3010 ポラリス・ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	164	168	163	165	381,900	165
2023-12-28	164	166	162	165	227,300	165
2023-12-27	165	166	163	163	339,200	163
2023-12-26	165	167	163	165	224,800	165
2023-12-25	166	170	164	164	523,500	164
2023-12-22	162	164	161	161	217,500	161
2023-12-21	166	166	159	161	572,300	161
2023-12-20	165	170	165	166	448,100	166
2023-12-19	165	167	162	166	224,900	166
2023-12-18	166	167	163	164	443,600	164
2023-12-15	168	172	166	169	276,600	169
2023-12-14	173	173	165	167	653,600	167
2023-12-13	178	179	172	172	542,100	172
2023-12-12	183	184	177	177	564,100	177
2023-12-11	172	180	172	178	486,200	178
2023-12-08	166	170	165	169	307,700	169
2023-12-07	165	173	165	169	343,800	169
2023-12-06	170	171	165	166	404,200	166
2023-12-05	171	176	169	170	429,100	170
2023-12-04	173	176	169	174	438,900	174
2023-12-01	181	182	175	175	419,200	175
2023-11-30	187	187	177	179	734,000	179
2023-11-29	191	197	186	187	1,014,400	187
2023-11-28	190	195	182	187	1,105,300	187
2023-11-27	174	196	173	191	2,677,600	191
2023-11-24	164	174	164	172	1,193,800	172
2023-11-22	160	164	159	163	538,600	163
2023-11-21	159	165	159	162	849,600	162
2023-11-20	170	170	156	158	1,380,400	158
2023-11-17	173	182	164	166	2,277,200	166
2023-11-16	173	177	168	171	2,090,200	171
2023-11-15	162	183	146	175	5,396,000	175
2023-11-14	150	151	146	150	1,039,600	150
2023-11-13	152	152	148	150	386,000	150
2023-11-10	150	151	144	151	292,000	151
2023-11-09	149	150	145	148	214,400	148
2023-11-08	151	152	147	149	320,300	149
2023-11-07	153	155	149	149	287,300	149
2023-11-06	148	152	145	149	495,100	149
2023-11-02	143	147	143	145	280,300	145
2023-11-01	141	145	141	142	371,700	142
2023-10-31	137	142	135	138	479,100	138
2023-10-30	138	141	137	137	181,600	137
2023-10-27	136	144	136	140	312,700	140
2023-10-26	140	142	134	137	1,068,000	137
2023-10-25	149	154	148	148	323,100	148
2023-10-24	145	150	144	148	240,800	148
2023-10-23	145	150	144	148	158,200	148
2023-10-20	149	150	144	148	194,900	148
2023-10-19	147	150	146	150	205,900	150
2023-10-18	157	159	148	149	566,700	149
2023-10-17	151	157	151	152	263,300	152
2023-10-16	153	154	149	150	505,600	150
2023-10-13	163	164	155	157	399,700	157
2023-10-12	164	166	163	166	141,400	166
2023-10-11	167	168	164	165	196,400	165
2023-10-10	162	168	161	168	326,900	168
2023-10-06	160	165	158	159	340,800	159
2023-10-05	158	159	154	156	361,700	156
2023-10-04	156	160	154	156	537,600	156
2023-10-03	167	170	161	161	381,700	161
2023-10-02	165	175	165	168	663,900	168
2023-09-29	165	168	164	164	288,800	164
2023-09-28	167	172	165	165	528,400	165
2023-09-27	169	171	167	170	303,900	170
2023-09-26	171	172	169	169	249,400	169
2023-09-25	170	174	169	172	296,300	172
2023-09-22	164	170	163	168	468,100	168
2023-09-21	168	171	165	165	608,300	165
2023-09-20	179	182	171	171	817,300	171
2023-09-19	181	184	174	178	744,100	178
2023-09-15	190	190	177	184	929,700	184
2023-09-14	187	190	187	188	231,400	188
2023-09-13	195	196	187	189	593,800	189
2023-09-12	191	193	186	191	548,000	191
2023-09-11	198	198	186	195	725,600	195
2023-09-08	195	205	193	196	1,273,000	196
2023-09-07	186	202	182	196	2,296,800	196
2023-09-06	189	190	182	182	564,900	182
2023-09-05	182	193	178	189	1,802,000	189
2023-09-04	165	176	164	175	1,101,000	175
2023-09-01	164	166	162	164	268,000	164
2023-08-31	169	169	161	164	872,800	164
2023-08-30	170	171	156	159	1,177,900	159
2023-08-29	168	169	166	166	253,800	166
2023-08-28	172	172	165	168	569,300	168
2023-08-25	170	178	168	171	842,000	171
2023-08-24	165	171	163	169	503,200	169
2023-08-23	167	170	166	166	415,300	166
2023-08-22	170	174	166	169	449,300	169
2023-08-21	174	176	168	172	654,200	172
2023-08-18	174	181	170	175	961,100	175
2023-08-17	168	178	166	173	941,200	173
2023-08-16	181	181	163	172	2,360,900	172
2023-08-15	197	201	179	179	2,003,400	179
2023-08-14	210	219	183	202	6,217,600	202
2023-08-10	182	184	176	178	652,500	178
2023-08-09	196	197	171	186	1,848,300	186
2023-08-08	178	196	173	191	2,473,900	191
2023-08-07	161	172	157	170	1,132,800	170
2023-08-04	148	158	147	156	1,067,000	156
2023-08-03	140	147	137	146	545,800	146
2023-08-02	142	147	134	141	1,043,600	141
2023-08-01	128	145	128	141	2,361,500	141
2023-07-31	124	129	121	127	621,300	127
2023-07-28	117	122	117	117	314,200	117
2023-07-27	118	122	116	122	324,800	122
2023-07-26	112	120	111	120	561,300	120
2023-07-25	110	111	109	111	52,500	111
2023-07-24	110	110	109	110	127,900	110
2023-07-21	110	112	106	110	324,100	110
2023-07-20	107	110	106	109	134,600	109
2023-07-19	108	108	105	106	86,200	106
2023-07-18	105	107	105	107	147,300	107
2023-07-14	106	107	104	104	107,500	104
2023-07-13	103	106	103	105	81,000	105
2023-07-12	104	105	103	103	62,800	103
2023-07-11	105	106	103	104	115,800	104
2023-07-10	104	105	102	105	162,100	105
2023-07-07	101	102	101	101	52,600	101
2023-07-06	102	103	101	102	162,700	102
2023-07-05	101	102	100	100	87,400	100
2023-07-04	103	103	101	101	72,700	101
2023-07-03	101	102	100	102	114,300	102
2023-06-30	99	102	99	101	107,000	101
2023-06-29	99	101	99	99	57,700	99
2023-06-28	99	100	98	100	50,600	100
2023-06-27	101	101	98	99	148,400	99
2023-06-26	101	101	99	100	54,700	100
2023-06-23	101	102	100	101	83,600	101
2023-06-22	101	102	100	102	75,400	102
2023-06-21	102	103	101	101	107,300	101
2023-06-20	102	103	102	103	46,900	103
2023-06-19	104	105	102	102	196,600	102
2023-06-16	98	103	98	103	306,300	103
2023-06-15	97	98	97	97	45,400	97
2023-06-14	98	98	97	97	38,000	97
2023-06-13	98	99	97	98	45,900	98
2023-06-12	97	99	96	98	104,200	98
2023-06-09	98	98	96	97	78,300	97
2023-06-08	97	98	96	98	106,700	98
2023-06-07	96	97	96	97	45,200	97
2023-06-06	97	97	96	96	60,200	96
2023-06-05	98	98	96	97	103,300	97
2023-06-02	97	98	96	97	94,100	97
2023-06-01	96	97	95	97	86,800	97
2023-05-31	97	98	96	97	67,900	97
2023-05-30	99	99	97	97	128,400	97
2023-05-29	100	100	99	99	32,100	99
2023-05-26	100	101	99	100	94,900	100
2023-05-25	100	101	99	100	81,400	100
2023-05-24	100	100	99	100	31,900	100
2023-05-23	100	100	98	99	165,300	99
2023-05-22	99	99	96	99	153,200	99
2023-05-19	98	98	96	97	112,400	97
2023-05-18	99	100	96	97	252,800	97
2023-05-17	100	100	97	100	163,200	100
2023-05-16	104	104	94	100	514,700	100
2023-05-15	105	106	103	106	225,000	106
2023-05-12	109	109	102	103	441,200	103
2023-05-11	109	109	104	109	182,000	109
2023-05-10	110	112	107	107	228,200	107
2023-05-09	111	112	107	110	406,200	110
2023-05-08	105	112	104	112	665,900	112
2023-05-02	102	106	101	105	312,000	105
2023-05-01	100	103	100	102	242,400	102
2023-04-28	100	100	99	100	29,700	100
2023-04-27	101	101	99	100	75,600	100
2023-04-26	101	101	98	101	118,400	101
2023-04-25	101	101	99	100	230,000	100
2023-04-24	98	101	98	101	190,400	101
2023-04-21	99	99	95	98	458,200	98
2023-04-20	99	101	99	99	265,000	99
2023-04-19	96	102	96	100	553,200	100
2023-04-18	95	96	93	96	113,200	96
2023-04-17	94	95	92	95	99,000	95
2023-04-14	93	94	93	94	34,400	94
2023-04-13	94	94	92	93	122,100	93
2023-04-12	92	93	92	93	17,500	93
2023-04-11	93	94	92	93	80,700	93
2023-04-10	91	93	91	93	58,200	93
2023-04-07	90	91	90	90	19,200	90
2023-04-06	92	92	90	90	27,200	90
2023-04-05	92	92	90	91	39,800	91
2023-04-04	92	92	91	92	19,800	92
2023-04-03	92	92	90	92	31,400	92
2023-03-31	91	92	90	91	122,700	91
2023-03-30	90	93	89	90	237,800	90
2023-03-29	90	91	89	90	95,100	90
2023-03-28	92	93	89	90	373,500	90
2023-03-27	90	94	89	90	286,000	90
2023-03-24	90	91	89	90	59,300	90
2023-03-23	90	90	89	90	103,300	90
2023-03-22	89	90	89	90	25,600	90
2023-03-20	90	90	89	90	83,500	90
2023-03-17	90	90	89	90	84,600	90
2023-03-16	90	91	89	90	73,600	90
2023-03-15	90	91	89	91	75,900	91
2023-03-14	91	91	89	89	139,300	89
2023-03-13	92	93	91	91	116,500	91
2023-03-10	93	94	92	93	19,100	93
2023-03-09	93	94	92	93	48,100	93
2023-03-08	92	93	92	92	36,500	92
2023-03-07	91	93	91	92	81,900	92
2023-03-06	92	93	91	92	150,300	92
2023-03-03	93	93	92	93	45,800	93
2023-03-02	93	94	93	93	23,400	93
2023-03-01	93	94	93	93	12,700	93
2023-02-28	93	94	91	94	62,200	94
2023-02-27	92	94	91	92	99,900	92
2023-02-24	94	94	92	92	74,300	92
2023-02-22	92	96	92	92	89,300	92
2023-02-21	92	94	92	94	82,200	94
2023-02-20	91	94	91	93	103,200	93
2023-02-17	93	94	91	92	51,700	92
2023-02-16	91	94	91	93	55,800	93
2023-02-15	91	93	91	91	85,000	91
2023-02-14	94	94	91	91	117,400	91
2023-02-13	93	95	90	94	236,200	94
2023-02-10	102	102	97	97	268,200	97
2023-02-09	97	103	97	99	543,500	99
2023-02-08	91	98	91	97	363,300	97
2023-02-07	91	93	90	90	195,400	90
2023-02-06	91	91	89	90	146,800	90
2023-02-03	90	91	89	90	85,300	90
2023-02-02	90	91	89	89	83,000	89
2023-02-01	90	90	89	90	198,800	90
2023-01-31	90	92	90	91	186,100	91
2023-01-30	92	92	90	90	260,000	90
2023-01-27	90	91	90	91	190,800	91
2023-01-26	91	92	90	92	176,000	92
2023-01-25	92	93	91	91	76,100	91
2023-01-24	93	93	91	92	45,500	92
2023-01-23	92	93	92	92	51,900	92
2023-01-20	93	93	91	92	80,700	92
2023-01-19	95	103	91	93	542,100	93
2023-01-18	93	93	92	92	61,700	92
2023-01-17	92	94	92	92	42,600	92
2023-01-16	93	93	91	93	98,400	93
2023-01-13	94	95	93	93	176,200	93
2023-01-12	95	95	93	93	116,200	93
2023-01-11	96	97	95	95	154,800	95
2023-01-10	95	96	94	96	29,300	96
2023-01-06	95	96	93	94	54,600	94
2023-01-05	96	97	94	94	94,800	94
2023-01-04	96	97	94	95	88,000	95

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31