ポールトゥウィンホールディングス(3657)の株価時系列情報
ポールトゥウィンホールディングス(3657)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 342 | 342 | 336 | 336 | 157,600 |
| 2025/06/12 | 347 | 348 | 342 | 342 | 213,700 |
| 2025/06/11 | 350 | 361 | 346 | 346 | 461,300 |
| 2025/06/10 | 375 | 379 | 369 | 374 | 206,900 |
| 2025/06/09 | 364 | 371 | 364 | 370 | 77,100 |
| 2025/06/06 | 362 | 364 | 359 | 360 | 41,800 |
| 2025/06/05 | 364 | 368 | 362 | 363 | 39,000 |
| 2025/06/04 | 365 | 370 | 364 | 369 | 98,600 |
| 2025/06/03 | 361 | 366 | 357 | 365 | 48,300 |
| 2025/06/02 | 357 | 363 | 357 | 360 | 68,700 |
| 2025/05/30 | 351 | 359 | 351 | 359 | 63,100 |
| 2025/05/29 | 355 | 356 | 352 | 354 | 76,400 |
| 2025/05/28 | 355 | 355 | 350 | 354 | 51,200 |
| 2025/05/27 | 355 | 355 | 351 | 355 | 36,100 |
| 2025/05/26 | 354 | 355 | 353 | 354 | 28,800 |
| 2025/05/23 | 351 | 354 | 351 | 351 | 44,300 |
| 2025/05/22 | 350 | 352 | 346 | 350 | 51,100 |
| 2025/05/21 | 359 | 359 | 350 | 350 | 58,500 |
| 2025/05/20 | 360 | 361 | 353 | 353 | 79,600 |
| 2025/05/19 | 363 | 363 | 359 | 360 | 50,500 |
| 2025/05/16 | 366 | 366 | 357 | 362 | 49,100 |
| 2025/05/15 | 362 | 364 | 359 | 362 | 68,300 |
| 2025/05/14 | 362 | 366 | 357 | 366 | 49,600 |
| 2025/05/13 | 362 | 367 | 361 | 362 | 85,300 |
| 2025/05/12 | 356 | 362 | 356 | 359 | 80,000 |
| 2025/05/09 | 360 | 364 | 360 | 360 | 54,500 |
| 2025/05/08 | 357 | 362 | 351 | 359 | 235,900 |
| 2025/05/07 | 357 | 359 | 355 | 359 | 73,800 |
| 2025/05/02 | 364 | 367 | 358 | 358 | 62,500 |
| 2025/05/01 | 359 | 364 | 359 | 364 | 52,600 |
| 2025/04/30 | 362 | 362 | 356 | 360 | 131,000 |
| 2025/04/28 | 362 | 365 | 360 | 360 | 85,100 |
| 2025/04/25 | 361 | 364 | 358 | 361 | 111,300 |
| 2025/04/24 | 364 | 364 | 356 | 358 | 53,400 |
| 2025/04/23 | 365 | 367 | 356 | 356 | 81,500 |
| 2025/04/22 | 354 | 358 | 351 | 358 | 50,000 |
| 2025/04/21 | 353 | 364 | 353 | 355 | 183,100 |
| 2025/04/18 | 345 | 358 | 344 | 358 | 84,900 |
| 2025/04/17 | 344 | 345 | 340 | 345 | 41,800 |
| 2025/04/16 | 339 | 344 | 335 | 339 | 73,000 |
| 2025/04/15 | 340 | 344 | 336 | 336 | 72,600 |
| 2025/04/14 | 335 | 339 | 332 | 336 | 94,000 |
| 2025/04/11 | 328 | 334 | 314 | 334 | 122,500 |
| 2025/04/10 | 340 | 340 | 331 | 333 | 161,700 |
| 2025/04/09 | 327 | 327 | 303 | 306 | 285,800 |
| 2025/04/08 | 321 | 338 | 321 | 335 | 206,100 |
| 2025/04/07 | 307 | 315 | 299 | 299 | 288,900 |
| 2025/04/04 | 363 | 366 | 334 | 341 | 321,700 |
| 2025/04/03 | 371 | 376 | 368 | 371 | 189,000 |
| 2025/04/02 | 390 | 393 | 387 | 387 | 62,700 |
| 2025/04/01 | 395 | 395 | 386 | 386 | 126,300 |
| 2025/03/31 | 402 | 408 | 391 | 391 | 203,600 |
| 2025/03/28 | 407 | 413 | 406 | 410 | 121,400 |
| 2025/03/27 | 407 | 411 | 405 | 411 | 116,900 |
| 2025/03/26 | 399 | 408 | 396 | 408 | 241,000 |
| 2025/03/25 | 401 | 401 | 395 | 396 | 142,800 |
| 2025/03/24 | 406 | 407 | 399 | 399 | 175,900 |
| 2025/03/21 | 405 | 408 | 403 | 408 | 93,900 |
| 2025/03/19 | 408 | 408 | 405 | 405 | 248,000 |
| 2025/03/18 | 412 | 413 | 409 | 410 | 321,500 |
| 2025/03/17 | 415 | 422 | 408 | 411 | 898,200 |
| 2025/03/14 | 453 | 453 | 445 | 452 | 181,600 |
| 2025/03/13 | 446 | 451 | 442 | 449 | 73,700 |
| 2025/03/12 | 439 | 444 | 438 | 442 | 48,100 |
| 2025/03/11 | 438 | 443 | 430 | 439 | 104,500 |
| 2025/03/10 | 440 | 446 | 439 | 446 | 49,200 |
| 2025/03/07 | 441 | 444 | 436 | 438 | 80,500 |
| 2025/03/06 | 445 | 449 | 445 | 449 | 46,600 |
| 2025/03/05 | 439 | 443 | 436 | 442 | 83,200 |
| 2025/03/04 | 440 | 441 | 435 | 438 | 29,400 |
| 2025/03/03 | 437 | 443 | 433 | 443 | 72,800 |
| 2025/02/28 | 440 | 444 | 426 | 426 | 149,300 |
| 2025/02/27 | 433 | 440 | 433 | 439 | 71,200 |
| 2025/02/26 | 437 | 441 | 431 | 435 | 89,700 |
| 2025/02/25 | 439 | 440 | 435 | 437 | 111,100 |
| 2025/02/21 | 450 | 451 | 440 | 440 | 66,100 |
| 2025/02/20 | 454 | 457 | 446 | 454 | 84,200 |
| 2025/02/19 | 452 | 458 | 452 | 454 | 87,300 |
| 2025/02/18 | 451 | 455 | 447 | 452 | 89,900 |
| 2025/02/17 | 450 | 455 | 448 | 452 | 181,800 |
| 2025/02/14 | 446 | 452 | 446 | 447 | 45,700 |
| 2025/02/13 | 442 | 452 | 442 | 452 | 125,700 |
| 2025/02/12 | 437 | 441 | 433 | 440 | 91,600 |
| 2025/02/10 | 433 | 438 | 431 | 433 | 116,500 |
| 2025/02/07 | 434 | 435 | 430 | 431 | 70,200 |
| 2025/02/06 | 430 | 435 | 428 | 434 | 67,500 |
| 2025/02/05 | 432 | 436 | 426 | 430 | 74,100 |
| 2025/02/04 | 421 | 436 | 419 | 434 | 246,800 |
| 2025/02/03 | 418 | 422 | 413 | 418 | 145,500 |
| 2025/01/31 | 428 | 429 | 416 | 419 | 154,000 |
| 2025/01/30 | 432 | 436 | 428 | 428 | 144,300 |
| 2025/01/29 | 436 | 445 | 432 | 439 | 358,300 |
| 2025/01/28 | 442 | 445 | 440 | 444 | 55,000 |
| 2025/01/27 | 444 | 448 | 439 | 442 | 83,400 |
| 2025/01/24 | 435 | 444 | 435 | 441 | 80,300 |
| 2025/01/23 | 439 | 439 | 434 | 435 | 77,900 |
| 2025/01/22 | 437 | 440 | 435 | 439 | 51,500 |
| 2025/01/21 | 438 | 438 | 432 | 435 | 50,900 |
| 2025/01/20 | 431 | 438 | 431 | 434 | 51,300 |
| 2025/01/17 | 431 | 431 | 426 | 428 | 86,100 |
| 2025/01/16 | 435 | 437 | 431 | 431 | 85,200 |
| 2025/01/15 | 438 | 438 | 431 | 437 | 96,600 |
| 2025/01/14 | 438 | 443 | 429 | 433 | 135,200 |
| 2025/01/10 | 439 | 443 | 436 | 441 | 63,000 |
| 2025/01/09 | 452 | 452 | 441 | 441 | 57,400 |
| 2025/01/08 | 447 | 451 | 446 | 450 | 73,800 |
| 2025/01/07 | 447 | 455 | 444 | 452 | 104,800 |
| 2025/01/06 | 457 | 457 | 440 | 440 | 114,100 |
| 2024/12/30 | 453 | 456 | 452 | 455 | 79,100 |
| 2024/12/27 | 451 | 453 | 443 | 452 | 135,200 |
| 2024/12/26 | 444 | 452 | 444 | 452 | 85,700 |
| 2024/12/25 | 450 | 450 | 440 | 448 | 111,300 |
| 2024/12/24 | 449 | 453 | 446 | 450 | 108,700 |
| 2024/12/23 | 435 | 447 | 435 | 445 | 138,800 |
| 2024/12/20 | 427 | 436 | 425 | 433 | 206,000 |
| 2024/12/19 | 415 | 425 | 413 | 422 | 123,300 |
| 2024/12/18 | 425 | 426 | 420 | 421 | 110,000 |
| 2024/12/17 | 424 | 425 | 420 | 425 | 113,500 |
| 2024/12/16 | 417 | 425 | 411 | 424 | 148,000 |
| 2024/12/13 | 421 | 427 | 416 | 417 | 262,400 |
| 2024/12/12 | 430 | 434 | 421 | 428 | 410,600 |
| 2024/12/11 | 448 | 472 | 416 | 431 | 1,476,600 |
| 2024/12/10 | 487 | 496 | 479 | 496 | 429,300 |
| 2024/12/09 | 475 | 486 | 474 | 486 | 130,400 |
| 2024/12/06 | 473 | 473 | 467 | 472 | 36,400 |
| 2024/12/05 | 471 | 476 | 467 | 471 | 86,000 |
| 2024/12/04 | 471 | 471 | 467 | 467 | 40,700 |
| 2024/12/03 | 466 | 472 | 466 | 471 | 70,600 |
| 2024/12/02 | 465 | 469 | 464 | 466 | 48,000 |
| 2024/11/29 | 469 | 469 | 464 | 464 | 31,800 |
| 2024/11/28 | 464 | 469 | 464 | 467 | 49,200 |
| 2024/11/27 | 468 | 468 | 459 | 463 | 42,300 |
| 2024/11/26 | 467 | 469 | 464 | 466 | 73,600 |
| 2024/11/25 | 463 | 471 | 463 | 467 | 114,100 |
| 2024/11/22 | 460 | 462 | 454 | 461 | 64,700 |
| 2024/11/21 | 452 | 460 | 452 | 454 | 69,700 |
| 2024/11/20 | 447 | 456 | 447 | 452 | 55,100 |
| 2024/11/19 | 448 | 449 | 443 | 444 | 52,000 |
| 2024/11/18 | 444 | 450 | 443 | 445 | 28,900 |
| 2024/11/15 | 453 | 453 | 445 | 447 | 52,100 |
| 2024/11/14 | 453 | 454 | 447 | 448 | 61,400 |
| 2024/11/13 | 451 | 457 | 448 | 453 | 87,000 |
| 2024/11/12 | 447 | 455 | 447 | 449 | 112,600 |
| 2024/11/11 | 441 | 454 | 437 | 447 | 169,000 |
| 2024/11/08 | 442 | 445 | 439 | 441 | 39,700 |
| 2024/11/07 | 443 | 445 | 436 | 437 | 82,400 |
| 2024/11/06 | 440 | 447 | 439 | 442 | 94,100 |
| 2024/11/05 | 446 | 450 | 438 | 438 | 72,700 |
| 2024/11/01 | 451 | 451 | 444 | 447 | 85,400 |
| 2024/10/31 | 455 | 464 | 455 | 459 | 69,800 |
| 2024/10/30 | 463 | 470 | 457 | 460 | 749,600 |
| 2024/10/29 | 450 | 460 | 449 | 460 | 65,700 |
| 2024/10/28 | 438 | 455 | 438 | 455 | 123,700 |
| 2024/10/25 | 445 | 446 | 434 | 435 | 126,400 |
| 2024/10/24 | 444 | 449 | 442 | 445 | 85,200 |
| 2024/10/23 | 456 | 457 | 447 | 447 | 84,400 |
| 2024/10/22 | 463 | 465 | 455 | 456 | 117,200 |
| 2024/10/21 | 456 | 467 | 456 | 466 | 97,500 |
| 2024/10/18 | 458 | 462 | 449 | 449 | 98,400 |
| 2024/10/17 | 461 | 461 | 453 | 457 | 65,400 |
| 2024/10/16 | 460 | 464 | 458 | 459 | 92,500 |
| 2024/10/15 | 465 | 466 | 456 | 466 | 123,900 |
| 2024/10/11 | 460 | 467 | 460 | 465 | 150,900 |
| 2024/10/10 | 457 | 465 | 453 | 457 | 145,100 |
| 2024/10/09 | 446 | 459 | 445 | 457 | 180,200 |
| 2024/10/08 | 440 | 447 | 437 | 445 | 85,100 |
| 2024/10/07 | 449 | 450 | 443 | 448 | 80,800 |
| 2024/10/04 | 436 | 445 | 436 | 442 | 68,600 |
| 2024/10/03 | 439 | 440 | 431 | 437 | 115,200 |
| 2024/10/02 | 431 | 434 | 426 | 426 | 104,200 |
| 2024/10/01 | 436 | 437 | 430 | 433 | 62,700 |
| 2024/09/30 | 443 | 447 | 431 | 432 | 139,600 |
| 2024/09/27 | 449 | 458 | 448 | 454 | 141,200 |
| 2024/09/26 | 446 | 449 | 442 | 447 | 144,200 |
| 2024/09/25 | 436 | 446 | 435 | 443 | 131,900 |
| 2024/09/24 | 443 | 446 | 436 | 437 | 163,100 |
| 2024/09/20 | 431 | 439 | 424 | 433 | 1,034,600 |
| 2024/09/19 | 431 | 433 | 425 | 429 | 129,100 |
| 2024/09/18 | 436 | 437 | 425 | 429 | 128,700 |
| 2024/09/17 | 428 | 435 | 426 | 433 | 149,900 |
| 2024/09/13 | 429 | 431 | 420 | 429 | 183,300 |
| 2024/09/12 | 431 | 435 | 421 | 433 | 228,400 |
| 2024/09/11 | 428 | 441 | 415 | 420 | 531,600 |
| 2024/09/10 | 410 | 416 | 403 | 412 | 265,200 |
| 2024/09/09 | 405 | 412 | 401 | 409 | 98,000 |
| 2024/09/06 | 422 | 424 | 411 | 413 | 80,900 |
| 2024/09/05 | 418 | 431 | 415 | 420 | 102,700 |
| 2024/09/04 | 417 | 427 | 417 | 420 | 89,900 |
| 2024/09/03 | 417 | 433 | 417 | 429 | 121,700 |
| 2024/09/02 | 424 | 426 | 411 | 411 | 106,800 |
| 2024/08/30 | 422 | 425 | 421 | 423 | 51,000 |
| 2024/08/29 | 419 | 427 | 419 | 422 | 54,200 |
| 2024/08/28 | 421 | 423 | 418 | 423 | 74,300 |
| 2024/08/27 | 416 | 428 | 416 | 425 | 107,500 |
| 2024/08/26 | 415 | 423 | 413 | 417 | 154,300 |
| 2024/08/23 | 421 | 424 | 415 | 420 | 92,600 |
| 2024/08/22 | 420 | 424 | 417 | 422 | 101,900 |
| 2024/08/21 | 415 | 424 | 415 | 419 | 77,100 |
| 2024/08/20 | 420 | 425 | 416 | 423 | 127,900 |
| 2024/08/19 | 419 | 426 | 412 | 416 | 96,700 |