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
2022/12/30 805 831 805 826 72,800
2022/12/29 792 809 789 802 136,900
2022/12/28 795 803 791 796 127,600
2022/12/27 786 799 786 797 124,300
2022/12/26 777 786 773 780 142,500
2022/12/23 783 791 778 788 76,900
2022/12/22 809 814 795 795 99,200
2022/12/21 811 817 802 810 93,700
2022/12/20 825 828 802 811 118,600
2022/12/19 821 829 818 825 107,000
2022/12/16 825 831 821 822 189,000
2022/12/15 865 866 846 846 172,500
2022/12/14 862 876 860 873 58,500
2022/12/13 864 873 852 859 174,900
2022/12/12 900 900 858 858 259,900
2022/12/09 900 923 900 912 53,100
2022/12/08 908 911 892 901 52,400
2022/12/07 900 917 897 912 47,000
2022/12/06 907 915 904 904 42,900
2022/12/05 912 917 908 916 60,600
2022/12/02 930 930 916 916 55,900
2022/12/01 945 949 936 936 41,200
2022/11/30 945 948 931 937 58,200
2022/11/29 950 960 945 960 33,700
2022/11/28 968 968 953 960 25,400
2022/11/25 970 971 958 966 16,800
2022/11/24 947 970 947 967 74,700
2022/11/22 942 953 940 947 36,700
2022/11/21 941 942 933 938 24,500
2022/11/18 965 965 940 940 57,800
2022/11/17 949 960 948 953 43,000
2022/11/16 927 948 923 944 41,300
2022/11/15 929 939 925 933 59,200
2022/11/14 933 938 926 926 27,700
2022/11/11 925 939 922 934 67,600
2022/11/10 895 907 886 907 91,600
2022/11/09 943 943 897 897 200,900
2022/11/08 920 945 920 935 60,000
2022/11/07 910 917 906 914 37,500
2022/11/04 929 931 906 908 102,000
2022/11/02 955 959 942 942 41,300
2022/11/01 952 958 945 955 33,100
2022/10/31 965 965 940 947 81,600
2022/10/28 923 960 923 952 250,600
2022/10/27 940 943 923 938 68,800
2022/10/26 938 948 938 944 36,600
2022/10/25 929 934 922 934 57,000
2022/10/24 918 924 911 919 48,800
2022/10/21 917 922 914 917 31,700
2022/10/20 917 926 917 923 31,300
2022/10/19 926 934 918 922 37,400
2022/10/18 932 938 924 929 37,600
2022/10/17 921 928 914 917 46,500
2022/10/14 935 940 924 932 92,100
2022/10/13 932 932 921 922 46,100
2022/10/12 941 954 936 938 42,500
2022/10/11 955 960 938 938 97,100
2022/10/07 961 968 948 962 69,600
2022/10/06 962 968 950 961 102,900
2022/10/05 960 965 950 950 74,300
2022/10/04 943 954 941 954 66,400
2022/10/03 912 920 902 914 51,500
2022/09/30 933 943 920 926 42,100
2022/09/29 925 936 917 932 55,400
2022/09/28 940 945 903 911 94,500
2022/09/27 943 955 943 943 87,300
2022/09/26 937 951 932 936 69,800
2022/09/22 934 964 934 952 89,800
2022/09/21 936 949 933 941 62,000
2022/09/20 963 970 940 942 73,100
2022/09/16 946 967 946 966 155,000
2022/09/15 948 955 938 950 127,900
2022/09/14 917 941 915 938 120,700
2022/09/13 941 954 926 938 235,900
2022/09/12 980 980 945 950 638,800
2022/09/09 1,018 1,043 1,009 1,037 221,700
2022/09/08 1,022 1,030 1,018 1,025 91,100
2022/09/07 1,001 1,006 994 1,003 63,900
2022/09/06 999 1,008 991 1,001 94,100
2022/09/05 990 997 989 994 42,800
2022/09/02 1,007 1,010 997 1,001 59,800
2022/09/01 1,006 1,006 988 1,002 77,900
2022/08/31 1,016 1,021 1,012 1,016 30,100
2022/08/30 1,020 1,029 1,012 1,028 49,600
2022/08/29 1,006 1,016 1,002 1,011 74,100
2022/08/26 1,043 1,046 1,030 1,036 39,500
2022/08/25 1,023 1,038 1,016 1,036 27,600
2022/08/24 1,018 1,028 1,012 1,024 33,900
2022/08/23 1,044 1,044 1,018 1,018 52,900
2022/08/22 1,065 1,065 1,005 1,048 54,600
2022/08/19 1,115 1,115 1,073 1,083 40,800
2022/08/18 1,139 1,139 1,105 1,110 23,800
2022/08/17 1,125 1,140 1,115 1,133 106,700
2022/08/16 1,104 1,119 1,096 1,111 55,000
2022/08/15 1,128 1,128 1,090 1,096 33,700
2022/08/12 1,110 1,132 1,110 1,131 51,000
2022/08/10 1,106 1,110 1,089 1,106 41,400
2022/08/09 1,103 1,111 1,097 1,102 36,600
2022/08/08 1,091 1,103 1,086 1,097 37,400
2022/08/05 1,061 1,093 1,061 1,092 51,900
2022/08/04 1,059 1,067 1,056 1,065 32,500
2022/08/03 1,045 1,052 1,040 1,050 27,200
2022/08/02 1,040 1,048 1,028 1,035 41,500
2022/08/01 1,031 1,053 1,028 1,052 34,300
2022/07/29 1,026 1,035 1,026 1,029 26,500
2022/07/28 1,020 1,026 1,005 1,022 72,500
2022/07/27 1,015 1,020 1,011 1,016 49,700
2022/07/26 1,014 1,020 1,008 1,015 42,600
2022/07/25 1,013 1,018 1,008 1,015 45,400
2022/07/22 1,013 1,024 1,010 1,020 44,900
2022/07/21 986 1,009 981 1,008 44,600
2022/07/20 969 989 968 988 60,800
2022/07/19 949 962 945 962 48,000
2022/07/15 932 940 929 934 36,300
2022/07/14 929 935 920 932 82,500
2022/07/13 947 947 925 937 94,600
2022/07/12 945 945 908 917 98,300
2022/07/11 943 947 934 947 68,600
2022/07/08 934 944 921 939 112,700
2022/07/07 930 933 918 932 79,200
2022/07/06 920 926 918 925 60,700
2022/07/05 920 930 920 925 44,100
2022/07/04 931 932 918 926 67,300
2022/07/01 927 933 906 913 73,400
2022/06/30 946 946 920 928 97,200
2022/06/29 930 950 926 950 196,200
2022/06/28 932 932 922 932 59,000
2022/06/27 935 937 925 932 64,900
2022/06/24 920 933 912 929 53,400
2022/06/23 893 912 890 910 57,800
2022/06/22 890 892 881 890 61,400
2022/06/21 874 887 870 886 43,700
2022/06/20 888 896 856 861 93,200
2022/06/17 891 903 878 880 129,200
2022/06/16 945 950 902 903 115,300
2022/06/15 966 974 925 932 106,800
2022/06/14 954 963 942 962 136,400
2022/06/13 990 1,019 958 965 276,700
2022/06/10 1,069 1,096 1,067 1,080 167,300
2022/06/09 1,055 1,075 1,053 1,074 107,700
2022/06/08 1,055 1,068 1,053 1,055 94,600
2022/06/07 1,051 1,057 1,044 1,050 81,200
2022/06/06 1,041 1,065 1,032 1,065 80,300
2022/06/03 1,036 1,049 1,032 1,048 76,500
2022/06/02 1,045 1,045 1,024 1,035 50,500
2022/06/01 1,030 1,045 1,030 1,045 64,500
2022/05/31 1,044 1,044 1,024 1,029 93,300
2022/05/30 1,029 1,046 1,016 1,044 182,800
2022/05/27 1,032 1,032 1,005 1,012 62,500
2022/05/26 1,040 1,040 1,011 1,021 88,800
2022/05/25 1,040 1,046 1,029 1,036 59,000
2022/05/24 1,049 1,049 1,023 1,028 64,400
2022/05/23 1,050 1,055 1,042 1,055 66,500
2022/05/20 1,029 1,039 1,023 1,039 55,000
2022/05/19 1,019 1,029 1,016 1,029 45,500
2022/05/18 1,043 1,045 1,031 1,044 58,300
2022/05/17 1,040 1,052 1,032 1,040 61,500
2022/05/16 1,038 1,051 1,017 1,035 55,500
2022/05/13 996 1,028 996 1,027 59,900
2022/05/12 999 1,001 989 992 64,000
2022/05/11 1,005 1,016 994 1,000 70,300
2022/05/10 992 1,009 988 1,005 63,800
2022/05/09 1,018 1,024 1,003 1,007 54,100
2022/05/06 990 1,008 976 1,005 107,600
2022/05/02 997 1,003 993 1,000 72,200
2022/04/28 986 997 982 997 88,100
2022/04/27 962 989 954 982 192,200
2022/04/26 988 990 970 977 140,000
2022/04/25 997 1,008 984 988 111,800
2022/04/22 1,031 1,038 1,013 1,018 67,100
2022/04/21 1,036 1,044 1,024 1,036 73,300
2022/04/20 1,038 1,049 1,024 1,030 60,200
2022/04/19 1,027 1,040 1,026 1,037 58,300
2022/04/18 1,020 1,029 995 1,011 96,100
2022/04/15 1,013 1,025 1,010 1,020 75,300
2022/04/14 1,040 1,045 1,019 1,020 58,200
2022/04/13 1,029 1,041 1,022 1,041 109,000
2022/04/12 1,030 1,043 1,016 1,025 83,000
2022/04/11 1,077 1,077 1,029 1,029 108,000
2022/04/08 1,090 1,094 1,077 1,080 74,000
2022/04/07 1,115 1,115 1,074 1,077 122,800
2022/04/06 1,136 1,147 1,136 1,141 74,000
2022/04/05 1,163 1,169 1,144 1,154 82,200
2022/04/04 1,123 1,143 1,121 1,141 77,400
2022/04/01 1,130 1,140 1,112 1,126 112,600
2022/03/31 1,167 1,173 1,130 1,130 157,200
2022/03/30 1,186 1,197 1,173 1,197 72,100
2022/03/29 1,156 1,177 1,148 1,171 111,100
2022/03/28 1,180 1,180 1,153 1,156 80,900
2022/03/25 1,170 1,186 1,164 1,182 121,800
2022/03/24 1,173 1,178 1,151 1,178 107,800
2022/03/23 1,169 1,195 1,162 1,182 169,900
2022/03/22 1,178 1,194 1,164 1,184 137,800
2022/03/18 1,151 1,182 1,137 1,152 221,000
2022/03/17 1,164 1,171 1,128 1,133 203,700
2022/03/16 1,220 1,224 1,141 1,145 272,900
2022/03/15 1,065 1,211 1,053 1,205 508,000
2022/03/14 1,081 1,086 1,066 1,066 143,600
2022/03/11 1,075 1,079 1,064 1,076 93,100
2022/03/10 1,069 1,087 1,068 1,082 146,800
2022/03/09 1,040 1,056 1,037 1,053 119,500
2022/03/08 1,030 1,055 1,030 1,041 158,200
2022/03/07 1,035 1,062 1,033 1,051 99,000
2022/03/04 1,049 1,057 1,045 1,055 80,200
2022/03/03 1,062 1,065 1,051 1,051 55,700
2022/03/02 1,050 1,059 1,045 1,050 89,000
2022/03/01 1,065 1,068 1,059 1,064 93,800
2022/02/28 1,043 1,058 1,035 1,054 109,800
2022/02/25 1,038 1,045 1,030 1,040 141,500
2022/02/24 1,024 1,040 1,021 1,040 91,200
2022/02/22 1,013 1,032 1,011 1,030 51,600
2022/02/21 1,014 1,029 1,006 1,029 29,300
2022/02/18 1,014 1,027 1,005 1,020 78,600
2022/02/17 1,015 1,023 1,010 1,014 63,000
2022/02/16 1,005 1,016 1,005 1,012 50,700
2022/02/15 998 998 984 991 98,300
2022/02/14 990 1,001 979 998 80,100
2022/02/10 998 1,010 996 1,010 78,600
2022/02/09 985 998 985 996 39,400
2022/02/08 985 999 976 980 45,900
2022/02/07 982 991 976 987 42,400
2022/02/04 970 989 967 983 67,600
2022/02/03 988 988 970 975 94,500
2022/02/02 957 996 957 988 79,500
2022/02/01 939 961 938 954 124,000
2022/01/31 922 938 920 937 80,300
2022/01/28 911 924 910 923 113,500
2022/01/27 919 923 896 910 471,600
2022/01/26 898 917 898 910 49,700
2022/01/25 913 915 892 905 121,600
2022/01/24 917 928 912 928 67,800
2022/01/21 925 927 902 927 76,600
2022/01/20 905 932 905 925 64,100
2022/01/19 929 931 903 911 175,000
2022/01/18 964 969 937 938 77,900
2022/01/17 960 973 956 960 59,100
2022/01/14 977 977 953 961 99,000
2022/01/13 990 1,000 990 992 88,300
2022/01/12 964 988 964 988 53,100
2022/01/11 970 973 950 953 151,200
2022/01/07 977 992 958 976 180,700
2022/01/06 1,010 1,010 972 979 106,000
2022/01/05 1,038 1,047 1,013 1,016 83,700
2022/01/04 1,049 1,057 1,030 1,044 129,500

このページの先頭へ