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
2018/12/28 951 961 917 927 228,900
2018/12/27 919 972 919 956 246,500
2018/12/26 890 915 866 880 261,100
2018/12/26 1 -> 2.00 分割
2018/12/25 1,775 1,840 1,741 1,776 123,200
2018/12/21 1,891 1,909 1,820 1,881 132,500
2018/12/20 1,906 1,939 1,868 1,884 144,200
2018/12/19 1,916 1,963 1,854 1,928 216,000
2018/12/18 1,999 1,999 1,931 1,936 100,300
2018/12/17 2,067 2,090 2,021 2,022 78,000
2018/12/14 2,108 2,123 2,025 2,073 167,000
2018/12/13 2,060 2,127 1,993 2,110 198,600
2018/12/12 2,096 2,107 2,012 2,060 190,000
2018/12/11 2,135 2,161 2,033 2,057 213,200
2018/12/10 2,250 2,285 2,060 2,134 380,400
2018/12/07 2,456 2,500 2,433 2,450 147,500
2018/12/06 2,525 2,536 2,411 2,431 108,900
2018/12/05 2,523 2,607 2,509 2,560 72,600
2018/12/04 2,716 2,774 2,567 2,573 217,800
2018/12/03 2,624 2,704 2,612 2,684 63,200
2018/11/30 2,582 2,686 2,559 2,625 127,800
2018/11/29 2,480 2,601 2,465 2,583 146,100
2018/11/28 2,415 2,509 2,413 2,468 88,900
2018/11/27 2,320 2,442 2,315 2,407 101,000
2018/11/26 2,331 2,382 2,304 2,327 47,600
2018/11/22 2,290 2,354 2,271 2,346 60,500
2018/11/21 2,288 2,334 2,260 2,289 171,600
2018/11/20 2,248 2,307 2,232 2,273 53,400
2018/11/19 2,274 2,315 2,253 2,287 52,200
2018/11/16 2,374 2,404 2,295 2,307 52,600
2018/11/15 2,263 2,380 2,258 2,367 64,900
2018/11/14 2,324 2,334 2,239 2,268 82,800
2018/11/13 2,287 2,321 2,256 2,299 73,100
2018/11/12 2,455 2,472 2,386 2,387 48,200
2018/11/09 2,560 2,582 2,478 2,488 44,900
2018/11/08 2,500 2,620 2,452 2,563 95,900
2018/11/07 2,399 2,462 2,370 2,437 55,300
2018/11/06 2,423 2,423 2,359 2,386 29,900
2018/11/05 2,446 2,453 2,403 2,403 31,000
2018/11/02 2,466 2,481 2,397 2,446 41,800
2018/11/01 2,529 2,529 2,443 2,451 40,100
2018/10/31 2,477 2,551 2,477 2,530 71,700
2018/10/30 2,370 2,450 2,345 2,443 143,000
2018/10/29 2,446 2,462 2,370 2,374 75,700
2018/10/26 2,490 2,530 2,380 2,424 138,500
2018/10/25 2,498 2,567 2,462 2,471 146,100
2018/10/24 2,494 2,544 2,470 2,529 62,600
2018/10/23 2,475 2,529 2,475 2,494 76,600
2018/10/22 2,493 2,536 2,467 2,503 50,000
2018/10/19 2,500 2,536 2,480 2,503 38,800
2018/10/18 2,552 2,552 2,494 2,504 57,000
2018/10/17 2,551 2,593 2,525 2,541 53,600
2018/10/16 2,496 2,525 2,477 2,501 71,900
2018/10/15 2,610 2,610 2,499 2,501 72,300
2018/10/12 2,581 2,635 2,559 2,614 48,800
2018/10/11 2,653 2,728 2,538 2,582 94,800
2018/10/10 2,685 2,754 2,669 2,721 50,800
2018/10/09 2,730 2,749 2,681 2,697 63,600
2018/10/05 2,779 2,823 2,756 2,786 65,600
2018/10/04 2,862 2,866 2,771 2,819 56,200
2018/10/03 2,892 2,892 2,817 2,827 86,800
2018/10/02 2,990 2,991 2,901 2,903 47,500
2018/10/01 3,000 3,010 2,953 2,953 44,700
2018/09/28 3,010 3,090 3,005 3,025 52,000
2018/09/27 3,030 3,170 2,999 3,000 107,300
2018/09/26 3,035 3,055 2,970 3,040 74,300
2018/09/25 2,993 3,040 2,950 3,040 68,400
2018/09/21 3,000 3,000 2,935 2,970 51,200
2018/09/20 3,000 3,000 2,931 2,964 59,500
2018/09/19 3,080 3,090 2,974 2,985 83,000
2018/09/18 2,970 3,075 2,913 3,050 123,900
2018/09/14 2,955 2,961 2,898 2,960 75,700
2018/09/13 2,942 3,045 2,890 2,925 142,200
2018/09/12 3,000 3,050 2,887 2,892 452,300
2018/09/11 2,941 3,070 2,900 3,055 399,900
2018/09/10 2,599 2,880 2,573 2,871 811,100
2018/09/07 2,417 2,454 2,348 2,449 59,900
2018/09/06 2,507 2,507 2,435 2,443 74,100
2018/09/05 2,551 2,575 2,531 2,534 103,300
2018/09/04 2,555 2,562 2,528 2,551 89,900
2018/09/03 2,550 2,567 2,532 2,555 102,700
2018/08/31 2,513 2,567 2,509 2,546 102,800
2018/08/30 2,491 2,580 2,477 2,542 150,000
2018/08/29 2,500 2,506 2,478 2,482 53,900
2018/08/28 2,515 2,521 2,477 2,500 148,000
2018/08/27 2,450 2,489 2,425 2,477 101,700
2018/08/24 2,464 2,466 2,370 2,454 103,500
2018/08/23 2,384 2,470 2,384 2,462 109,100
2018/08/22 2,342 2,420 2,340 2,394 85,400
2018/08/21 2,360 2,364 2,325 2,346 61,400
2018/08/20 2,415 2,415 2,360 2,361 95,400
2018/08/17 2,441 2,451 2,390 2,400 138,100
2018/08/16 2,459 2,488 2,404 2,441 78,600
2018/08/15 2,450 2,517 2,433 2,493 172,800
2018/08/14 2,410 2,445 2,386 2,445 57,200
2018/08/13 2,413 2,444 2,388 2,391 51,500
2018/08/10 2,500 2,501 2,433 2,454 78,900
2018/08/09 2,520 2,562 2,506 2,511 52,100
2018/08/08 2,490 2,545 2,490 2,529 107,600
2018/08/07 2,479 2,512 2,451 2,478 81,700
2018/08/06 2,512 2,555 2,484 2,493 65,800
2018/08/03 2,555 2,601 2,525 2,537 126,000
2018/08/02 2,676 2,683 2,566 2,584 166,900
2018/08/01 2,697 2,708 2,627 2,668 119,400
2018/07/31 2,735 2,773 2,646 2,654 191,900
2018/07/30 2,819 2,838 2,735 2,750 112,900
2018/07/27 2,865 2,887 2,811 2,834 69,500
2018/07/26 2,860 2,895 2,789 2,826 134,900
2018/07/25 2,820 2,877 2,772 2,811 59,600
2018/07/24 2,807 2,834 2,767 2,829 144,700
2018/07/23 2,785 2,798 2,740 2,782 80,200
2018/07/20 2,794 2,831 2,768 2,799 95,600
2018/07/19 2,802 2,840 2,754 2,767 78,600
2018/07/18 2,799 2,835 2,735 2,816 148,200
2018/07/17 2,727 2,812 2,700 2,780 164,900
2018/07/13 2,645 2,721 2,607 2,698 204,000
2018/07/12 2,396 2,620 2,396 2,612 210,200
2018/07/11 2,347 2,395 2,334 2,369 44,200
2018/07/10 2,391 2,395 2,342 2,368 40,600
2018/07/09 2,292 2,390 2,281 2,382 55,400
2018/07/06 2,291 2,328 2,233 2,291 87,200
2018/07/05 2,329 2,419 2,319 2,331 64,800
2018/07/04 2,304 2,373 2,294 2,349 50,100
2018/07/03 2,319 2,365 2,297 2,323 35,000
2018/07/02 2,403 2,403 2,303 2,305 35,200
2018/06/29 2,385 2,426 2,375 2,390 42,500
2018/06/28 2,394 2,399 2,334 2,373 57,700
2018/06/27 2,257 2,373 2,254 2,365 52,000
2018/06/26 2,325 2,331 2,294 2,298 48,400
2018/06/25 2,371 2,397 2,337 2,340 44,500
2018/06/22 2,352 2,390 2,332 2,390 66,800
2018/06/21 2,397 2,423 2,323 2,373 68,700
2018/06/20 2,356 2,425 2,354 2,408 73,800
2018/06/19 2,410 2,461 2,399 2,406 69,500
2018/06/18 2,422 2,450 2,385 2,419 93,300
2018/06/15 2,481 2,499 2,434 2,446 67,600
2018/06/14 2,430 2,551 2,430 2,451 261,800
2018/06/13 2,467 2,493 2,421 2,477 167,900
2018/06/12 2,365 2,520 2,325 2,454 389,000
2018/06/11 2,079 2,355 2,076 2,315 421,400
2018/06/08 2,060 2,107 2,054 2,085 90,000
2018/06/07 2,075 2,078 2,047 2,061 36,800
2018/06/06 2,060 2,093 2,053 2,060 57,600
2018/06/05 2,053 2,073 2,039 2,060 45,800
2018/06/04 2,054 2,076 2,047 2,061 34,200
2018/06/01 2,036 2,067 2,023 2,054 59,000
2018/05/31 2,020 2,075 2,020 2,060 77,700
2018/05/30 2,040 2,049 2,016 2,020 33,100
2018/05/29 2,090 2,090 2,037 2,054 33,600
2018/05/28 2,069 2,093 2,052 2,074 39,300
2018/05/25 2,055 2,088 2,042 2,061 60,900
2018/05/24 2,047 2,088 2,034 2,064 67,000
2018/05/23 2,045 2,059 2,025 2,047 54,600
2018/05/22 2,031 2,070 2,023 2,051 68,900
2018/05/21 2,035 2,065 2,035 2,048 52,500
2018/05/18 2,040 2,048 2,007 2,032 59,300
2018/05/17 2,047 2,065 2,045 2,050 29,700
2018/05/16 2,046 2,064 1,999 2,019 98,700
2018/05/15 2,050 2,099 2,041 2,050 142,000
2018/05/14 2,000 2,008 1,981 2,000 46,500
2018/05/11 1,997 2,009 1,980 2,002 48,600
2018/05/10 1,997 2,032 1,997 2,008 96,000
2018/05/09 1,975 2,034 1,953 1,999 85,400
2018/05/08 1,930 1,990 1,921 1,978 131,800
2018/05/07 1,927 1,928 1,901 1,907 20,100
2018/05/02 1,887 1,915 1,887 1,905 59,400
2018/05/01 1,882 1,895 1,865 1,887 34,200
2018/04/27 1,879 1,906 1,861 1,878 84,100
2018/04/26 1,865 1,889 1,835 1,880 73,300
2018/04/25 1,828 1,861 1,823 1,840 57,500
2018/04/24 1,820 1,840 1,809 1,830 43,300
2018/04/23 1,809 1,836 1,800 1,823 68,200
2018/04/20 1,784 1,826 1,761 1,821 102,600
2018/04/19 1,740 1,806 1,735 1,795 115,500
2018/04/18 1,740 1,752 1,690 1,746 160,900
2018/04/17 1,917 1,917 1,753 1,753 228,500
2018/04/16 1,915 1,928 1,884 1,911 99,000
2018/04/13 1,871 1,893 1,856 1,882 41,000
2018/04/12 1,851 1,895 1,845 1,880 33,100
2018/04/11 1,917 1,917 1,852 1,869 73,400
2018/04/10 1,920 1,923 1,881 1,917 55,700
2018/04/09 1,872 1,924 1,864 1,911 48,800
2018/04/06 1,879 1,892 1,846 1,867 51,600
2018/04/05 1,922 1,928 1,866 1,888 69,300
2018/04/04 1,941 1,959 1,911 1,924 54,000
2018/04/03 1,926 1,949 1,891 1,929 78,000
2018/04/02 1,941 1,983 1,929 1,951 51,300
2018/03/30 1,897 1,927 1,880 1,921 51,700
2018/03/29 1,881 1,923 1,874 1,897 71,000
2018/03/28 1,880 1,909 1,841 1,878 79,000
2018/03/27 1,921 1,972 1,890 1,908 71,500
2018/03/26 1,899 1,909 1,843 1,898 95,400
2018/03/23 1,921 1,993 1,901 1,907 143,700
2018/03/22 1,941 1,968 1,920 1,931 75,000
2018/03/20 1,911 1,968 1,906 1,952 93,400
2018/03/19 2,004 2,004 1,888 1,908 148,200
2018/03/16 1,992 2,080 1,990 2,015 210,500
2018/03/15 1,892 2,054 1,883 2,042 478,600
2018/03/14 1,926 1,933 1,863 1,868 486,000
2018/03/13 1,936 1,980 1,913 1,951 551,000
2018/03/12 2,140 2,194 2,111 2,151 136,300
2018/03/09 2,142 2,149 2,083 2,097 88,300
2018/03/08 2,150 2,150 2,094 2,121 83,600
2018/03/07 2,179 2,190 2,122 2,136 42,000
2018/03/06 2,185 2,233 2,168 2,197 53,000
2018/03/05 2,227 2,227 2,118 2,129 45,000
2018/03/02 2,220 2,243 2,182 2,229 34,700
2018/03/01 2,280 2,295 2,220 2,261 86,000
2018/02/28 2,248 2,320 2,248 2,301 101,800
2018/02/27 2,299 2,299 2,213 2,249 64,100
2018/02/26 2,327 2,327 2,269 2,281 55,900
2018/02/23 2,300 2,300 2,246 2,278 30,600
2018/02/22 2,317 2,317 2,244 2,266 41,200
2018/02/21 2,319 2,340 2,289 2,327 63,400
2018/02/20 2,231 2,321 2,216 2,319 95,400
2018/02/19 2,174 2,260 2,139 2,257 76,500
2018/02/16 2,133 2,173 2,102 2,154 68,400
2018/02/15 2,053 2,147 2,034 2,136 100,600
2018/02/14 2,100 2,105 1,996 2,014 68,700
2018/02/13 2,270 2,270 2,068 2,076 140,100
2018/02/09 2,234 2,326 2,226 2,304 421,100
2018/02/08 2,112 2,213 2,112 2,184 95,300
2018/02/07 2,199 2,226 2,107 2,109 97,900
2018/02/06 2,100 2,168 2,053 2,107 203,700
2018/02/05 2,340 2,353 2,293 2,318 127,600
2018/02/02 2,316 2,392 2,302 2,389 118,400
2018/02/01 2,296 2,348 2,295 2,317 89,000
2018/01/31 2,300 2,337 2,280 2,295 97,200
2018/01/30 2,315 2,329 2,284 2,310 87,600
2018/01/29 2,320 2,344 2,286 2,299 103,100
2018/01/26 2,331 2,365 2,312 2,327 191,600
2018/01/25 2,270 2,361 2,266 2,331 142,600
2018/01/24 2,245 2,290 2,237 2,270 73,500
2018/01/23 2,250 2,260 2,219 2,251 89,300
2018/01/22 2,258 2,263 2,240 2,255 111,500
2018/01/19 2,250 2,277 2,234 2,250 155,300
2018/01/18 2,277 2,306 2,228 2,234 192,100
2018/01/17 2,280 2,283 2,216 2,250 116,400
2018/01/16 2,250 2,284 2,241 2,280 97,100
2018/01/15 2,181 2,272 2,172 2,238 180,100
2018/01/12 2,115 2,180 2,112 2,166 120,400
2018/01/11 2,122 2,129 2,088 2,106 84,500
2018/01/10 2,113 2,135 2,099 2,115 86,700
2018/01/09 2,096 2,105 2,061 2,067 78,500
2018/01/05 2,069 2,103 2,046 2,096 206,700
2018/01/04 2,100 2,121 2,060 2,069 112,000

このページの先頭へ