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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 412 | 420 | 410 | 420 | 97,600 |
| 2024/08/15 | 405 | 405 | 400 | 404 | 89,100 |
| 2024/08/14 | 398 | 408 | 394 | 405 | 95,300 |
| 2024/08/13 | 379 | 395 | 377 | 395 | 127,200 |
| 2024/08/09 | 380 | 386 | 372 | 376 | 172,800 |
| 2024/08/08 | 370 | 376 | 363 | 367 | 175,300 |
| 2024/08/07 | 360 | 386 | 360 | 377 | 218,000 |
| 2024/08/06 | 366 | 377 | 360 | 373 | 486,200 |
| 2024/08/05 | 374 | 374 | 330 | 342 | 539,600 |
| 2024/08/02 | 415 | 419 | 397 | 397 | 356,100 |
| 2024/08/01 | 442 | 442 | 428 | 428 | 188,700 |
| 2024/07/31 | 430 | 449 | 426 | 447 | 204,500 |
| 2024/07/30 | 440 | 442 | 431 | 432 | 417,600 |
| 2024/07/29 | 449 | 454 | 444 | 450 | 293,800 |
| 2024/07/26 | 450 | 454 | 443 | 443 | 158,700 |
| 2024/07/25 | 449 | 455 | 446 | 449 | 196,900 |
| 2024/07/24 | 460 | 462 | 451 | 452 | 275,700 |
| 2024/07/23 | 460 | 466 | 457 | 464 | 154,300 |
| 2024/07/22 | 465 | 472 | 458 | 458 | 199,900 |
| 2024/07/19 | 476 | 477 | 468 | 468 | 167,900 |
| 2024/07/18 | 478 | 487 | 475 | 475 | 180,500 |
| 2024/07/17 | 485 | 487 | 478 | 479 | 129,500 |
| 2024/07/16 | 496 | 496 | 470 | 482 | 251,400 |
| 2024/07/12 | 485 | 502 | 485 | 496 | 134,200 |
| 2024/07/11 | 490 | 491 | 482 | 489 | 101,800 |
| 2024/07/10 | 502 | 503 | 482 | 487 | 162,600 |
| 2024/07/09 | 493 | 504 | 493 | 502 | 146,700 |
| 2024/07/08 | 484 | 491 | 479 | 491 | 99,400 |
| 2024/07/05 | 474 | 486 | 474 | 483 | 121,500 |
| 2024/07/04 | 473 | 476 | 470 | 476 | 103,100 |
| 2024/07/03 | 471 | 474 | 467 | 470 | 140,400 |
| 2024/07/02 | 477 | 478 | 467 | 473 | 278,500 |
| 2024/07/01 | 486 | 488 | 478 | 478 | 112,700 |
| 2024/06/28 | 494 | 496 | 485 | 486 | 140,400 |
| 2024/06/27 | 501 | 506 | 487 | 493 | 202,600 |
| 2024/06/26 | 503 | 507 | 496 | 505 | 175,200 |
| 2024/06/25 | 492 | 508 | 491 | 503 | 318,700 |
| 2024/06/24 | 485 | 495 | 480 | 487 | 207,700 |
| 2024/06/21 | 482 | 494 | 478 | 485 | 346,300 |
| 2024/06/20 | 485 | 485 | 474 | 482 | 115,700 |
| 2024/06/19 | 497 | 500 | 484 | 489 | 126,500 |
| 2024/06/18 | 497 | 500 | 489 | 491 | 101,300 |
| 2024/06/17 | 497 | 498 | 485 | 494 | 108,000 |
| 2024/06/14 | 476 | 497 | 475 | 496 | 164,500 |
| 2024/06/13 | 483 | 486 | 478 | 478 | 96,900 |
| 2024/06/12 | 490 | 498 | 483 | 483 | 108,000 |
| 2024/06/11 | 490 | 503 | 479 | 488 | 242,000 |
| 2024/06/10 | 480 | 492 | 470 | 483 | 357,300 |
| 2024/06/07 | 462 | 468 | 458 | 460 | 160,500 |
| 2024/06/06 | 462 | 462 | 453 | 455 | 75,700 |
| 2024/06/05 | 457 | 460 | 454 | 457 | 125,400 |
| 2024/06/04 | 463 | 466 | 460 | 462 | 78,600 |
| 2024/06/03 | 472 | 472 | 461 | 463 | 66,700 |
| 2024/05/31 | 462 | 468 | 459 | 467 | 94,900 |
| 2024/05/30 | 449 | 463 | 447 | 463 | 100,500 |
| 2024/05/29 | 456 | 463 | 450 | 452 | 95,000 |
| 2024/05/28 | 451 | 458 | 450 | 455 | 88,000 |
| 2024/05/27 | 462 | 463 | 450 | 451 | 116,000 |
| 2024/05/24 | 459 | 466 | 455 | 463 | 123,800 |
| 2024/05/23 | 465 | 472 | 461 | 466 | 144,800 |
| 2024/05/22 | 477 | 478 | 463 | 463 | 195,600 |
| 2024/05/21 | 480 | 488 | 479 | 480 | 71,100 |
| 2024/05/20 | 481 | 489 | 479 | 481 | 55,700 |
| 2024/05/17 | 474 | 487 | 473 | 482 | 72,400 |
| 2024/05/16 | 485 | 485 | 476 | 477 | 117,800 |
| 2024/05/15 | 491 | 491 | 481 | 481 | 115,000 |
| 2024/05/14 | 491 | 498 | 487 | 489 | 126,300 |
| 2024/05/13 | 489 | 492 | 487 | 492 | 41,000 |
| 2024/05/10 | 492 | 494 | 488 | 489 | 71,200 |
| 2024/05/09 | 491 | 492 | 482 | 490 | 50,700 |
| 2024/05/08 | 486 | 495 | 486 | 487 | 60,900 |
| 2024/05/07 | 481 | 493 | 481 | 490 | 91,000 |
| 2024/05/02 | 479 | 487 | 478 | 478 | 72,800 |
| 2024/05/01 | 497 | 497 | 478 | 482 | 147,000 |
| 2024/04/30 | 496 | 503 | 490 | 497 | 98,600 |
| 2024/04/26 | 490 | 492 | 482 | 492 | 68,000 |
| 2024/04/25 | 492 | 495 | 486 | 486 | 68,700 |
| 2024/04/24 | 485 | 497 | 483 | 494 | 90,500 |
| 2024/04/23 | 477 | 484 | 476 | 482 | 66,000 |
| 2024/04/22 | 475 | 477 | 469 | 475 | 123,700 |
| 2024/04/19 | 480 | 482 | 467 | 467 | 201,300 |
| 2024/04/18 | 482 | 486 | 480 | 482 | 105,800 |
| 2024/04/17 | 482 | 483 | 472 | 478 | 225,000 |
| 2024/04/16 | 485 | 487 | 480 | 484 | 106,200 |
| 2024/04/15 | 489 | 495 | 488 | 488 | 90,500 |
| 2024/04/12 | 485 | 494 | 485 | 491 | 85,800 |
| 2024/04/11 | 481 | 487 | 479 | 486 | 74,800 |
| 2024/04/10 | 484 | 492 | 484 | 487 | 88,400 |
| 2024/04/09 | 484 | 484 | 476 | 482 | 133,100 |
| 2024/04/08 | 485 | 485 | 479 | 480 | 84,000 |
| 2024/04/05 | 473 | 483 | 470 | 480 | 140,100 |
| 2024/04/04 | 494 | 494 | 474 | 479 | 245,500 |
| 2024/04/03 | 481 | 497 | 480 | 489 | 128,900 |
| 2024/04/02 | 497 | 497 | 486 | 486 | 129,300 |
| 2024/04/01 | 517 | 517 | 496 | 497 | 109,500 |
| 2024/03/29 | 510 | 516 | 509 | 516 | 69,600 |
| 2024/03/28 | 509 | 514 | 508 | 510 | 119,500 |
| 2024/03/27 | 500 | 508 | 493 | 508 | 157,100 |
| 2024/03/26 | 497 | 501 | 491 | 495 | 140,400 |
| 2024/03/25 | 504 | 508 | 497 | 499 | 171,100 |
| 2024/03/22 | 497 | 504 | 491 | 502 | 170,900 |
| 2024/03/21 | 487 | 498 | 487 | 496 | 235,800 |
| 2024/03/19 | 498 | 499 | 477 | 480 | 470,800 |
| 2024/03/18 | 495 | 509 | 495 | 502 | 288,700 |
| 2024/03/15 | 498 | 503 | 489 | 492 | 299,500 |
| 2024/03/14 | 521 | 523 | 489 | 495 | 445,000 |
| 2024/03/13 | 520 | 540 | 502 | 522 | 789,100 |
| 2024/03/12 | 514 | 518 | 505 | 514 | 296,200 |
| 2024/03/11 | 520 | 524 | 510 | 516 | 140,200 |
| 2024/03/08 | 512 | 532 | 511 | 529 | 186,400 |
| 2024/03/07 | 527 | 528 | 512 | 512 | 129,100 |
| 2024/03/06 | 511 | 527 | 510 | 523 | 114,200 |
| 2024/03/05 | 525 | 525 | 513 | 513 | 74,900 |
| 2024/03/04 | 521 | 539 | 520 | 526 | 203,200 |
| 2024/03/01 | 512 | 523 | 512 | 521 | 73,700 |
| 2024/02/29 | 516 | 516 | 510 | 512 | 86,200 |
| 2024/02/28 | 517 | 527 | 516 | 519 | 65,400 |
| 2024/02/27 | 525 | 527 | 520 | 521 | 74,500 |
| 2024/02/26 | 515 | 535 | 514 | 523 | 138,800 |
| 2024/02/22 | 525 | 525 | 513 | 515 | 95,000 |
| 2024/02/21 | 519 | 526 | 515 | 515 | 87,100 |
| 2024/02/20 | 524 | 524 | 512 | 520 | 162,600 |
| 2024/02/19 | 534 | 534 | 520 | 526 | 289,800 |
| 2024/02/16 | 511 | 535 | 511 | 535 | 532,400 |
| 2024/02/15 | 510 | 510 | 499 | 505 | 162,800 |
| 2024/02/14 | 504 | 512 | 502 | 507 | 177,500 |
| 2024/02/13 | 495 | 509 | 495 | 509 | 311,300 |
| 2024/02/09 | 483 | 498 | 481 | 495 | 220,700 |
| 2024/02/08 | 484 | 485 | 477 | 485 | 210,900 |
| 2024/02/07 | 487 | 490 | 483 | 485 | 199,300 |
| 2024/02/06 | 498 | 498 | 488 | 488 | 200,100 |
| 2024/02/05 | 500 | 502 | 494 | 499 | 214,700 |
| 2024/02/02 | 493 | 504 | 490 | 504 | 260,900 |
| 2024/02/01 | 494 | 498 | 486 | 491 | 277,600 |
| 2024/01/31 | 497 | 503 | 492 | 503 | 341,300 |
| 2024/01/30 | 508 | 511 | 497 | 497 | 682,800 |
| 2024/01/29 | 529 | 529 | 517 | 519 | 925,200 |
| 2024/01/26 | 537 | 545 | 529 | 536 | 477,000 |
| 2024/01/25 | 516 | 547 | 512 | 542 | 577,700 |
| 2024/01/24 | 514 | 526 | 512 | 516 | 284,100 |
| 2024/01/23 | 521 | 521 | 511 | 514 | 329,100 |
| 2024/01/22 | 524 | 537 | 516 | 520 | 676,200 |
| 2024/01/19 | 524 | 528 | 501 | 505 | 670,000 |
| 2024/01/18 | 503 | 521 | 501 | 516 | 653,500 |
| 2024/01/17 | 489 | 512 | 488 | 503 | 606,700 |
| 2024/01/16 | 485 | 489 | 481 | 486 | 220,000 |
| 2024/01/15 | 488 | 490 | 482 | 485 | 211,600 |
| 2024/01/12 | 478 | 484 | 473 | 479 | 196,300 |
| 2024/01/11 | 483 | 483 | 472 | 475 | 192,000 |
| 2024/01/10 | 479 | 481 | 474 | 475 | 200,700 |
| 2024/01/09 | 475 | 486 | 475 | 479 | 179,300 |
| 2024/01/05 | 488 | 489 | 471 | 471 | 204,100 |
| 2024/01/04 | 487 | 489 | 475 | 486 | 133,400 |