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
2019/12/30 983 984 972 974 103,100
2019/12/27 977 989 973 979 123,100
2019/12/26 977 982 973 982 164,500
2019/12/25 960 974 956 973 128,400
2019/12/24 964 968 957 965 125,300
2019/12/23 966 968 952 959 189,500
2019/12/20 955 967 951 959 210,600
2019/12/19 980 985 963 965 227,700
2019/12/18 990 990 973 982 268,500
2019/12/17 984 1,003 980 995 222,800
2019/12/16 977 982 967 979 209,600
2019/12/13 1,001 1,003 982 984 207,100
2019/12/12 997 1,004 986 986 321,600
2019/12/11 991 995 980 991 405,400
2019/12/10 1,001 1,013 992 994 755,300
2019/12/09 1,034 1,046 990 1,003 1,104,300
2019/12/06 1,116 1,130 1,092 1,112 435,400
2019/12/05 1,099 1,126 1,092 1,126 451,900
2019/12/04 1,075 1,098 1,066 1,098 197,800
2019/12/03 1,066 1,081 1,049 1,080 191,200
2019/12/02 1,070 1,089 1,067 1,074 206,400
2019/11/29 1,056 1,066 1,051 1,058 133,700
2019/11/28 1,066 1,066 1,049 1,056 80,500
2019/11/27 1,061 1,067 1,049 1,059 113,900
2019/11/26 1,080 1,082 1,057 1,062 153,300
2019/11/25 1,064 1,080 1,062 1,068 80,400
2019/11/22 1,060 1,082 1,058 1,060 147,200
2019/11/21 1,052 1,056 1,020 1,051 165,300
2019/11/20 1,054 1,068 1,040 1,056 100,800
2019/11/19 1,053 1,065 1,052 1,061 68,600
2019/11/18 1,045 1,065 1,035 1,059 152,400
2019/11/15 1,050 1,060 1,036 1,052 138,800
2019/11/14 1,051 1,068 1,041 1,044 166,700
2019/11/13 1,050 1,058 1,048 1,052 98,000
2019/11/12 1,061 1,068 1,050 1,053 159,700
2019/11/11 1,050 1,069 1,042 1,051 153,400
2019/11/08 1,065 1,065 1,044 1,046 205,900
2019/11/07 1,044 1,054 1,034 1,050 217,400
2019/11/06 1,055 1,055 1,034 1,037 165,800
2019/11/05 1,048 1,062 1,035 1,040 154,100
2019/11/01 1,038 1,040 1,023 1,030 106,300
2019/10/31 1,058 1,061 1,044 1,056 155,500
2019/10/30 1,028 1,065 1,028 1,063 240,700
2019/10/29 1,025 1,037 1,018 1,022 117,700
2019/10/28 1,017 1,029 1,008 1,013 128,600
2019/10/25 1,030 1,030 1,013 1,024 141,600
2019/10/24 1,042 1,044 1,019 1,025 120,600
2019/10/23 1,030 1,038 1,024 1,034 134,500
2019/10/21 1,025 1,033 1,022 1,026 70,100
2019/10/18 1,030 1,042 1,011 1,019 126,100
2019/10/17 1,028 1,035 1,021 1,030 136,300
2019/10/16 1,039 1,043 1,028 1,028 229,400
2019/10/15 1,058 1,062 1,027 1,030 282,000
2019/10/11 1,070 1,072 1,046 1,052 149,400
2019/10/10 1,076 1,082 1,059 1,063 165,700
2019/10/09 1,071 1,083 1,067 1,076 127,000
2019/10/08 1,069 1,082 1,061 1,071 115,800
2019/10/07 1,069 1,072 1,058 1,068 77,800
2019/10/04 1,064 1,073 1,051 1,069 96,800
2019/10/03 1,069 1,079 1,045 1,056 171,000
2019/10/02 1,082 1,101 1,075 1,090 129,300
2019/10/01 1,071 1,102 1,071 1,097 146,500
2019/09/30 1,040 1,056 1,040 1,053 103,900
2019/09/27 1,100 1,100 1,047 1,059 153,800
2019/09/26 1,074 1,108 1,071 1,082 306,700
2019/09/25 1,045 1,072 1,041 1,056 243,900
2019/09/24 1,065 1,087 1,051 1,069 279,900
2019/09/20 1,035 1,097 1,035 1,077 1,344,300
2019/09/19 997 1,028 993 1,025 317,200
2019/09/18 1,006 1,019 989 1,000 262,600
2019/09/17 999 1,018 996 1,004 191,900
2019/09/13 998 1,004 993 995 298,700
2019/09/12 1,000 1,009 978 981 342,500
2019/09/11 984 1,000 963 988 486,900
2019/09/10 1,016 1,047 993 997 814,300
2019/09/09 1,083 1,083 1,010 1,016 1,109,000
2019/09/06 1,220 1,229 1,195 1,203 278,300
2019/09/05 1,196 1,221 1,196 1,217 274,700
2019/09/04 1,176 1,188 1,163 1,182 197,500
2019/09/03 1,169 1,192 1,160 1,183 205,600
2019/09/02 1,176 1,182 1,161 1,166 201,300
2019/08/30 1,155 1,181 1,155 1,180 202,800
2019/08/29 1,140 1,146 1,133 1,145 212,200
2019/08/28 1,131 1,145 1,118 1,138 176,400
2019/08/27 1,117 1,134 1,108 1,130 167,200
2019/08/26 1,120 1,145 1,096 1,113 301,400
2019/08/23 1,163 1,167 1,128 1,152 133,800
2019/08/22 1,180 1,180 1,152 1,163 166,800
2019/08/21 1,148 1,181 1,145 1,175 161,700
2019/08/20 1,127 1,170 1,121 1,168 131,600
2019/08/19 1,127 1,135 1,111 1,131 86,000
2019/08/16 1,103 1,123 1,094 1,110 92,600
2019/08/15 1,100 1,109 1,080 1,099 107,300
2019/08/14 1,136 1,138 1,109 1,138 144,800
2019/08/13 1,090 1,129 1,086 1,119 163,200
2019/08/09 1,114 1,132 1,111 1,112 103,700
2019/08/08 1,094 1,111 1,089 1,104 81,300
2019/08/07 1,094 1,102 1,082 1,093 87,500
2019/08/06 1,045 1,094 1,039 1,089 133,000
2019/08/05 1,121 1,127 1,068 1,098 216,500
2019/08/02 1,152 1,164 1,125 1,134 176,800
2019/08/01 1,160 1,179 1,153 1,177 93,600
2019/07/31 1,160 1,175 1,149 1,168 117,800
2019/07/30 1,177 1,190 1,157 1,171 169,200
2019/07/29 1,144 1,180 1,144 1,164 146,900
2019/07/26 1,148 1,166 1,137 1,141 121,100
2019/07/25 1,130 1,168 1,126 1,158 183,500
2019/07/24 1,137 1,139 1,109 1,122 125,600
2019/07/23 1,111 1,133 1,105 1,125 136,100
2019/07/22 1,108 1,120 1,084 1,113 161,500
2019/07/19 1,090 1,117 1,090 1,107 166,000
2019/07/18 1,110 1,123 1,086 1,086 170,300
2019/07/17 1,105 1,121 1,085 1,113 146,200
2019/07/16 1,130 1,139 1,104 1,111 129,300
2019/07/12 1,149 1,172 1,133 1,133 231,500
2019/07/11 1,126 1,158 1,117 1,148 200,500
2019/07/10 1,086 1,125 1,064 1,120 222,600
2019/07/09 1,117 1,120 1,092 1,092 151,600
2019/07/08 1,137 1,139 1,112 1,114 156,900
2019/07/05 1,136 1,159 1,136 1,148 196,800
2019/07/04 1,121 1,165 1,121 1,137 298,600
2019/07/03 1,135 1,137 1,090 1,118 317,900
2019/07/02 1,152 1,155 1,128 1,143 124,600
2019/07/01 1,147 1,165 1,128 1,162 181,900
2019/06/28 1,117 1,149 1,117 1,135 120,500
2019/06/27 1,125 1,142 1,116 1,122 146,600
2019/06/26 1,134 1,138 1,111 1,128 138,600
2019/06/25 1,154 1,166 1,144 1,144 119,000
2019/06/24 1,166 1,166 1,133 1,153 239,600
2019/06/21 1,186 1,200 1,158 1,166 265,800
2019/06/20 1,240 1,249 1,177 1,187 463,600
2019/06/19 1,293 1,295 1,232 1,242 267,600
2019/06/18 1,277 1,302 1,258 1,260 189,000
2019/06/17 1,297 1,297 1,262 1,275 220,300
2019/06/14 1,270 1,307 1,269 1,307 316,500
2019/06/13 1,272 1,289 1,252 1,264 376,600
2019/06/12 1,300 1,320 1,270 1,290 565,300
2019/06/11 1,257 1,303 1,235 1,277 1,160,700
2019/06/10 1,141 1,228 1,105 1,227 1,427,300
2019/06/07 1,038 1,064 1,036 1,057 220,700
2019/06/06 1,046 1,064 1,035 1,035 122,400
2019/06/05 1,004 1,055 1,004 1,052 259,100
2019/06/04 1,020 1,021 969 978 279,500
2019/06/03 1,046 1,046 1,005 1,031 183,200
2019/05/31 1,052 1,075 1,050 1,057 135,800
2019/05/30 1,052 1,070 1,041 1,055 121,600
2019/05/29 1,062 1,080 1,058 1,065 104,800
2019/05/28 1,080 1,085 1,056 1,070 77,800
2019/05/27 1,088 1,088 1,070 1,081 79,700
2019/05/24 1,061 1,083 1,051 1,081 137,800
2019/05/23 1,068 1,081 1,062 1,073 97,500
2019/05/22 1,066 1,081 1,062 1,065 144,600
2019/05/21 1,080 1,086 1,062 1,067 226,100
2019/05/20 1,050 1,075 1,050 1,068 198,700
2019/05/17 1,028 1,048 1,028 1,042 172,100
2019/05/16 996 1,011 990 1,005 95,900
2019/05/15 994 1,009 986 994 121,000
2019/05/14 958 986 930 984 243,000
2019/05/13 990 999 970 987 183,000
2019/05/10 992 1,009 980 993 187,400
2019/05/09 980 1,002 972 992 234,900
2019/05/08 981 981 961 972 131,400
2019/05/07 998 1,017 990 998 131,700
2019/04/26 992 1,009 983 1,005 97,700
2019/04/25 1,009 1,016 993 998 122,200
2019/04/24 998 1,024 994 1,010 106,100
2019/04/23 999 1,002 982 990 103,400
2019/04/22 1,019 1,040 1,004 1,008 138,500
2019/04/19 994 1,045 991 1,011 272,700
2019/04/18 1,016 1,018 968 985 312,200
2019/04/17 1,035 1,035 1,005 1,019 132,700
2019/04/16 1,034 1,041 1,026 1,036 53,700
2019/04/15 1,036 1,054 1,023 1,035 146,400
2019/04/12 1,021 1,040 1,013 1,026 189,800
2019/04/11 1,056 1,062 1,020 1,024 172,800
2019/04/10 1,060 1,064 1,049 1,056 106,000
2019/04/09 1,080 1,087 1,062 1,076 121,000
2019/04/08 1,068 1,091 1,057 1,085 224,800
2019/04/05 1,063 1,075 1,039 1,049 187,300
2019/04/04 1,049 1,075 1,034 1,069 173,800
2019/04/03 1,047 1,065 1,029 1,048 208,000
2019/04/02 1,101 1,103 1,055 1,064 222,500
2019/04/01 1,122 1,138 1,082 1,097 308,100
2019/03/29 1,094 1,116 1,078 1,109 290,600
2019/03/28 1,068 1,091 1,053 1,078 212,000
2019/03/27 1,114 1,123 1,072 1,078 355,700
2019/03/26 1,086 1,100 1,076 1,089 354,100
2019/03/25 1,074 1,075 1,049 1,069 296,600
2019/03/22 1,035 1,083 1,035 1,078 237,400
2019/03/20 1,065 1,065 1,013 1,033 296,200
2019/03/19 1,070 1,088 1,054 1,073 324,000
2019/03/18 1,050 1,056 1,028 1,044 242,700
2019/03/15 1,004 1,036 997 1,020 272,900
2019/03/14 1,084 1,092 990 992 563,400
2019/03/13 1,076 1,121 1,053 1,084 1,017,800
2019/03/12 975 1,080 969 1,059 1,229,900
2019/03/11 950 971 932 953 219,500
2019/03/08 940 945 917 923 173,000
2019/03/07 975 975 946 954 166,500
2019/03/06 965 988 950 979 257,200
2019/03/05 965 977 943 966 284,300
2019/03/04 930 984 930 979 346,300
2019/03/01 914 925 897 919 244,500
2019/02/28 886 909 880 900 190,900
2019/02/27 872 891 863 886 159,500
2019/02/26 878 879 860 868 144,700
2019/02/25 866 884 856 881 154,400
2019/02/22 857 860 841 858 148,300
2019/02/21 889 893 855 861 184,600
2019/02/20 884 891 873 881 109,800
2019/02/19 890 895 878 882 78,500
2019/02/18 891 895 880 894 90,000
2019/02/15 886 888 871 877 71,900
2019/02/14 894 899 883 891 70,200
2019/02/13 875 894 872 893 106,900
2019/02/12 843 884 843 869 108,000
2019/02/08 854 858 838 840 85,900
2019/02/07 895 895 862 867 104,200
2019/02/06 897 907 891 897 83,200
2019/02/05 910 914 888 895 80,900
2019/02/04 871 913 871 905 131,400
2019/02/01 870 885 862 867 125,900
2019/01/31 855 869 847 869 184,800
2019/01/30 874 875 843 843 138,900
2019/01/29 867 878 847 875 146,100
2019/01/28 875 888 861 872 200,800
2019/01/25 890 900 875 875 122,300
2019/01/24 884 901 869 893 105,400
2019/01/23 872 894 867 884 93,700
2019/01/22 915 915 870 883 183,700
2019/01/21 926 954 916 918 204,300
2019/01/18 890 909 881 902 122,300
2019/01/17 900 905 878 896 135,900
2019/01/16 906 916 890 902 104,900
2019/01/15 895 915 876 906 107,900
2019/01/11 881 898 877 880 151,300
2019/01/10 900 901 858 879 217,200
2019/01/09 931 934 913 914 110,300
2019/01/08 948 956 918 923 72,500
2019/01/07 930 941 919 937 103,400
2019/01/04 902 905 853 891 195,300

このページの先頭へ