3010 ポラリス・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 242 | 274 | 242 | 269 | 1,935,800 | 269 |
| 2024-05-01 | 240 | 242 | 237 | 241 | 157,700 | 241 |
| 2024-04-30 | 238 | 243 | 234 | 240 | 227,200 | 240 |
| 2024-04-26 | 239 | 240 | 230 | 239 | 526,400 | 239 |
| 2024-04-25 | 249 | 249 | 240 | 240 | 395,300 | 240 |
| 2024-04-24 | 250 | 251 | 246 | 248 | 204,000 | 248 |
| 2024-04-23 | 247 | 253 | 244 | 246 | 312,700 | 246 |
| 2024-04-22 | 242 | 250 | 238 | 245 | 494,400 | 245 |
| 2024-04-19 | 240 | 243 | 230 | 234 | 694,800 | 234 |
| 2024-04-18 | 221 | 242 | 220 | 240 | 895,800 | 240 |
| 2024-04-17 | 225 | 226 | 219 | 220 | 318,400 | 220 |
| 2024-04-16 | 225 | 228 | 220 | 225 | 358,100 | 225 |
| 2024-04-15 | 224 | 228 | 222 | 222 | 142,700 | 222 |
| 2024-04-12 | 226 | 228 | 224 | 225 | 98,600 | 225 |
| 2024-04-11 | 227 | 227 | 222 | 226 | 170,400 | 226 |
| 2024-04-10 | 222 | 231 | 222 | 227 | 313,100 | 227 |
| 2024-04-09 | 222 | 225 | 219 | 220 | 201,700 | 220 |
| 2024-04-08 | 225 | 229 | 222 | 222 | 134,100 | 222 |
| 2024-04-05 | 220 | 225 | 218 | 225 | 355,100 | 225 |
| 2024-04-04 | 226 | 229 | 223 | 224 | 198,600 | 224 |
| 2024-04-03 | 225 | 227 | 218 | 225 | 620,700 | 225 |
| 2024-04-02 | 241 | 241 | 228 | 229 | 706,900 | 229 |
| 2024-04-01 | 247 | 251 | 237 | 239 | 804,900 | 239 |
| 2024-03-29 | 244 | 250 | 235 | 246 | 677,800 | 246 |
| 2024-03-28 | 243 | 248 | 241 | 245 | 547,800 | 245 |
| 2024-03-27 | 244 | 250 | 242 | 245 | 794,900 | 245 |
| 2024-03-26 | 243 | 257 | 241 | 246 | 1,357,900 | 246 |
| 2024-03-25 | 237 | 239 | 229 | 235 | 460,100 | 235 |
| 2024-03-22 | 238 | 242 | 234 | 236 | 519,300 | 236 |
| 2024-03-21 | 228 | 240 | 228 | 237 | 463,500 | 237 |
| 2024-03-19 | 227 | 234 | 224 | 229 | 422,100 | 229 |
| 2024-03-18 | 238 | 239 | 216 | 228 | 1,030,400 | 228 |
| 2024-03-15 | 228 | 236 | 225 | 235 | 484,000 | 235 |
| 2024-03-14 | 218 | 232 | 218 | 230 | 754,300 | 230 |
| 2024-03-13 | 220 | 225 | 214 | 217 | 504,700 | 217 |
| 2024-03-12 | 216 | 216 | 206 | 216 | 490,800 | 216 |
| 2024-03-11 | 211 | 217 | 211 | 214 | 349,300 | 214 |
| 2024-03-08 | 210 | 218 | 207 | 214 | 684,600 | 214 |
| 2024-03-07 | 211 | 216 | 204 | 205 | 891,300 | 205 |
| 2024-03-06 | 200 | 223 | 199 | 219 | 908,300 | 219 |
| 2024-03-05 | 205 | 205 | 199 | 202 | 489,700 | 202 |
| 2024-03-04 | 202 | 210 | 201 | 207 | 384,100 | 207 |
| 2024-03-01 | 206 | 206 | 201 | 201 | 542,600 | 201 |
| 2024-02-29 | 205 | 208 | 202 | 207 | 351,000 | 207 |
| 2024-02-28 | 209 | 209 | 203 | 203 | 354,900 | 203 |
| 2024-02-27 | 212 | 212 | 205 | 209 | 564,600 | 209 |
| 2024-02-26 | 216 | 219 | 210 | 213 | 441,300 | 213 |
| 2024-02-22 | 214 | 218 | 209 | 216 | 398,200 | 216 |
| 2024-02-21 | 213 | 213 | 206 | 209 | 424,400 | 209 |
| 2024-02-20 | 224 | 227 | 215 | 215 | 511,900 | 215 |
| 2024-02-19 | 220 | 227 | 219 | 223 | 614,500 | 223 |
| 2024-02-16 | 208 | 217 | 207 | 215 | 739,800 | 215 |
| 2024-02-15 | 227 | 227 | 204 | 209 | 1,735,900 | 209 |
| 2024-02-14 | 231 | 242 | 224 | 228 | 1,641,200 | 228 |
| 2024-02-13 | 253 | 265 | 249 | 256 | 1,198,100 | 256 |
| 2024-02-09 | 257 | 266 | 247 | 248 | 1,216,800 | 248 |
| 2024-02-08 | 259 | 259 | 249 | 257 | 529,600 | 257 |
| 2024-02-07 | 250 | 254 | 243 | 254 | 589,400 | 254 |
| 2024-02-06 | 255 | 259 | 250 | 255 | 855,900 | 255 |
| 2024-02-05 | 238 | 254 | 237 | 254 | 914,000 | 254 |
| 2024-02-02 | 244 | 245 | 230 | 236 | 1,385,800 | 236 |
| 2024-02-01 | 254 | 254 | 246 | 246 | 682,700 | 246 |
| 2024-01-31 | 258 | 260 | 249 | 257 | 944,300 | 257 |
| 2024-01-30 | 260 | 263 | 241 | 254 | 2,322,800 | 254 |
| 2024-01-29 | 257 | 271 | 257 | 263 | 2,612,500 | 263 |
| 2024-01-26 | 248 | 265 | 240 | 250 | 5,064,600 | 250 |
| 2024-01-25 | 215 | 242 | 211 | 241 | 3,762,100 | 241 |
| 2024-01-24 | 193 | 207 | 192 | 206 | 923,600 | 206 |
| 2024-01-23 | 189 | 197 | 189 | 193 | 523,200 | 193 |
| 2024-01-22 | 189 | 196 | 188 | 190 | 482,800 | 190 |
| 2024-01-19 | 190 | 194 | 186 | 187 | 624,800 | 187 |
| 2024-01-18 | 188 | 197 | 184 | 192 | 920,300 | 192 |
| 2024-01-17 | 185 | 190 | 182 | 186 | 639,800 | 186 |
| 2024-01-16 | 189 | 193 | 179 | 183 | 1,118,600 | 183 |
| 2024-01-15 | 178 | 188 | 178 | 186 | 1,051,500 | 186 |
| 2024-01-12 | 164 | 177 | 163 | 176 | 878,600 | 176 |
| 2024-01-11 | 165 | 166 | 163 | 165 | 388,800 | 165 |
| 2024-01-10 | 163 | 165 | 163 | 165 | 163,300 | 165 |
| 2024-01-09 | 163 | 165 | 162 | 163 | 226,000 | 163 |
| 2024-01-05 | 165 | 166 | 163 | 163 | 207,600 | 163 |
| 2024-01-04 | 163 | 168 | 157 | 164 | 609,900 | 164 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
