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
2016/12/30 999 1,000 982 991 71,000
2016/12/29 999 1,007 985 1,007 69,400
2016/12/28 1,014 1,019 1,002 1,007 48,500
2016/12/27 1,020 1,022 1,001 1,007 64,900
2016/12/26 1,012 1,018 1,010 1,015 47,200
2016/12/22 1,004 1,019 975 1,012 112,400
2016/12/21 1,018 1,025 989 1,009 109,800
2016/12/20 998 1,027 998 1,022 124,900
2016/12/19 996 1,012 996 999 99,500
2016/12/16 1,010 1,012 980 997 189,700
2016/12/15 1,022 1,026 989 1,005 135,300
2016/12/14 988 1,027 984 1,024 239,300
2016/12/13 968 982 963 981 117,300
2016/12/12 913 980 911 968 310,400
2016/12/09 898 928 898 928 152,000
2016/12/08 900 900 883 899 84,600
2016/12/07 897 898 885 894 70,400
2016/12/06 900 900 883 892 72,000
2016/12/05 900 902 884 890 67,300
2016/12/02 920 920 903 911 57,500
2016/12/01 927 930 912 920 109,200
2016/11/30 915 919 911 916 36,600
2016/11/29 919 919 909 915 53,300
2016/11/28 914 919 898 919 96,400
2016/11/25 907 922 905 921 89,000
2016/11/24 904 912 900 908 59,900
2016/11/22 886 900 882 898 71,800
2016/11/21 891 892 883 888 49,200
2016/11/18 892 892 882 887 34,500
2016/11/17 900 900 880 890 56,000
2016/11/16 875 908 868 904 176,000
2016/11/15 874 874 861 869 50,300
2016/11/14 860 877 860 870 66,800
2016/11/11 870 870 841 851 99,500
2016/11/10 836 859 836 857 104,500
2016/11/09 850 850 785 802 135,700
2016/11/08 860 863 845 850 42,200
2016/11/07 855 864 845 855 81,600
2016/11/04 839 848 835 841 58,100
2016/11/02 864 870 840 851 123,600
2016/11/01 879 880 870 873 62,800
2016/10/31 881 884 870 873 75,400
2016/10/28 890 890 870 876 139,300
2016/10/27 900 905 877 879 103,500
2016/10/26 872 896 872 890 100,900
2016/10/25 870 874 866 872 84,200
2016/10/24 860 879 860 873 98,000
2016/10/21 868 875 865 867 78,900
2016/10/20 871 878 868 870 74,300
2016/10/19 871 879 866 876 76,500
2016/10/18 877 883 857 872 180,500
2016/10/17 883 890 865 877 118,100
2016/10/14 874 893 874 883 58,000
2016/10/13 882 888 865 887 154,600
2016/10/12 906 911 860 885 253,000
2016/10/11 923 933 918 921 100,200
2016/10/07 944 944 915 929 94,100
2016/10/06 949 957 929 933 150,200
2016/10/05 934 949 926 946 100,100
2016/10/04 938 948 928 934 134,400
2016/10/03 946 954 930 938 192,100
2016/09/30 922 948 912 938 244,300
2016/09/29 920 926 917 922 135,500
2016/09/28 930 935 921 928 141,300
2016/09/27 896 932 888 930 296,000
2016/09/26 901 923 878 897 327,900
2016/09/23 890 910 884 906 382,900
2016/09/21 834 886 834 885 375,700
2016/09/20 860 863 825 831 230,300
2016/09/16 870 887 829 860 645,800
2016/09/15 804 855 797 848 409,700
2016/09/14 815 842 798 801 442,600
2016/09/13 800 810 783 808 483,000
2016/09/12 750 807 741 807 719,700
2016/09/09 727 737 726 735 124,200
2016/09/08 742 742 723 733 154,300
2016/09/07 726 745 720 739 147,600
2016/09/06 723 734 717 734 117,000
2016/09/05 732 737 710 719 140,700
2016/09/02 744 744 718 729 165,900
2016/09/01 730 755 723 753 239,200
2016/08/31 710 718 706 715 90,700
2016/08/30 692 713 692 708 99,900
2016/08/29 693 696 685 692 201,300
2016/08/26 718 719 687 691 217,100
2016/08/25 738 738 716 722 75,400
2016/08/24 705 739 702 727 186,200
2016/08/23 704 709 698 702 71,200
2016/08/22 697 705 695 704 97,400
2016/08/19 706 712 693 696 137,800
2016/08/18 738 740 699 704 264,400
2016/08/17 741 751 739 742 58,000
2016/08/16 754 763 740 743 86,700
2016/08/15 751 752 731 752 73,000
2016/08/12 740 751 735 750 112,200
2016/08/10 745 749 727 740 186,700
2016/08/09 750 757 741 747 144,600
2016/08/08 743 755 736 750 150,500
2016/08/05 751 756 738 743 137,400
2016/08/04 751 754 735 752 210,600
2016/08/03 754 755 746 754 129,500
2016/08/02 773 783 765 768 108,000
2016/08/01 782 791 778 784 121,900
2016/07/29 791 805 761 799 167,500
2016/07/28 804 812 797 805 70,600
2016/07/27 797 824 797 812 98,700
2016/07/26 806 814 791 799 89,900
2016/07/25 836 837 810 812 119,300
2016/07/22 798 850 792 836 277,400
2016/07/21 781 815 771 812 153,600
2016/07/20 775 778 758 771 77,400
2016/07/19 763 775 759 775 70,100
2016/07/15 774 775 759 763 84,500
2016/07/14 796 799 769 774 72,000
2016/07/13 791 798 780 788 141,300
2016/07/12 775 793 775 777 98,000
2016/07/11 750 775 750 767 114,800
2016/07/08 741 761 732 738 99,900
2016/07/07 751 758 739 741 84,300
2016/07/06 780 785 751 760 157,000
2016/07/05 800 808 790 790 194,000
2016/07/04 771 801 771 797 290,300
2016/07/01 732 770 732 769 255,300
2016/06/30 745 752 723 725 299,200
2016/06/29 726 747 723 743 149,400
2016/06/28 735 745 718 740 94,800
2016/06/27 719 752 719 748 147,500
2016/06/24 770 777 700 719 316,400
2016/06/23 763 769 749 763 156,600
2016/06/22 799 799 768 771 155,000
2016/06/21 799 804 790 799 116,600
2016/06/20 782 800 782 792 190,900
2016/06/17 800 805 775 782 227,600
2016/06/16 832 833 789 790 301,200
2016/06/15 861 861 831 847 269,400
2016/06/14 873 883 851 861 314,200
2016/06/13 905 918 862 895 802,900
2016/06/10 1,070 1,075 1,055 1,070 192,100
2016/06/09 1,100 1,111 1,075 1,092 287,000
2016/06/08 1,050 1,100 1,030 1,091 365,900
2016/06/07 980 1,049 980 1,041 351,300
2016/06/06 962 984 955 983 71,700
2016/06/03 953 983 950 980 89,600
2016/06/02 976 977 944 957 117,300
2016/06/01 987 998 968 974 162,500
2016/05/31 986 994 977 994 87,000
2016/05/30 989 989 965 982 179,400
2016/05/27 960 975 952 974 79,900
2016/05/26 960 970 949 959 84,600
2016/05/25 966 971 952 953 95,000
2016/05/24 938 961 937 957 84,600
2016/05/23 932 945 926 945 61,400
2016/05/20 929 931 925 930 69,200
2016/05/19 916 936 912 934 108,200
2016/05/18 917 918 901 912 105,700
2016/05/17 925 930 912 917 48,300
2016/05/16 933 940 911 912 72,800
2016/05/13 916 924 912 920 121,700
2016/05/12 914 923 911 918 56,300
2016/05/11 927 929 915 917 84,200
2016/05/10 918 923 911 919 68,200
2016/05/09 914 923 907 918 84,600
2016/05/06 900 907 893 899 75,500
2016/05/02 888 903 883 898 116,000
2016/04/28 944 945 902 906 237,400
2016/04/27 940 944 925 930 53,400
2016/04/26 961 972 921 935 253,700
2016/04/25 982 986 964 966 98,800
2016/04/22 940 984 936 983 218,900
2016/04/21 938 951 936 942 77,900
2016/04/20 951 954 933 934 59,300
2016/04/19 921 947 921 946 75,800
2016/04/18 915 920 901 918 97,000
2016/04/15 944 946 927 935 86,700
2016/04/14 955 972 947 954 127,000
2016/04/13 933 949 933 943 97,000
2016/04/12 940 948 925 928 121,300
2016/04/11 924 940 914 938 81,500
2016/04/08 896 943 891 931 108,600
2016/04/07 908 924 896 904 121,100
2016/04/06 893 920 893 910 151,900
2016/04/05 907 916 893 900 234,700
2016/04/04 910 929 906 912 112,200
2016/04/01 954 954 916 919 143,100
2016/03/31 952 958 941 951 121,600
2016/03/30 955 958 938 949 179,200
2016/03/29 925 954 921 952 182,500
2016/03/28 918 927 908 923 185,100
2016/03/25 928 931 909 915 215,200
2016/03/24 933 937 922 928 342,200
2016/03/23 968 970 931 938 340,500
2016/03/22 994 998 965 982 107,200
2016/03/18 984 990 967 982 113,300
2016/03/17 986 1,012 980 990 233,400
2016/03/16 1,005 1,014 978 978 173,800
2016/03/15 994 1,020 988 1,007 201,300
2016/03/14 1,000 1,022 987 1,006 285,100
2016/03/11 966 992 955 990 284,900
2016/03/10 950 999 948 983 581,900
2016/03/09 970 988 942 943 1,332,700
2016/03/08 1,054 1,060 1,018 1,045 211,300
2016/03/07 1,046 1,060 1,035 1,049 254,500
2016/03/04 1,009 1,035 1,000 1,031 183,500
2016/03/03 984 1,013 984 1,009 101,900
2016/03/02 997 1,002 982 983 151,000
2016/03/01 967 982 957 977 132,700
2016/02/29 985 990 956 957 268,700
2016/02/26 974 985 955 968 109,000
2016/02/25 949 977 949 962 144,500
2016/02/24 945 967 925 938 144,200
2016/02/23 990 996 953 960 123,200
2016/02/22 946 973 940 970 155,900
2016/02/19 940 954 928 952 122,200
2016/02/18 943 959 937 949 116,600
2016/02/17 920 950 909 922 147,400
2016/02/16 911 955 906 922 188,600
2016/02/15 920 942 910 923 225,000
2016/02/12 851 906 850 872 434,700
2016/02/10 931 934 874 896 171,100
2016/02/09 961 964 906 917 245,500
2016/02/08 977 1,003 960 994 154,900
2016/02/05 1,012 1,020 971 992 279,000
2016/02/04 1,058 1,070 1,023 1,026 193,800
2016/02/03 1,051 1,079 1,032 1,079 270,200
2016/02/02 1,067 1,111 1,063 1,081 213,400
2016/02/01 1,069 1,080 1,059 1,073 314,100
2016/01/29 1,034 1,060 1,003 1,051 395,600
2016/01/28 1,044 1,047 1,018 1,034 407,000
2016/01/27 1,070 1,074 1,043 1,061 289,600
2016/01/26 1,067 1,090 1,057 1,065 524,600
2016/01/25 1,088 1,098 1,058 1,084 198,700
2016/01/22 1,038 1,082 1,015 1,082 253,100
2016/01/21 1,053 1,087 1,006 1,007 324,300
2016/01/20 1,116 1,144 1,052 1,059 289,200
2016/01/19 1,117 1,138 1,087 1,117 179,000
2016/01/18 1,112 1,134 1,095 1,122 227,300
2016/01/15 1,191 1,203 1,142 1,153 219,900
2016/01/14 1,168 1,185 1,138 1,166 297,800
2016/01/13 1,170 1,225 1,170 1,212 261,800
2016/01/12 1,174 1,228 1,128 1,145 367,000
2016/01/08 1,200 1,207 1,165 1,177 351,400
2016/01/07 1,276 1,279 1,210 1,218 489,100
2016/01/06 1,185 1,280 1,170 1,260 915,800
2016/01/05 1,131 1,161 1,120 1,154 178,000
2016/01/04 1,161 1,178 1,128 1,135 145,300

このページの先頭へ