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
2013/12/30 3,520 3,620 3,520 3,610 192,900
2013/12/27 3,470 3,510 3,355 3,505 169,100
2013/12/26 3,280 3,440 3,275 3,420 193,700
2013/12/25 3,130 3,300 3,120 3,260 224,600
2013/12/24 3,215 3,215 3,090 3,100 147,300
2013/12/20 3,240 3,250 3,155 3,200 191,100
2013/12/19 3,245 3,355 3,220 3,275 192,200
2013/12/18 3,250 3,310 3,180 3,225 200,100
2013/12/17 3,175 3,370 3,170 3,320 497,500
2013/12/16 3,185 3,200 2,980 3,105 244,200
2013/12/13 3,030 3,065 3,010 3,045 107,200
2013/12/12 3,085 3,085 3,015 3,025 90,300
2013/12/11 3,120 3,140 3,045 3,110 130,800
2013/12/10 3,150 3,180 3,085 3,120 165,400
2013/12/09 3,165 3,210 3,085 3,190 462,500
2013/12/06 2,920 2,976 2,900 2,975 169,400
2013/12/05 2,936 2,936 2,872 2,900 181,800
2013/12/04 2,957 2,957 2,906 2,922 116,200
2013/12/03 3,005 3,070 2,958 2,967 126,300
2013/12/02 2,932 3,005 2,924 2,989 97,900
2013/11/29 2,916 2,960 2,911 2,936 47,600
2013/11/28 2,961 2,966 2,912 2,937 61,600
2013/11/27 2,921 2,987 2,921 2,949 81,500
2013/11/26 2,960 2,961 2,909 2,919 100,600
2013/11/25 2,980 2,992 2,950 2,968 53,600
2013/11/22 3,020 3,030 2,962 2,992 107,800
2013/11/21 3,035 3,050 2,985 3,045 104,800
2013/11/20 3,005 3,035 2,980 2,984 54,700
2013/11/19 3,000 3,035 2,963 3,020 71,200
2013/11/18 3,000 3,045 2,999 3,015 62,000
2013/11/15 2,980 2,990 2,953 2,974 47,000
2013/11/14 2,930 2,980 2,922 2,950 61,000
2013/11/13 3,045 3,050 2,887 2,919 175,400
2013/11/12 2,929 3,035 2,929 3,030 97,800
2013/11/11 2,989 3,050 2,903 2,919 102,700
2013/11/08 2,913 3,010 2,906 2,944 100,800
2013/11/07 2,973 3,015 2,930 2,945 103,000
2013/11/06 3,085 3,085 2,960 2,969 156,600
2013/11/05 3,045 3,120 3,020 3,080 100,800
2013/11/01 3,035 3,100 2,926 2,995 170,100
2013/10/31 3,105 3,190 3,015 3,030 143,200
2013/10/30 3,375 3,375 3,080 3,095 365,500
2013/10/29 3,115 3,360 3,065 3,330 392,100
2013/10/28 3,210 3,235 3,100 3,135 190,600
2013/10/25 3,085 3,230 3,080 3,165 186,900
2013/10/24 3,015 3,090 2,970 3,060 155,800
2013/10/23 3,140 3,220 3,015 3,025 163,600
2013/10/22 3,200 3,200 3,095 3,140 108,400
2013/10/21 3,260 3,270 3,140 3,205 206,200
2013/10/18 3,280 3,375 3,110 3,255 655,800
2013/10/17 3,050 3,225 3,050 3,210 531,800
2013/10/16 2,916 3,100 2,901 2,999 396,900
2013/10/15 2,852 2,907 2,781 2,891 197,700
2013/10/11 2,845 2,865 2,805 2,815 53,000
2013/10/10 2,840 2,853 2,790 2,807 54,500
2013/10/09 2,730 2,835 2,702 2,835 94,800
2013/10/08 2,775 2,798 2,708 2,737 146,200
2013/10/07 2,854 2,935 2,802 2,806 130,300
2013/10/04 2,804 2,900 2,758 2,854 141,500
2013/10/03 2,867 2,880 2,801 2,846 108,400
2013/10/02 2,815 2,915 2,784 2,848 185,700
2013/10/01 2,787 2,916 2,775 2,790 221,300
2013/09/30 2,830 2,870 2,770 2,794 208,300
2013/09/27 2,985 2,985 2,842 2,874 245,600
2013/09/26 2,949 3,040 2,883 2,995 203,700
2013/09/25 2,957 3,020 2,780 2,957 355,700
2013/09/24 2,735 2,955 2,735 2,944 422,800
2013/09/20 2,690 2,730 2,595 2,716 273,200
2013/09/19 2,603 2,653 2,594 2,640 180,100
2013/09/18 2,582 2,626 2,572 2,584 167,000
2013/09/17 2,694 2,694 2,580 2,595 177,900
2013/09/13 2,587 2,706 2,576 2,655 275,200
2013/09/12 2,550 2,580 2,525 2,547 122,000
2013/09/11 2,554 2,635 2,510 2,600 277,900
2013/09/10 2,680 2,694 2,585 2,590 169,400
2013/09/09 2,650 2,824 2,631 2,649 244,300
2013/09/06 2,720 2,720 2,603 2,633 35,600
2013/09/05 2,730 2,730 2,660 2,692 54,000
2013/09/04 2,658 2,752 2,621 2,712 63,500
2013/09/03 2,538 2,650 2,538 2,623 51,100
2013/09/02 2,500 2,548 2,500 2,520 22,600
2013/08/30 2,564 2,575 2,501 2,517 36,100
2013/08/29 2,472 2,564 2,462 2,506 30,600
2013/08/28 2,505 2,551 2,465 2,465 41,800
2013/08/27 2,525 2,596 2,525 2,563 31,900
2013/08/26 2,575 2,579 2,503 2,525 54,200
2013/08/23 2,650 2,650 2,554 2,571 34,900
2013/08/22 2,600 2,613 2,560 2,584 22,500
2013/08/21 2,619 2,670 2,560 2,601 40,400
2013/08/20 2,652 2,682 2,605 2,635 31,100
2013/08/19 2,605 2,678 2,595 2,666 47,800
2013/08/16 2,535 2,595 2,513 2,567 42,000
2013/08/15 2,538 2,569 2,512 2,527 39,800
2013/08/14 2,548 2,580 2,480 2,538 67,100
2013/08/13 2,492 2,512 2,455 2,504 97,300
2013/08/12 2,595 2,595 2,493 2,505 87,900
2013/08/09 2,597 2,640 2,571 2,571 51,100
2013/08/08 2,615 2,698 2,590 2,596 58,700
2013/08/07 2,700 2,753 2,636 2,665 50,500
2013/08/06 2,750 2,790 2,670 2,726 72,400
2013/08/05 2,745 2,828 2,735 2,790 120,700
2013/08/02 2,648 2,715 2,640 2,715 97,000
2013/08/01 2,567 2,640 2,511 2,601 55,900
2013/07/31 2,592 2,607 2,520 2,596 77,200
2013/07/30 2,422 2,599 2,422 2,593 79,400
2013/07/29 2,525 2,547 2,400 2,425 66,100
2013/07/26 2,601 2,675 2,570 2,575 54,800
2013/07/25 2,700 2,712 2,611 2,639 47,700
2013/07/24 2,605 2,706 2,605 2,698 90,100
2013/07/23 2,657 2,657 2,593 2,605 25,200
2013/07/22 2,600 2,670 2,557 2,650 57,600
2013/07/19 2,697 2,725 2,520 2,579 151,400
2013/07/18 2,660 2,761 2,633 2,736 122,200
2013/07/17 2,600 2,694 2,575 2,659 80,000
2013/07/16 2,590 2,647 2,575 2,612 49,300
2013/07/12 2,600 2,627 2,534 2,557 56,800
2013/07/11 2,579 2,616 2,559 2,597 75,500
2013/07/10 2,673 2,673 2,610 2,637 75,900
2013/07/09 2,653 2,700 2,580 2,674 73,400
2013/07/08 2,629 2,735 2,622 2,622 85,600
2013/07/05 2,624 2,695 2,581 2,671 87,600
2013/07/04 2,601 2,628 2,551 2,576 81,900
2013/07/03 2,650 2,667 2,586 2,647 49,900
2013/07/02 2,690 2,715 2,573 2,659 104,000
2013/07/01 2,580 2,703 2,570 2,686 147,400
2013/06/28 2,495 2,589 2,432 2,558 158,300
2013/06/27 2,250 2,546 2,248 2,545 269,500
2013/06/26 2,372 2,373 2,208 2,219 94,300
2013/06/25 2,374 2,406 2,261 2,322 95,800
2013/06/24 2,488 2,524 2,420 2,424 49,700
2013/06/21 2,389 2,448 2,350 2,417 118,000
2013/06/20 2,559 2,609 2,481 2,495 138,300
2013/06/19 2,807 2,818 2,554 2,609 373,200
2013/06/18 2,540 2,570 2,500 2,515 74,600
2013/06/17 2,541 2,627 2,513 2,528 152,800
2013/06/14 2,454 2,608 2,339 2,540 266,800
2013/06/13 2,389 2,470 2,320 2,366 213,600
2013/06/12 2,191 2,499 2,190 2,482 225,400
2013/06/11 2,238 2,304 2,183 2,260 211,200
2013/06/10 2,120 2,288 2,106 2,288 220,600
2013/06/07 1,831 1,929 1,780 1,888 135,600
2013/06/06 2,101 2,116 1,911 1,911 145,500
2013/06/05 2,169 2,345 2,167 2,180 212,900
2013/06/04 2,148 2,151 2,044 2,119 54,400
2013/06/03 2,112 2,191 2,088 2,157 96,800
2013/05/31 2,158 2,220 2,120 2,151 167,600
2013/05/30 2,146 2,200 2,103 2,108 63,800
2013/05/29 2,200 2,319 2,200 2,223 129,900
2013/05/28 2,092 2,195 2,081 2,146 80,300
2013/05/27 2,196 2,200 2,080 2,142 70,000
2013/05/24 2,254 2,330 2,111 2,246 151,900
2013/05/23 2,450 2,570 2,189 2,224 187,400
2013/05/22 2,515 2,547 2,425 2,457 162,000
2013/05/21 2,763 2,763 2,533 2,559 226,500
2013/05/20 2,604 2,805 2,590 2,770 178,100
2013/05/17 2,524 2,746 2,523 2,559 241,900
2013/05/16 2,501 2,799 2,360 2,690 278,300
2013/05/15 2,903 2,903 2,500 2,524 272,100
2013/05/14 2,852 2,905 2,810 2,862 154,200
2013/05/13 2,850 2,936 2,848 2,863 174,800
2013/05/10 2,822 2,870 2,695 2,811 290,200
2013/05/09 2,835 3,100 2,800 2,801 293,900
2013/05/08 2,890 2,950 2,774 2,785 295,400
2013/05/07 2,785 2,999 2,782 2,940 223,500
2013/05/02 2,849 2,852 2,685 2,726 341,400
2013/05/01 2,831 3,110 2,826 2,899 365,900
2013/04/30 2,570 3,050 2,561 2,830 244,200
2013/04/26 2,500 2,652 2,419 2,600 185,500
2013/04/25 2,480 2,530 2,311 2,505 316,300
2013/04/24 2,456 2,490 2,307 2,441 412,300
2013/04/23 2,251 2,552 2,222 2,456 489,300
2013/04/22 2,170 2,241 2,097 2,240 240,700
2013/04/19 1,960 2,100 1,960 2,063 246,800
2013/04/18 1,985 2,050 1,913 1,924 273,600
2013/04/17 1,965 2,034 1,932 1,977 392,300
2013/04/16 1,800 1,925 1,760 1,906 347,600
2013/04/15 1,709 1,834 1,700 1,818 411,200
2013/04/12 1,670 1,675 1,650 1,669 41,000
2013/04/11 1,695 1,700 1,651 1,655 54,200
2013/04/10 1,690 1,698 1,658 1,681 104,800
2013/04/09 1,670 1,698 1,651 1,691 95,000
2013/04/08 1,700 1,716 1,652 1,683 113,800
2013/04/05 1,704 1,730 1,651 1,689 203,500
2013/04/04 1,654 1,700 1,630 1,669 114,400
2013/04/03 1,581 1,718 1,578 1,704 346,900
2013/04/02 1,540 1,625 1,458 1,541 264,800
2013/04/01 1,745 1,785 1,558 1,595 384,900
2013/03/29 1,628 1,744 1,610 1,720 507,200
2013/03/28 1,585 1,624 1,573 1,619 224,300
2013/03/27 1,527 1,561 1,526 1,561 161,900
2013/03/26 1,500 1,521 1,500 1,510 83,000
2013/03/25 1,500 1,540 1,491 1,503 126,400
2013/03/22 1,495 1,516 1,471 1,481 156,600
2013/03/21 1,445 1,486 1,445 1,486 161,400
2013/03/19 1,455 1,470 1,433 1,444 110,900
2013/03/18 1,416 1,454 1,403 1,450 172,300
2013/03/15 1,455 1,465 1,405 1,431 175,300
2013/03/14 1,441 1,458 1,399 1,440 444,400
2013/03/13 1,500 1,508 1,433 1,448 392,700
2013/03/12 1,480 1,513 1,410 1,486 783,000
2013/03/11 1,580 1,680 1,579 1,680 411,800
2013/03/08 1,590 1,616 1,555 1,561 174,400
2013/03/07 1,620 1,623 1,567 1,589 145,800
2013/03/06 1,625 1,628 1,593 1,609 143,600
2013/03/05 1,640 1,658 1,580 1,609 259,200
2013/03/04 1,560 1,610 1,540 1,610 204,000
2013/03/01 1,478 1,530 1,474 1,525 171,800
2013/02/28 1,420 1,476 1,420 1,475 131,000
2013/02/27 1,444 1,444 1,418 1,423 73,600
2013/02/26 1,460 1,470 1,420 1,431 107,600
2013/02/25 1,453 1,476 1,449 1,472 124,000
2013/02/22 1,475 1,476 1,417 1,440 147,600
2013/02/21 1,396 1,463 1,396 1,461 141,300
2013/02/20 1,421 1,427 1,392 1,399 135,900
2013/02/19 1,435 1,458 1,418 1,425 70,800
2013/02/18 1,395 1,450 1,381 1,437 121,300
2013/02/15 1,432 1,432 1,378 1,395 125,100
2013/02/14 1,470 1,470 1,443 1,445 67,400
2013/02/13 1,492 1,499 1,440 1,474 129,900
2013/02/12 1,597 1,618 1,531 1,532 114,800
2013/02/08 1,582 1,627 1,560 1,583 171,100
2013/02/07 1,573 1,587 1,545 1,581 91,100
2013/02/06 1,540 1,576 1,525 1,571 106,900
2013/02/05 1,534 1,566 1,529 1,548 86,800
2013/02/04 1,601 1,605 1,557 1,568 92,400
2013/02/01 1,632 1,638 1,590 1,594 109,600
2013/01/31 1,585 1,650 1,557 1,633 137,400
2013/01/30 1,566 1,613 1,555 1,586 171,300
2013/01/29 1,651 1,655 1,610 1,627 195,600
2013/01/28 1,698 1,700 1,655 1,668 259,000
2013/01/25 1,667 1,703 1,652 1,698 299,200
2013/01/24 1,630 1,667 1,602 1,667 189,200
2013/01/23 1,635 1,670 1,614 1,623 295,800
2013/01/22 1,566 1,639 1,555 1,635 335,400
2013/01/21 1,597 1,598 1,535 1,544 170,600
2013/01/18 1,590 1,595 1,551 1,566 189,600
2013/01/17 1,513 1,570 1,500 1,563 256,800
2013/01/16 1,528 1,556 1,480 1,505 248,100
2013/01/15 1,460 1,538 1,445 1,521 457,300
2013/01/11 1,382 1,430 1,382 1,418 145,100
2013/01/10 1,390 1,400 1,371 1,377 82,600
2013/01/09 1,375 1,376 1,340 1,364 138,600
2013/01/08 1,413 1,413 1,366 1,376 155,500
2013/01/07 1,485 1,485 1,427 1,435 151,800
2013/01/04 1,490 1,490 1,412 1,470 149,900
2013/01/04 1 -> 2.00 分割

このページの先頭へ