日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 2,873 2,933 2,842 2,900 186,000
2012/12/27 2,764 2,823 2,735 2,823 166,700
2012/12/26 2,650 2,745 2,650 2,728 101,600
2012/12/25 2,665 2,676 2,631 2,639 53,100
2012/12/21 2,560 2,675 2,560 2,660 90,000
2012/12/20 2,625 2,628 2,566 2,569 71,100
2012/12/19 2,633 2,638 2,610 2,625 67,700
2012/12/18 2,647 2,650 2,621 2,623 86,700
2012/12/17 2,678 2,679 2,616 2,632 67,700
2012/12/14 2,675 2,676 2,601 2,627 107,600
2012/12/13 2,698 2,734 2,662 2,678 303,300
2012/12/12 2,598 2,669 2,586 2,648 127,600
2012/12/11 2,550 2,600 2,550 2,581 54,100
2012/12/10 2,559 2,570 2,536 2,545 41,300
2012/12/07 2,562 2,570 2,502 2,514 43,200
2012/12/06 2,571 2,582 2,535 2,565 38,400
2012/12/05 2,530 2,595 2,526 2,566 78,700
2012/12/04 2,537 2,555 2,515 2,533 113,800
2012/12/03 2,471 2,535 2,450 2,510 82,000
2012/11/30 2,435 2,462 2,430 2,443 46,700
2012/11/29 2,370 2,432 2,360 2,405 33,200
2012/11/28 2,315 2,396 2,315 2,350 24,400
2012/11/27 2,371 2,380 2,305 2,316 40,100
2012/11/26 2,442 2,445 2,383 2,383 30,700
2012/11/22 2,449 2,451 2,418 2,433 20,100
2012/11/21 2,470 2,473 2,430 2,431 22,900
2012/11/20 2,450 2,471 2,444 2,470 36,000
2012/11/19 2,453 2,455 2,425 2,439 15,600
2012/11/16 2,434 2,475 2,424 2,425 42,000
2012/11/15 2,387 2,439 2,386 2,418 18,000
2012/11/14 2,390 2,450 2,390 2,406 29,500
2012/11/13 2,464 2,481 2,388 2,390 61,800
2012/11/12 2,488 2,500 2,465 2,466 36,000
2012/11/09 2,518 2,518 2,485 2,497 52,700
2012/11/08 2,497 2,537 2,483 2,515 80,300
2012/11/07 2,500 2,514 2,475 2,500 94,100
2012/11/06 2,540 2,540 2,480 2,487 460,800
2012/11/05 2,575 2,607 2,534 2,565 60,600
2012/11/02 2,640 2,650 2,560 2,599 56,000
2012/11/01 2,700 2,700 2,610 2,622 83,800
2012/10/31 2,670 2,676 2,588 2,610 131,700
2012/10/30 2,650 2,709 2,615 2,690 209,700
2012/10/29 2,488 2,630 2,472 2,615 139,800
2012/10/26 2,495 2,499 2,458 2,481 84,900
2012/10/25 2,480 2,505 2,461 2,488 189,400
2012/10/24 2,530 2,540 2,503 2,503 134,600
2012/10/23 2,672 2,680 2,505 2,516 112,900
2012/10/22 2,590 2,650 2,552 2,650 78,800
2012/10/19 2,519 2,560 2,485 2,550 48,900
2012/10/18 2,500 2,540 2,461 2,527 62,400
2012/10/17 2,360 2,450 2,360 2,385 90,200
2012/10/16 2,460 2,483 2,410 2,483 11,600
2012/10/15 2,454 2,485 2,370 2,485 15,500
2012/10/12 2,550 2,550 2,374 2,421 24,900
2012/10/11 2,511 2,620 2,476 2,550 17,900
2012/10/10 2,600 2,630 2,511 2,550 23,300
2012/10/09 2,750 2,799 2,582 2,589 59,600
2012/10/05 2,684 2,749 2,541 2,650 111,100
2012/10/04 2,542 2,655 2,530 2,644 65,100
2012/10/03 2,410 2,550 2,396 2,492 26,000
2012/10/02 2,470 2,480 2,370 2,410 16,200
2012/10/01 2,506 2,550 2,420 2,435 27,400
2012/09/28 2,440 2,580 2,415 2,550 40,000
2012/09/27 2,319 2,500 2,240 2,430 63,200
2012/09/26 2,290 2,350 2,250 2,320 58,100
2012/09/25 2,105 2,260 2,098 2,226 24,200
2012/09/24 2,150 2,150 2,105 2,112 11,500
2012/09/21 2,152 2,180 2,123 2,135 14,900
2012/09/20 2,080 2,160 2,080 2,140 16,100
2012/09/19 2,090 2,090 2,061 2,080 12,000
2012/09/18 2,139 2,139 2,071 2,083 9,100
2012/09/14 2,130 2,137 2,087 2,137 15,000
2012/09/13 2,140 2,174 2,110 2,115 13,400
2012/09/12 2,106 2,140 2,106 2,133 15,500
2012/09/11 2,160 2,160 2,107 2,107 16,000
2012/09/10 2,262 2,262 2,128 2,140 36,400
2012/09/07 2,060 2,171 2,060 2,112 20,400
2012/09/06 2,026 2,072 2,025 2,049 5,700
2012/09/05 2,045 2,050 2,035 2,040 3,900
2012/09/04 2,080 2,080 2,050 2,055 4,600
2012/09/03 1,985 2,090 1,985 2,087 10,100
2012/08/31 2,035 2,050 1,985 1,985 6,700
2012/08/30 2,060 2,084 2,040 2,045 10,100
2012/08/29 2,050 2,050 2,028 2,035 4,700
2012/08/28 1,992 2,018 1,975 2,018 8,300
2012/08/27 2,016 2,016 1,982 1,992 5,600
2012/08/24 1,981 2,009 1,969 1,976 8,600
2012/08/23 1,960 2,008 1,960 2,000 7,600
2012/08/22 1,970 1,974 1,940 1,955 7,800
2012/08/21 1,929 1,988 1,929 1,980 9,600
2012/08/20 1,915 1,933 1,915 1,929 4,100
2012/08/17 1,906 1,926 1,906 1,911 4,400
2012/08/16 1,906 1,925 1,900 1,925 3,700
2012/08/15 1,910 1,920 1,906 1,919 3,100
2012/08/14 1,925 1,925 1,915 1,919 2,200
2012/08/13 1,922 1,930 1,910 1,930 1,300
2012/08/10 1,894 1,936 1,894 1,936 3,600
2012/08/09 1,902 1,941 1,880 1,901 2,900
2012/08/08 1,930 1,930 1,905 1,905 2,000
2012/08/07 1,948 1,948 1,921 1,925 2,000
2012/08/06 1,962 1,980 1,912 1,948 2,600
2012/08/03 1,960 1,974 1,960 1,970 4,500
2012/08/02 1,970 1,975 1,961 1,975 1,100
2012/08/01 1,966 1,966 1,950 1,960 2,100
2012/07/31 1,930 1,968 1,930 1,968 6,100
2012/07/30 1,936 1,970 1,932 1,934 1,800
2012/07/27 1,933 1,960 1,933 1,936 5,700
2012/07/26 1,875 1,925 1,875 1,925 7,500
2012/07/25 1,865 1,899 1,854 1,899 15,800
2012/07/24 1,941 1,950 1,861 1,862 24,500
2012/07/23 2,000 2,000 1,966 1,966 7,100
2012/07/20 2,060 2,060 2,018 2,018 5,400
2012/07/19 2,070 2,090 2,045 2,060 9,100
2012/07/18 2,132 2,132 2,070 2,080 7,900
2012/07/17 2,065 2,108 2,065 2,108 10,800
2012/07/13 2,095 2,095 2,036 2,050 8,400
2012/07/12 2,150 2,155 2,095 2,095 10,700
2012/07/11 2,207 2,207 2,131 2,148 9,200
2012/07/10 2,222 2,222 2,198 2,208 3,000
2012/07/09 2,251 2,255 2,212 2,222 5,800
2012/07/06 2,265 2,268 2,245 2,251 5,500
2012/07/05 2,293 2,293 2,267 2,289 4,500
2012/07/04 2,270 2,280 2,251 2,260 12,600
2012/07/03 2,301 2,310 2,265 2,270 5,900
2012/07/02 2,247 2,358 2,247 2,345 16,800
2012/06/29 2,270 2,286 2,211 2,217 27,600
2012/06/28 2,305 2,420 2,300 2,317 57,700
2012/06/27 2,048 2,150 2,048 2,090 7,000
2012/06/26 2,058 2,058 2,028 2,036 4,000
2012/06/25 2,125 2,125 2,075 2,085 6,400
2012/06/22 2,060 2,075 2,023 2,075 4,600
2012/06/21 2,060 2,090 2,060 2,065 3,600
2012/06/20 2,107 2,107 2,050 2,070 5,200
2012/06/19 2,120 2,145 2,085 2,100 5,800
2012/06/18 2,128 2,128 2,075 2,119 3,400
2012/06/15 2,140 2,150 2,080 2,110 14,200
2012/06/14 2,008 2,080 2,007 2,075 9,400
2012/06/13 2,051 2,051 1,997 2,004 22,600
2012/06/12 1,945 1,997 1,944 1,970 4,400
2012/06/11 1,930 1,970 1,930 1,970 1,300
2012/06/08 1,953 1,972 1,929 1,930 1,600
2012/06/07 1,931 1,945 1,931 1,945 1,500
2012/06/06 1,940 1,940 1,907 1,928 5,000
2012/06/05 1,928 1,943 1,888 1,940 1,500
2012/06/04 1,905 1,920 1,881 1,900 2,700
2012/06/01 1,948 1,948 1,935 1,945 700
2012/05/31 1,929 1,949 1,924 1,949 1,700
2012/05/30 1,950 1,980 1,934 1,970 700
2012/05/29 1,930 1,950 1,900 1,950 2,000
2012/05/28 1,978 1,978 1,911 1,933 1,900
2012/05/25 1,920 1,990 1,911 1,978 2,400
2012/05/24 1,916 1,960 1,916 1,922 1,500
2012/05/23 1,960 1,960 1,950 1,956 800
2012/05/22 1,916 1,993 1,916 1,958 2,500
2012/05/21 1,928 1,958 1,900 1,938 3,600
2012/05/18 1,907 1,923 1,900 1,900 10,800
2012/05/17 1,910 1,969 1,910 1,947 5,700
2012/05/16 1,982 2,020 1,932 1,950 10,000
2012/05/15 2,119 2,119 1,900 1,981 18,700
2012/05/14 2,091 2,200 2,075 2,105 5,600
2012/05/11 2,120 2,167 2,106 2,140 4,100
2012/05/10 2,106 2,150 2,106 2,130 5,400
2012/05/09 2,128 2,189 2,120 2,147 3,000
2012/05/08 2,122 2,228 2,081 2,228 3,700
2012/05/07 2,268 2,268 2,076 2,112 6,800
2012/05/02 2,270 2,270 2,241 2,270 3,900
2012/05/01 2,245 2,262 2,185 2,247 5,600
2012/04/27 2,273 2,275 2,227 2,245 6,300
2012/04/26 2,290 2,300 2,270 2,276 7,500
2012/04/25 2,286 2,294 2,251 2,294 7,300
2012/04/24 2,340 2,340 2,270 2,300 1,200
2012/04/23 2,332 2,350 2,250 2,347 10,400
2012/04/20 2,360 2,375 2,304 2,340 4,800
2012/04/19 2,400 2,400 2,365 2,380 7,500
2012/04/18 2,400 2,429 2,377 2,420 14,800
2012/04/17 2,448 2,473 2,420 2,450 12,500
2012/04/16 2,467 2,467 2,420 2,420 7,200
2012/04/13 2,438 2,468 2,413 2,468 8,600
2012/04/12 2,449 2,449 2,390 2,445 8,300
2012/04/11 2,450 2,450 2,390 2,434 13,000
2012/04/10 2,443 2,470 2,421 2,450 11,500
2012/04/09 2,420 2,420 2,385 2,410 3,100
2012/04/06 2,400 2,452 2,351 2,440 13,000
2012/04/05 2,420 2,420 2,371 2,400 4,900
2012/04/04 2,395 2,445 2,375 2,417 7,400
2012/04/03 2,418 2,420 2,370 2,390 14,300
2012/04/02 2,331 2,384 2,331 2,350 6,200
2012/03/30 2,314 2,388 2,304 2,375 15,000
2012/03/29 2,283 2,364 2,265 2,364 26,000
2012/03/28 2,295 2,308 2,229 2,283 9,000
2012/03/27 2,300 2,340 2,260 2,270 7,200
2012/03/26 2,292 2,346 2,280 2,345 25,200
2012/03/23 2,330 2,332 2,224 2,240 20,100
2012/03/22 2,225 2,349 2,225 2,333 26,700
2012/03/21 2,170 2,280 2,170 2,275 32,200
2012/03/19 2,186 2,201 2,161 2,161 16,200
2012/03/16 2,145 2,200 2,145 2,185 19,100
2012/03/15 2,237 2,237 2,070 2,113 54,300
2012/03/14 2,356 2,395 2,191 2,238 54,200
2012/03/13 2,260 2,449 2,230 2,406 76,600
2012/03/12 2,501 2,512 2,212 2,242 96,400
2012/03/09 2,560 2,560 2,435 2,470 51,200
2012/03/08 2,564 2,598 2,538 2,550 22,300
2012/03/07 2,565 2,590 2,551 2,566 9,700
2012/03/06 2,650 2,695 2,576 2,600 63,500
2012/03/05 2,501 2,655 2,500 2,620 53,100
2012/03/02 2,398 2,488 2,392 2,488 31,300
2012/03/01 2,424 2,458 2,392 2,398 16,200
2012/02/29 2,455 2,459 2,415 2,453 14,600
2012/02/28 2,435 2,455 2,391 2,455 20,000
2012/02/27 2,456 2,465 2,444 2,451 23,500
2012/02/24 2,545 2,555 2,450 2,470 36,600
2012/02/23 2,580 2,595 2,532 2,532 14,200
2012/02/22 2,584 2,617 2,510 2,594 26,900
2012/02/21 2,610 2,672 2,556 2,561 35,800
2012/02/20 2,578 2,640 2,555 2,630 44,300
2012/02/17 2,602 2,620 2,588 2,592 27,200
2012/02/16 2,630 2,650 2,593 2,594 18,800
2012/02/15 2,635 2,663 2,610 2,629 43,700
2012/02/14 2,516 2,574 2,491 2,574 15,300
2012/02/13 2,452 2,550 2,452 2,518 14,600
2012/02/10 2,478 2,478 2,450 2,460 7,800
2012/02/09 2,451 2,500 2,448 2,450 20,200
2012/02/08 2,490 2,500 2,450 2,450 14,700
2012/02/07 2,453 2,500 2,370 2,462 20,900
2012/02/06 2,555 2,630 2,385 2,425 59,100
2012/02/03 2,500 2,593 2,499 2,520 53,800
2012/02/02 2,500 2,505 2,470 2,484 31,100
2012/02/01 2,480 2,508 2,470 2,488 23,900
2012/01/31 2,380 2,500 2,378 2,489 24,500
2012/01/30 2,353 2,385 2,350 2,380 10,800
2012/01/27 2,351 2,385 2,350 2,355 12,200
2012/01/26 2,400 2,400 2,351 2,380 15,900
2012/01/25 2,388 2,411 2,366 2,381 15,400
2012/01/24 2,360 2,370 2,340 2,356 22,000
2012/01/23 2,346 2,382 2,341 2,360 19,700
2012/01/20 2,427 2,500 2,350 2,360 37,500
2012/01/19 2,493 2,517 2,453 2,475 36,700
2012/01/18 2,385 2,530 2,378 2,525 110,400
2012/01/17 2,340 2,387 2,331 2,368 40,900
2012/01/16 2,325 2,330 2,269 2,320 30,100
2012/01/13 2,286 2,335 2,254 2,325 50,200
2012/01/12 2,235 2,287 2,230 2,278 24,500
2012/01/11 2,250 2,300 2,250 2,277 44,000
2012/01/10 2,299 2,315 2,202 2,238 61,500
2012/01/06 2,237 2,300 2,230 2,270 102,700
2012/01/05 2,083 2,198 2,080 2,176 53,200
2012/01/04 2,093 2,119 2,045 2,083 15,800

このページの先頭へ