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
2020/12/30 1,123 1,175 1,121 1,167 207,100
2020/12/29 1,089 1,145 1,089 1,130 219,000
2020/12/28 1,080 1,082 1,060 1,075 81,300
2020/12/25 1,076 1,079 1,058 1,079 108,600
2020/12/24 1,077 1,091 1,071 1,084 79,000
2020/12/23 1,075 1,088 1,055 1,088 88,700
2020/12/22 1,113 1,124 1,053 1,058 229,600
2020/12/21 1,128 1,141 1,106 1,139 163,400
2020/12/18 1,115 1,139 1,115 1,120 227,200
2020/12/17 1,073 1,115 1,069 1,100 211,200
2020/12/16 1,065 1,066 1,049 1,062 79,700
2020/12/15 1,059 1,090 1,050 1,065 228,900
2020/12/14 1,065 1,069 1,049 1,051 160,500
2020/12/11 1,068 1,073 1,058 1,069 199,600
2020/12/10 1,034 1,080 1,030 1,068 263,800
2020/12/09 1,036 1,052 1,029 1,034 134,900
2020/12/08 1,000 1,050 988 1,049 224,300
2020/12/07 976 1,019 957 1,007 371,000
2020/12/04 973 979 964 971 178,200
2020/12/03 974 978 961 974 152,900
2020/12/02 990 999 976 976 125,800
2020/12/01 969 989 965 986 113,700
2020/11/30 953 970 953 960 117,300
2020/11/27 941 951 935 949 100,700
2020/11/26 921 941 920 941 70,900
2020/11/25 939 952 918 921 118,500
2020/11/24 927 933 916 930 111,800
2020/11/20 916 920 911 919 64,100
2020/11/19 911 919 909 919 78,500
2020/11/18 915 925 908 919 59,500
2020/11/17 936 936 918 924 141,100
2020/11/16 945 946 929 936 84,000
2020/11/13 936 939 920 936 68,600
2020/11/12 962 962 937 944 66,200
2020/11/11 966 966 941 953 70,900
2020/11/10 976 984 946 951 108,600
2020/11/09 948 967 935 966 185,200
2020/11/06 952 953 930 947 75,300
2020/11/05 955 960 933 950 167,800
2020/11/04 909 943 896 940 170,700
2020/11/02 911 918 892 899 98,000
2020/10/30 924 926 899 905 83,300
2020/10/29 915 926 907 926 73,700
2020/10/28 934 935 922 928 70,400
2020/10/27 938 941 920 940 79,800
2020/10/26 977 978 947 951 120,100
2020/10/23 979 981 958 976 118,900
2020/10/22 999 999 973 979 188,100
2020/10/21 1,025 1,026 1,001 1,004 106,400
2020/10/20 1,002 1,016 998 1,014 183,000
2020/10/19 1,008 1,008 983 1,002 97,700
2020/10/16 1,029 1,030 993 997 157,000
2020/10/15 1,036 1,049 1,034 1,037 138,000
2020/10/14 1,064 1,073 1,026 1,031 257,000
2020/10/13 1,058 1,084 1,054 1,064 252,800
2020/10/12 1,029 1,050 1,028 1,050 170,000
2020/10/09 1,005 1,029 988 1,022 412,900
2020/10/08 989 1,014 979 1,002 373,200
2020/10/07 972 983 960 981 140,800
2020/10/06 983 986 962 969 123,600
2020/10/05 977 977 962 970 142,800
2020/10/02 958 992 958 964 319,500
2020/09/30 962 966 946 946 147,500
2020/09/29 946 964 935 957 83,300
2020/09/28 949 949 924 944 163,700
2020/09/25 952 953 938 940 122,200
2020/09/24 958 958 936 943 95,000
2020/09/23 959 960 947 958 93,900
2020/09/18 960 965 953 958 76,300
2020/09/17 952 958 942 958 68,800
2020/09/16 962 985 955 958 144,100
2020/09/15 927 954 926 952 131,600
2020/09/14 934 934 916 926 83,000
2020/09/11 905 930 894 929 123,700
2020/09/10 936 936 901 903 131,400
2020/09/09 921 929 913 922 248,800
2020/09/08 948 965 931 945 266,600
2020/09/07 910 952 884 947 696,800
2020/09/04 979 993 964 984 282,100
2020/09/03 994 997 982 992 182,000
2020/09/02 990 993 982 992 142,600
2020/09/01 979 991 970 988 153,800
2020/08/31 955 986 955 975 165,900
2020/08/28 984 984 927 940 239,300
2020/08/27 988 999 978 984 172,800
2020/08/26 975 983 970 979 191,600
2020/08/25 984 988 971 978 159,200
2020/08/24 960 974 950 971 174,600
2020/08/21 952 964 946 958 139,500
2020/08/20 929 949 929 945 157,600
2020/08/19 925 930 918 929 130,300
2020/08/18 925 929 919 929 129,600
2020/08/17 931 935 920 929 129,900
2020/08/14 940 942 926 931 235,300
2020/08/13 920 928 908 921 197,600
2020/08/12 902 917 892 914 148,300
2020/08/11 886 906 880 904 133,700
2020/08/07 891 896 874 885 165,000
2020/08/06 892 892 857 879 240,100
2020/08/05 883 906 875 892 194,400
2020/08/04 935 945 876 887 323,800
2020/08/03 914 927 913 923 161,300
2020/07/31 893 915 887 897 196,900
2020/07/30 880 914 872 899 308,200
2020/07/29 868 877 863 875 113,400
2020/07/28 875 899 865 868 237,400
2020/07/27 855 861 839 861 118,700
2020/07/22 858 859 844 853 134,200
2020/07/21 853 865 846 853 124,800
2020/07/20 834 849 832 845 78,000
2020/07/17 838 844 823 833 146,000
2020/07/16 860 860 840 841 92,200
2020/07/15 845 854 824 853 228,600
2020/07/14 822 836 816 833 118,300
2020/07/13 837 842 811 839 176,200
2020/07/10 833 846 823 823 129,000
2020/07/09 860 862 837 844 162,100
2020/07/08 870 878 861 864 78,500
2020/07/07 874 882 863 871 141,700
2020/07/06 867 878 853 878 168,900
2020/07/03 866 875 847 861 203,400
2020/07/02 900 904 855 861 241,500
2020/07/01 904 907 885 890 115,000
2020/06/30 921 924 894 900 193,400
2020/06/29 930 930 900 911 130,800
2020/06/26 942 945 918 937 126,600
2020/06/25 929 951 924 927 100,400
2020/06/24 958 958 938 942 86,900
2020/06/23 964 978 946 963 199,900
2020/06/22 906 950 902 946 219,900
2020/06/19 925 925 901 907 183,300
2020/06/18 933 939 902 921 190,100
2020/06/17 930 948 927 933 120,800
2020/06/16 910 943 906 942 219,000
2020/06/15 900 919 872 874 308,600
2020/06/12 872 899 865 897 303,500
2020/06/11 944 944 902 904 205,400
2020/06/10 950 959 940 945 202,500
2020/06/09 965 965 938 945 325,100
2020/06/08 1,008 1,008 966 972 936,400
2020/06/05 1,060 1,113 1,055 1,098 734,700
2020/06/04 1,025 1,048 1,001 1,042 262,400
2020/06/03 1,018 1,034 998 1,018 329,300
2020/06/02 982 1,008 974 997 328,300
2020/06/01 960 978 958 967 281,800
2020/05/29 964 973 957 960 144,100
2020/05/28 982 982 953 974 117,200
2020/05/27 991 995 959 981 136,100
2020/05/26 1,014 1,014 984 991 139,900
2020/05/25 980 1,010 974 1,010 153,400
2020/05/22 967 977 960 967 68,400
2020/05/21 968 968 940 962 73,800
2020/05/20 949 959 941 957 77,600
2020/05/19 947 952 920 946 100,000
2020/05/18 935 935 915 934 59,600
2020/05/15 907 923 895 923 61,000
2020/05/14 914 915 891 892 67,300
2020/05/13 911 920 900 918 63,600
2020/05/12 954 955 922 922 110,400
2020/05/11 918 944 915 943 125,200
2020/05/08 919 920 900 905 114,700
2020/05/07 882 911 882 908 125,800
2020/05/01 893 903 887 897 173,600
2020/04/30 895 904 891 900 157,800
2020/04/28 871 885 862 884 116,900
2020/04/27 846 864 843 862 100,900
2020/04/24 842 844 827 844 83,200
2020/04/23 807 837 805 834 98,300
2020/04/22 804 808 791 807 113,700
2020/04/21 842 842 814 819 141,800
2020/04/20 835 850 833 846 80,300
2020/04/17 841 854 827 840 91,900
2020/04/16 791 829 791 828 136,800
2020/04/15 799 810 792 801 123,100
2020/04/14 781 796 771 791 71,700
2020/04/13 795 800 775 778 87,700
2020/04/10 803 806 778 802 136,200
2020/04/09 799 799 777 793 98,200
2020/04/08 784 791 766 785 122,800
2020/04/07 785 796 762 784 131,300
2020/04/06 744 763 729 757 152,400
2020/04/03 735 760 723 729 170,800
2020/04/02 721 765 721 734 134,300
2020/04/01 785 785 740 743 143,600
2020/03/31 768 788 758 773 117,800
2020/03/30 738 780 738 779 118,700
2020/03/27 749 776 749 776 147,900
2020/03/26 742 747 725 733 157,100
2020/03/25 746 748 702 742 320,200
2020/03/24 686 736 663 719 365,100
2020/03/23 612 664 600 646 535,800
2020/03/19 640 654 579 582 388,800
2020/03/18 680 686 627 631 484,100
2020/03/17 632 689 629 680 352,100
2020/03/16 667 709 657 663 287,900
2020/03/13 674 692 619 657 703,000
2020/03/12 692 718 668 684 288,200
2020/03/11 752 771 716 720 221,100
2020/03/10 722 760 702 758 258,400
2020/03/09 810 813 761 773 219,700
2020/03/06 841 847 822 825 122,100
2020/03/05 865 872 851 856 100,300
2020/03/04 833 862 833 850 118,900
2020/03/03 900 919 847 847 189,600
2020/03/02 826 891 821 872 172,400
2020/02/28 849 859 829 833 230,200
2020/02/27 922 932 886 888 177,200
2020/02/26 929 932 912 926 197,000
2020/02/25 928 946 926 940 177,300
2020/02/21 971 985 970 977 100,600
2020/02/20 984 991 973 978 125,500
2020/02/19 957 985 955 977 165,900
2020/02/18 932 953 932 950 125,400
2020/02/17 950 955 934 947 101,800
2020/02/14 974 979 961 964 100,400
2020/02/13 983 985 976 982 80,200
2020/02/12 979 986 968 985 160,500
2020/02/10 983 991 975 975 118,800
2020/02/07 986 994 983 985 274,400
2020/02/06 976 982 968 981 282,900
2020/02/05 961 972 959 970 255,800
2020/02/04 914 946 912 946 215,600
2020/02/03 886 919 885 914 164,400
2020/01/31 894 918 893 916 194,600
2020/01/30 915 921 887 899 302,900
2020/01/29 922 930 915 921 505,800
2020/01/28 920 926 911 922 180,200
2020/01/27 915 931 912 926 277,800
2020/01/24 934 941 926 941 180,500
2020/01/23 928 934 918 927 178,200
2020/01/22 946 952 937 939 171,800
2020/01/21 950 954 940 944 149,800
2020/01/20 956 956 946 950 253,200
2020/01/17 965 965 948 954 283,700
2020/01/16 967 973 960 963 192,300
2020/01/15 964 967 952 960 267,800
2020/01/14 964 970 954 969 108,500
2020/01/10 955 968 952 961 202,000
2020/01/09 955 960 946 959 146,400
2020/01/08 950 952 922 941 322,800
2020/01/07 952 962 947 959 334,200
2020/01/06 959 960 939 941 203,700

このページの先頭へ