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 |
---|---|---|---|---|---|
2024/04/19 | 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 |
2023/12/29 | 480 | 483 | 477 | 483 | 95,900 |
2023/12/28 | 476 | 480 | 470 | 478 | 142,300 |
2023/12/27 | 453 | 475 | 452 | 475 | 238,000 |
2023/12/26 | 446 | 455 | 446 | 450 | 196,400 |
2023/12/25 | 452 | 452 | 444 | 446 | 117,700 |
2023/12/22 | 441 | 452 | 441 | 451 | 176,100 |
2023/12/21 | 441 | 445 | 437 | 438 | 156,900 |
2023/12/20 | 451 | 455 | 443 | 443 | 172,800 |
2023/12/19 | 451 | 454 | 448 | 451 | 119,700 |
2023/12/18 | 450 | 453 | 447 | 450 | 152,000 |
2023/12/15 | 446 | 462 | 445 | 454 | 350,300 |
2023/12/14 | 445 | 458 | 435 | 440 | 416,000 |
2023/12/13 | 453 | 460 | 441 | 445 | 897,300 |
2023/12/12 | 490 | 495 | 477 | 485 | 361,100 |
2023/12/11 | 484 | 491 | 481 | 488 | 166,200 |
2023/12/08 | 485 | 488 | 481 | 483 | 204,900 |
2023/12/07 | 505 | 507 | 497 | 497 | 116,600 |
2023/12/06 | 491 | 517 | 491 | 514 | 185,200 |
2023/12/05 | 494 | 506 | 489 | 489 | 192,700 |
2023/12/04 | 508 | 512 | 498 | 507 | 171,300 |
2023/12/01 | 533 | 533 | 512 | 512 | 151,300 |
2023/11/30 | 540 | 542 | 533 | 535 | 78,100 |
2023/11/29 | 541 | 547 | 538 | 540 | 94,600 |
2023/11/28 | 540 | 549 | 534 | 545 | 124,300 |
2023/11/27 | 539 | 546 | 533 | 539 | 120,500 |
2023/11/24 | 536 | 537 | 528 | 536 | 89,300 |
2023/11/22 | 524 | 534 | 524 | 532 | 189,100 |
2023/11/21 | 517 | 523 | 514 | 523 | 81,800 |
2023/11/20 | 499 | 518 | 497 | 512 | 144,300 |
2023/11/17 | 493 | 501 | 489 | 501 | 113,600 |
2023/11/16 | 493 | 498 | 490 | 494 | 84,000 |
2023/11/15 | 486 | 493 | 484 | 491 | 133,600 |
2023/11/14 | 478 | 484 | 475 | 484 | 176,600 |
2023/11/13 | 479 | 479 | 469 | 475 | 138,400 |
2023/11/10 | 472 | 478 | 467 | 478 | 98,300 |
2023/11/09 | 471 | 474 | 467 | 474 | 68,800 |
2023/11/08 | 475 | 479 | 468 | 472 | 112,700 |
2023/11/07 | 474 | 477 | 469 | 474 | 98,200 |
2023/11/06 | 473 | 476 | 467 | 473 | 148,600 |
2023/11/02 | 465 | 467 | 460 | 466 | 134,200 |
2023/11/01 | 469 | 472 | 459 | 460 | 125,300 |
2023/10/31 | 468 | 468 | 458 | 464 | 188,400 |
2023/10/30 | 458 | 463 | 457 | 460 | 78,900 |
2023/10/27 | 460 | 464 | 457 | 464 | 88,400 |
2023/10/26 | 455 | 461 | 451 | 454 | 113,400 |
2023/10/25 | 467 | 468 | 456 | 458 | 147,700 |
2023/10/24 | 460 | 470 | 454 | 467 | 155,000 |
2023/10/23 | 474 | 477 | 463 | 465 | 125,300 |
2023/10/20 | 473 | 479 | 469 | 477 | 114,600 |
2023/10/19 | 479 | 485 | 475 | 475 | 121,600 |
2023/10/18 | 486 | 488 | 474 | 485 | 221,700 |
2023/10/17 | 472 | 488 | 471 | 486 | 168,100 |
2023/10/16 | 475 | 477 | 467 | 469 | 124,700 |
2023/10/13 | 473 | 476 | 467 | 468 | 162,800 |
2023/10/12 | 481 | 483 | 477 | 479 | 88,400 |
2023/10/11 | 490 | 492 | 482 | 482 | 96,600 |
2023/10/10 | 482 | 493 | 481 | 492 | 136,400 |
2023/10/06 | 466 | 479 | 466 | 478 | 270,200 |
2023/10/05 | 465 | 473 | 465 | 471 | 496,200 |
2023/10/04 | 486 | 489 | 471 | 471 | 492,200 |
2023/10/03 | 499 | 503 | 489 | 492 | 504,200 |
2023/10/02 | 528 | 537 | 506 | 506 | 411,600 |
2023/09/29 | 528 | 534 | 524 | 527 | 284,700 |
2023/09/28 | 539 | 541 | 524 | 527 | 278,400 |
2023/09/27 | 538 | 543 | 532 | 543 | 196,400 |
2023/09/26 | 550 | 550 | 538 | 538 | 222,500 |
2023/09/25 | 549 | 560 | 549 | 556 | 275,100 |
2023/09/22 | 533 | 551 | 533 | 544 | 325,300 |
2023/09/21 | 554 | 554 | 544 | 550 | 340,200 |
2023/09/20 | 563 | 570 | 555 | 557 | 399,400 |
2023/09/19 | 592 | 592 | 572 | 573 | 434,400 |
2023/09/15 | 585 | 601 | 585 | 592 | 568,900 |
2023/09/14 | 666 | 671 | 658 | 665 | 174,500 |
2023/09/13 | 670 | 674 | 666 | 673 | 112,300 |
2023/09/12 | 677 | 681 | 666 | 674 | 94,000 |
2023/09/11 | 695 | 700 | 677 | 680 | 124,900 |
2023/09/08 | 692 | 698 | 686 | 690 | 149,600 |
2023/09/07 | 698 | 698 | 691 | 695 | 91,800 |
2023/09/06 | 704 | 709 | 701 | 704 | 68,100 |
2023/09/05 | 695 | 700 | 693 | 698 | 65,200 |
2023/09/04 | 698 | 700 | 691 | 696 | 85,800 |
2023/09/01 | 698 | 699 | 693 | 697 | 63,400 |
2023/08/31 | 704 | 704 | 696 | 696 | 48,500 |
2023/08/30 | 707 | 707 | 698 | 698 | 100,700 |
2023/08/29 | 703 | 709 | 703 | 705 | 39,600 |
2023/08/28 | 695 | 707 | 695 | 702 | 98,100 |
2023/08/25 | 688 | 693 | 682 | 691 | 85,200 |
2023/08/24 | 696 | 697 | 690 | 691 | 86,600 |
2023/08/23 | 679 | 690 | 678 | 689 | 80,800 |
2023/08/22 | 675 | 679 | 670 | 677 | 97,800 |
2023/08/21 | 661 | 673 | 661 | 669 | 91,500 |
2023/08/18 | 651 | 659 | 647 | 657 | 138,300 |
2023/08/17 | 663 | 665 | 651 | 658 | 101,100 |
2023/08/16 | 666 | 675 | 661 | 667 | 118,600 |
2023/08/15 | 673 | 677 | 665 | 674 | 76,200 |
2023/08/14 | 670 | 673 | 664 | 669 | 79,500 |
2023/08/10 | 655 | 668 | 651 | 668 | 47,900 |
2023/08/09 | 653 | 658 | 647 | 658 | 52,100 |
2023/08/08 | 659 | 664 | 652 | 655 | 69,200 |
2023/08/07 | 650 | 659 | 646 | 658 | 70,100 |
2023/08/04 | 644 | 651 | 642 | 651 | 118,900 |
2023/08/03 | 651 | 657 | 645 | 648 | 171,200 |
2023/08/02 | 664 | 664 | 653 | 655 | 150,700 |
2023/08/01 | 673 | 674 | 665 | 670 | 64,500 |
2023/07/31 | 675 | 682 | 672 | 673 | 108,500 |
2023/07/28 | 669 | 670 | 656 | 665 | 220,500 |
2023/07/27 | 678 | 680 | 672 | 676 | 90,400 |
2023/07/26 | 688 | 690 | 676 | 682 | 137,200 |
2023/07/25 | 680 | 698 | 678 | 698 | 213,500 |
2023/07/24 | 680 | 682 | 671 | 682 | 157,600 |
2023/07/21 | 688 | 691 | 672 | 673 | 337,400 |
2023/07/20 | 703 | 703 | 688 | 693 | 244,600 |
2023/07/19 | 728 | 728 | 708 | 710 | 184,700 |
2023/07/18 | 736 | 737 | 717 | 717 | 185,200 |
2023/07/14 | 761 | 762 | 737 | 738 | 132,900 |
2023/07/13 | 755 | 764 | 755 | 762 | 83,900 |
2023/07/12 | 743 | 754 | 739 | 753 | 71,200 |
2023/07/11 | 748 | 750 | 738 | 738 | 92,300 |
2023/07/10 | 745 | 747 | 741 | 742 | 111,300 |
2023/07/07 | 747 | 755 | 741 | 746 | 114,100 |
2023/07/06 | 762 | 763 | 751 | 752 | 167,200 |
2023/07/05 | 771 | 773 | 763 | 768 | 103,500 |
2023/07/04 | 778 | 780 | 772 | 772 | 100,300 |
2023/07/03 | 792 | 797 | 779 | 784 | 84,500 |
2023/06/30 | 785 | 786 | 771 | 784 | 152,100 |
2023/06/29 | 788 | 789 | 780 | 785 | 49,800 |
2023/06/28 | 781 | 786 | 774 | 785 | 102,200 |