | 214 | 214 | 271,300 |
2024/06/12 | 222 | 225 | 216 | 218 | 293,700 |
2024/06/11 | 228 | 228 | 221 | 224 | 287,400 |
2024/06/10 | 228 | 232 | 225 | 227 | 462,300 |
2024/06/07 | 218 | 226 | 215 | 225 | 460,900 |
2024/06/06 | 213 | 217 | 211 | 215 | 192,100 |
2024/06/05 | 212 | 215 | 209 | 215 | 346,900 |
2024/06/04 | 214 | 218 | 212 | 214 | 327,200 |
2024/06/03 | 221 | 221 | 212 | 217 | 256,200 |
2024/05/31 | 209 | 216 | 208 | 214 | 190,400 |
2024/05/30 | 210 | 214 | 208 | 211 | 311,900 |
2024/05/29 | 218 | 219 | 212 | 212 | 310,600 |
2024/05/28 | 224 | 225 | 218 | 218 | 437,400 |
2024/05/27 | 223 | 228 | 220 | 224 | 395,400 |
2024/05/24 | 209 | 222 | 208 | 217 | 643,200 |
2024/05/23 | 221 | 221 | 212 | 212 | 715,000 |
2024/05/22 | 222 | 225 | 210 | 219 | 1,062,300 |
2024/05/21 | 240 | 242 | 224 | 225 | 1,259,600 |
2024/05/20 | 249 | 249 | 240 | 242 | 500,400 |
2024/05/17 | 256 | 258 | 248 | 249 | 630,300 |
2024/05/16 | 265 | 278 | 255 | 259 | 817,700 |
2024/05/15 | 263 | 272 | 252 | 264 | 1,324,600 |
2024/05/14 | 254 | 258 | 251 | 258 | 350,200 |
2024/05/13 | 255 | 260 | 251 | 254 | 627,700 |
2024/05/10 | 258 | 263 | 255 | 262 | 463,100 |
2024/05/09 | 270 | 270 | 259 | 260 | 517,900 |
2024/05/08 | 276 | 279 | 264 | 269 | 692,200 |
2024/05/07 | 285 | 285 | 271 | 275 | 946,900 |
2024/05/02 | 242 | 274 | 242 | 269 | 1,935,800 |
2024/05/01 | 240 | 242 | 237 | 241 | 157,700 |
2024/04/30 | 238 | 243 | 234 | 240 | 227,200 |
2024/04/26 | 239 | 240 | 230 | 239 | 526,400 |
2024/04/25 | 249 | 249 | 240 | 240 | 395,300 |
2024/04/24 | 250 | 251 | 246 | 248 | 204,000 |
2024/04/23 | 247 | 253 | 244 | 246 | 312,700 |
2024/04/22 | 242 | 250 | 238 | 245 | 494,400 |
2024/04/19 | 240 | 243 | 230 | 234 | 694,800 |
2024/04/18 | 221 | 242 | 220 | 240 | 895,800 |
2024/04/17 | 225 | 226 | 219 | 220 | 318,400 |
2024/04/16 | 225 | 228 | 220 | 225 | 358,100 |
2024/04/15 | 224 | 228 | 222 | 222 | 142,700 |
2024/04/12 | 226 | 228 | 224 | 225 | 98,600 |
2024/04/11 | 227 | 227 | 222 | 226 | 170,400 |
2024/04/10 | 222 | 231 | 222 | 227 | 313,100 |
2024/04/09 | 222 | 225 | 219 | 220 | 201,700 |
2024/04/08 | 225 | 229 | 222 | 222 | 134,100 |
2024/04/05 | 220 | 225 | 218 | 225 | 355,100 |
2024/04/04 | 226 | 229 | 223 | 224 | 198,600 |
2024/04/03 | 225 | 227 | 218 | 225 | 620,700 |
2024/04/02 | 241 | 241 | 228 | 229 | 706,900 |
2024/04/01 | 247 | 251 | 237 | 239 | 804,900 |
2024/03/29 | 244 | 250 | 235 | 246 | 677,800 |
2024/03/28 | 243 | 248 | 241 | 245 | 547,800 |
2024/03/27 | 244 | 250 | 242 | 245 | 794,900 |
2024/03/26 | 243 | 257 | 241 | 246 | 1,357,900 |
2024/03/25 | 237 | 239 | 229 | 235 | 460,100 |
2024/03/22 | 238 | 242 | 234 | 236 | 519,300 |
2024/03/21 | 228 | 240 | 228 | 237 | 463,500 |
2024/03/19 | 227 | 234 | 224 | 229 | 422,100 |
2024/03/18 | 238 | 239 | 216 | 228 | 1,030,400 |
2024/03/15 | 228 | 236 | 225 | 235 | 484,000 |
2024/03/14 | 218 | 232 | 218 | 230 | 754,300 |
2024/03/13 | 220 | 225 | 214 | 217 | 504,700 |
2024/03/12 | 216 | 216 | 206 | 216 | 490,800 |
2024/03/11 | 211 | 217 | 211 | 214 | 349,300 |
2024/03/08 | 210 | 218 | 207 | 214 | 684,600 |
2024/03/07 | 211 | 216 | 204 | 205 | 891,300 |
2024/03/06 | 200 | 223 | 199 | 219 | 908,300 |
2024/03/05 | 205 | 205 | 199 | 202 | 489,700 |
2024/03/04 | 202 | 210 | 201 | 207 | 384,100 |
2024/03/01 | 206 | 206 | 201 | 201 | 542,600 |
2024/02/29 | 205 | 208 | 202 | 207 | 351,000 |
2024/02/28 | 209 | 209 | 203 | 203 | 354,900 |
2024/02/27 | 212 | 212 | 205 | 209 | 564,600 |
2024/02/26 | 216 | 219 | 210 | 213 | 441,300 |
2024/02/22 | 214 | 218 | 209 | 216 | 398,200 |
2024/02/21 | 213 | 213 | 206 | 209 | 424,400 |
2024/02/20 | 224 | 227 | 215 | 215 | 511,900 |
2024/02/19 | 220 | 227 | 219 | 223 | 614,500 |
2024/02/16 | 208 | 217 | 207 | 215 | 739,800 |
2024/02/15 | 227 | 227 | 204 | 209 | 1,735,900 |
2024/02/14 | 231 | 242 | 224 | 228 | 1,641,200 |
2024/02/13 | 253 | 265 | 249 | 256 | 1,198,100 |
2024/02/09 | 257 | 266 | 247 | 248 | 1,216,800 |
2024/02/08 | 259 | 259 | 249 | 257 | 529,600 |
2024/02/07 | 250 | 254 | 243 | 254 | 589,400 |
2024/02/06 | 255 | 259 | 250 | 255 | 855,900 |
2024/02/05 | 238 | 254 | 237 | 254 | 914,000 |
2024/02/02 | 244 | 245 | 230 | 236 | 1,385,800 |
2024/02/01 | 254 | 254 | 246 | 246 | 682,700 |
2024/01/31 | 258 | 260 | 249 | 257 | 944,300 |
2024/01/30 | 260 | 263 | 241 | 254 | 2,322,800 |
2024/01/29 | 257 | 271 | 257 | 263 | 2,612,500 |
2024/01/26 | 248 | 265 | 240 | 250 | 5,064,600 |
2024/01/25 | 215 | 242 | 211 | 241 | 3,762,100 |
2024/01/24 | 193 | 207 | 192 | 206 | 923,600 |
2024/01/23 | 189 | 197 | 189 | 193 | 523,200 |
2024/01/22 | 189 | 196 | 188 | 190 | 482,800 |
2024/01/19 | 190 | 194 | 186 | 187 | 624,800 |
2024/01/18 | 188 | 197 | 184 | 192 | 920,300 |
2024/01/17 | 185 | 190 | 182 | 186 | 639,800 |
2024/01/16 | 189 | 193 | 179 | 183 | 1,118,600 |
2024/01/15 | 178 | 188 | 178 | 186 | 1,051,500 |
2024/01/12 | 164 | 177 | 163 | 176 | 878,600 |
2024/01/11 | 165 | 166 | 163 | 165 | 388,800 |
2024/01/10 | 163 | 165 | 163 | 165 | 163,300 |
2024/01/09 | 163 | 165 | 162 | 163 | 226,000 |
2024/01/05 | 165 | 166 | 163 | 163 | 207,600 |
2024/01/04 | 163 | 168 | 157 | 164 | 609,900 |