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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 161 | 162 | 156 | 156 | 281,300 | 156 |
| 2024-12-02 | 161 | 161 | 157 | 160 | 212,400 | 160 |
| 2024-11-29 | 160 | 164 | 159 | 161 | 271,200 | 161 |
| 2024-11-28 | 159 | 161 | 158 | 160 | 315,200 | 160 |
| 2024-11-27 | 165 | 165 | 158 | 161 | 369,300 | 161 |
| 2024-11-26 | 157 | 165 | 157 | 165 | 476,900 | 165 |
| 2024-11-25 | 155 | 158 | 154 | 157 | 341,600 | 157 |
| 2024-11-22 | 157 | 158 | 154 | 155 | 230,600 | 155 |
| 2024-11-21 | 152 | 158 | 152 | 157 | 317,900 | 157 |
| 2024-11-20 | 157 | 159 | 153 | 154 | 495,500 | 154 |
| 2024-11-19 | 157 | 161 | 156 | 159 | 329,200 | 159 |
| 2024-11-18 | 161 | 161 | 156 | 158 | 469,100 | 158 |
| 2024-11-15 | 160 | 167 | 160 | 163 | 316,100 | 163 |
| 2024-11-14 | 167 | 167 | 161 | 162 | 614,700 | 162 |
| 2024-11-13 | 165 | 166 | 163 | 165 | 338,700 | 165 |
| 2024-11-12 | 166 | 169 | 163 | 165 | 307,200 | 165 |
| 2024-11-11 | 164 | 166 | 162 | 164 | 240,400 | 164 |
| 2024-11-08 | 162 | 164 | 161 | 162 | 243,200 | 162 |
| 2024-11-07 | 167 | 169 | 163 | 163 | 274,200 | 163 |
| 2024-11-06 | 166 | 169 | 164 | 164 | 183,800 | 164 |
| 2024-11-05 | 166 | 167 | 163 | 165 | 148,400 | 165 |
| 2024-11-01 | 167 | 169 | 166 | 166 | 145,800 | 166 |
| 2024-10-31 | 170 | 170 | 167 | 170 | 85,900 | 170 |
| 2024-10-30 | 169 | 170 | 167 | 168 | 85,500 | 168 |
| 2024-10-29 | 168 | 170 | 168 | 168 | 140,500 | 168 |
| 2024-10-28 | 157 | 170 | 157 | 167 | 313,400 | 167 |
| 2024-10-25 | 165 | 165 | 160 | 160 | 284,900 | 160 |
| 2024-10-24 | 163 | 164 | 161 | 162 | 130,300 | 162 |
| 2024-10-23 | 165 | 168 | 163 | 165 | 295,800 | 165 |
| 2024-10-22 | 170 | 170 | 164 | 166 | 225,500 | 166 |
| 2024-10-21 | 170 | 170 | 168 | 168 | 91,700 | 168 |
| 2024-10-18 | 175 | 175 | 168 | 169 | 311,700 | 169 |
| 2024-10-17 | 171 | 175 | 170 | 173 | 141,700 | 173 |
| 2024-10-16 | 174 | 175 | 169 | 170 | 159,800 | 170 |
| 2024-10-15 | 169 | 171 | 167 | 171 | 163,700 | 171 |
| 2024-10-11 | 165 | 168 | 165 | 167 | 58,500 | 167 |
| 2024-10-10 | 168 | 171 | 166 | 166 | 136,300 | 166 |
| 2024-10-09 | 166 | 168 | 166 | 166 | 105,700 | 166 |
| 2024-10-08 | 170 | 171 | 165 | 166 | 299,700 | 166 |
| 2024-10-07 | 173 | 173 | 170 | 170 | 217,500 | 170 |
| 2024-10-04 | 171 | 174 | 170 | 170 | 149,700 | 170 |
| 2024-10-03 | 173 | 174 | 170 | 171 | 188,300 | 171 |
| 2024-10-02 | 176 | 176 | 169 | 169 | 255,600 | 169 |
| 2024-10-01 | 173 | 177 | 172 | 176 | 110,600 | 176 |
| 2024-09-30 | 175 | 178 | 171 | 173 | 418,400 | 173 |
| 2024-09-27 | 178 | 183 | 177 | 180 | 424,300 | 180 |
| 2024-09-26 | 179 | 181 | 178 | 181 | 285,400 | 181 |
| 2024-09-25 | 180 | 180 | 177 | 178 | 258,700 | 178 |
| 2024-09-24 | 187 | 187 | 180 | 180 | 321,200 | 180 |
| 2024-09-20 | 183 | 187 | 182 | 184 | 280,000 | 184 |
| 2024-09-19 | 181 | 186 | 181 | 182 | 235,500 | 182 |
| 2024-09-18 | 183 | 185 | 179 | 182 | 184,500 | 182 |
| 2024-09-17 | 179 | 181 | 176 | 178 | 172,500 | 178 |
| 2024-09-13 | 179 | 181 | 177 | 177 | 111,400 | 177 |
| 2024-09-12 | 179 | 180 | 177 | 179 | 156,900 | 179 |
| 2024-09-11 | 181 | 181 | 173 | 174 | 409,300 | 174 |
| 2024-09-10 | 182 | 185 | 181 | 181 | 157,100 | 181 |
| 2024-09-09 | 175 | 181 | 172 | 180 | 489,700 | 180 |
| 2024-09-06 | 189 | 191 | 183 | 184 | 285,500 | 184 |
| 2024-09-05 | 186 | 194 | 185 | 189 | 263,900 | 189 |
| 2024-09-04 | 190 | 194 | 190 | 190 | 457,000 | 190 |
| 2024-09-03 | 199 | 201 | 197 | 197 | 254,700 | 197 |
| 2024-09-02 | 203 | 203 | 197 | 198 | 152,600 | 198 |
| 2024-08-30 | 201 | 202 | 197 | 198 | 244,800 | 198 |
| 2024-08-29 | 202 | 209 | 197 | 199 | 374,500 | 199 |
| 2024-08-28 | 206 | 206 | 196 | 197 | 238,000 | 197 |
| 2024-08-27 | 205 | 205 | 199 | 201 | 301,800 | 201 |
| 2024-08-26 | 190 | 203 | 190 | 202 | 458,400 | 202 |
| 2024-08-23 | 191 | 191 | 186 | 189 | 103,700 | 189 |
| 2024-08-22 | 189 | 190 | 186 | 188 | 184,700 | 188 |
| 2024-08-21 | 186 | 190 | 186 | 188 | 119,800 | 188 |
| 2024-08-20 | 183 | 194 | 183 | 191 | 368,700 | 191 |
| 2024-08-19 | 188 | 188 | 178 | 179 | 369,700 | 179 |
| 2024-08-16 | 181 | 188 | 180 | 184 | 490,900 | 184 |
| 2024-08-15 | 185 | 186 | 176 | 177 | 710,500 | 177 |
| 2024-08-14 | 193 | 194 | 183 | 186 | 777,700 | 186 |
| 2024-08-13 | 197 | 202 | 189 | 198 | 487,000 | 198 |
| 2024-08-09 | 185 | 191 | 183 | 187 | 309,000 | 187 |
| 2024-08-08 | 180 | 186 | 177 | 179 | 462,100 | 179 |
| 2024-08-07 | 163 | 187 | 163 | 182 | 734,100 | 182 |
| 2024-08-06 | 156 | 175 | 156 | 167 | 1,046,600 | 167 |
| 2024-08-05 | 172 | 177 | 145 | 150 | 1,783,800 | 150 |
| 2024-08-02 | 192 | 196 | 185 | 187 | 1,044,900 | 187 |
| 2024-08-01 | 213 | 215 | 202 | 205 | 615,500 | 205 |
| 2024-07-31 | 211 | 220 | 211 | 215 | 221,000 | 215 |
| 2024-07-30 | 215 | 220 | 214 | 214 | 184,000 | 214 |
| 2024-07-29 | 215 | 219 | 213 | 219 | 227,600 | 219 |
| 2024-07-26 | 208 | 215 | 206 | 213 | 462,500 | 213 |
| 2024-07-25 | 208 | 210 | 203 | 209 | 456,800 | 209 |
| 2024-07-24 | 212 | 215 | 209 | 210 | 207,600 | 210 |
| 2024-07-23 | 218 | 221 | 209 | 213 | 353,300 | 213 |
| 2024-07-22 | 217 | 218 | 212 | 215 | 431,200 | 215 |
| 2024-07-19 | 227 | 228 | 220 | 221 | 377,000 | 221 |
| 2024-07-18 | 230 | 232 | 227 | 227 | 156,300 | 227 |
| 2024-07-17 | 231 | 233 | 229 | 232 | 203,100 | 232 |
| 2024-07-16 | 231 | 231 | 227 | 230 | 247,000 | 230 |
| 2024-07-12 | 230 | 235 | 228 | 228 | 347,300 | 228 |
| 2024-07-11 | 233 | 235 | 230 | 231 | 229,300 | 231 |
| 2024-07-10 | 224 | 238 | 224 | 234 | 639,100 | 234 |
| 2024-07-09 | 226 | 229 | 222 | 223 | 256,500 | 223 |
| 2024-07-08 | 226 | 229 | 225 | 229 | 183,600 | 229 |
| 2024-07-05 | 228 | 230 | 223 | 225 | 175,600 | 225 |
| 2024-07-04 | 226 | 229 | 224 | 229 | 144,600 | 229 |
| 2024-07-03 | 227 | 227 | 224 | 226 | 169,300 | 226 |
| 2024-07-02 | 223 | 227 | 223 | 227 | 169,900 | 227 |
| 2024-07-01 | 234 | 234 | 223 | 224 | 424,400 | 224 |
| 2024-06-28 | 235 | 239 | 230 | 231 | 277,100 | 231 |
| 2024-06-27 | 234 | 237 | 229 | 233 | 307,600 | 233 |
| 2024-06-26 | 222 | 235 | 222 | 231 | 804,600 | 231 |
| 2024-06-25 | 222 | 222 | 216 | 216 | 230,900 | 216 |
| 2024-06-24 | 216 | 225 | 216 | 222 | 223,000 | 222 |
| 2024-06-21 | 215 | 219 | 215 | 216 | 207,300 | 216 |
| 2024-06-20 | 210 | 215 | 207 | 214 | 222,500 | 214 |
| 2024-06-19 | 208 | 211 | 205 | 206 | 291,800 | 206 |
| 2024-06-18 | 212 | 215 | 208 | 208 | 186,800 | 208 |
| 2024-06-17 | 210 | 213 | 204 | 211 | 690,100 | 211 |
| 2024-06-14 | 213 | 218 | 212 | 214 | 274,400 | 214 |
| 2024-06-13 | 219 | 219 | 214 | 214 | 271,300 | 214 |
| 2024-06-12 | 222 | 225 | 216 | 218 | 293,700 | 218 |
| 2024-06-11 | 228 | 228 | 221 | 224 | 287,400 | 224 |
| 2024-06-10 | 228 | 232 | 225 | 227 | 462,300 | 227 |
| 2024-06-07 | 218 | 226 | 215 | 225 | 460,900 | 225 |
| 2024-06-06 | 213 | 217 | 211 | 215 | 192,100 | 215 |
| 2024-06-05 | 212 | 215 | 209 | 215 | 346,900 | 215 |
| 2024-06-04 | 214 | 218 | 212 | 214 | 327,200 | 214 |
| 2024-06-03 | 221 | 221 | 212 | 217 | 256,200 | 217 |
| 2024-05-31 | 209 | 216 | 208 | 214 | 190,400 | 214 |
| 2024-05-30 | 210 | 214 | 208 | 211 | 311,900 | 211 |
| 2024-05-29 | 218 | 219 | 212 | 212 | 310,600 | 212 |
| 2024-05-28 | 224 | 225 | 218 | 218 | 437,400 | 218 |
| 2024-05-27 | 223 | 228 | 220 | 224 | 395,400 | 224 |
| 2024-05-24 | 209 | 222 | 208 | 217 | 643,200 | 217 |
| 2024-05-23 | 221 | 221 | 212 | 212 | 715,000 | 212 |
| 2024-05-22 | 222 | 225 | 210 | 219 | 1,062,300 | 219 |
| 2024-05-21 | 240 | 242 | 224 | 225 | 1,259,600 | 225 |
| 2024-05-20 | 249 | 249 | 240 | 242 | 500,400 | 242 |
| 2024-05-17 | 256 | 258 | 248 | 249 | 630,300 | 249 |
| 2024-05-16 | 265 | 278 | 255 | 259 | 817,700 | 259 |
| 2024-05-15 | 263 | 272 | 252 | 264 | 1,324,600 | 264 |
| 2024-05-14 | 254 | 258 | 251 | 258 | 350,200 | 258 |
| 2024-05-13 | 255 | 260 | 251 | 254 | 627,700 | 254 |
| 2024-05-10 | 258 | 263 | 255 | 262 | 463,100 | 262 |
| 2024-05-09 | 270 | 270 | 259 | 260 | 517,900 | 260 |
| 2024-05-08 | 276 | 279 | 264 | 269 | 692,200 | 269 |
| 2024-05-07 | 285 | 285 | 271 | 275 | 946,900 | 275 |
| 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
