3010 ポラリス・ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	80	86	71	73	1,806,400	73
2021-12-29	59	86	59	70	2,591,900	70
2021-12-28	62	63	58	58	203,400	58
2021-12-27	65	65	61	61	163,000	61
2021-12-24	65	65	63	63	78,700	63
2021-12-23	64	66	63	65	79,600	65
2021-12-22	68	68	64	65	97,300	65
2021-12-21	69	70	66	67	100,900	67
2021-12-20	77	77	61	68	203,600	68
2021-12-17	76	78	76	76	35,700	76
2021-12-16	78	78	76	76	42,800	76
2021-12-15	77	78	76	78	28,800	78
2021-12-14	79	79	76	78	45,000	78
2021-12-13	80	80	78	79	27,400	79
2021-12-10	78	80	78	80	30,900	80
2021-12-09	80	80	78	80	31,300	80
2021-12-08	80	80	79	80	14,400	80
2021-12-07	77	79	76	79	81,200	79
2021-12-06	80	80	77	77	56,600	77
2021-12-03	79	80	79	80	17,700	80
2021-12-02	78	80	78	80	34,700	80
2021-12-01	79	79	78	78	19,600	78
2021-11-30	79	80	78	78	21,800	78
2021-11-29	78	80	78	78	54,900	78
2021-11-26	80	81	78	79	131,900	79
2021-11-25	80	81	80	80	27,600	80
2021-11-24	80	81	80	80	29,400	80
2021-11-22	80	82	80	80	29,200	80
2021-11-19	81	81	80	80	33,700	80
2021-11-18	80	82	80	81	23,800	81
2021-11-17	80	81	80	80	24,200	80
2021-11-16	81	81	80	80	13,900	80
2021-11-15	80	82	80	80	26,500	80
2021-11-12	81	82	80	80	10,300	80
2021-11-11	81	81	80	81	25,300	81
2021-11-10	82	82	80	81	15,800	81
2021-11-09	81	82	80	82	37,300	82
2021-11-08	82	83	81	82	27,300	82
2021-11-05	83	83	81	81	42,100	81
2021-11-04	83	83	82	83	19,900	83
2021-11-02	83	83	82	82	35,100	82
2021-11-01	83	84	83	83	12,600	83
2021-10-29	84	84	82	82	16,500	82
2021-10-28	83	84	82	84	25,000	84
2021-10-27	85	85	83	84	13,900	84
2021-10-26	83	84	83	84	13,100	84
2021-10-25	83	84	82	83	37,900	83
2021-10-22	84	85	83	83	28,000	83
2021-10-21	84	85	83	85	15,000	85
2021-10-20	83	85	82	85	19,700	85
2021-10-19	85	85	82	83	87,200	83
2021-10-18	90	90	83	85	140,700	85
2021-10-15	87	87	85	86	12,800	86
2021-10-14	85	87	85	86	46,100	86
2021-10-13	85	86	85	85	3,200	85
2021-10-12	88	88	85	85	43,300	85
2021-10-11	86	88	86	88	29,900	88
2021-10-08	86	87	85	87	23,000	87
2021-10-07	84	86	84	86	12,700	86
2021-10-06	85	87	83	84	47,500	84
2021-10-05	86	86	84	85	38,500	85
2021-10-04	89	89	86	87	71,700	87
2021-10-01	88	89	87	88	87,000	88
2021-09-30	89	91	89	91	154,000	91
2021-09-29	87	91	87	89	253,500	89
2021-09-28	95	96	92	96	170,500	96
2021-09-27	92	95	91	93	81,200	93
2021-09-24	90	93	89	91	69,400	91
2021-09-22	90	91	89	89	46,400	89
2021-09-21	91	92	87	91	76,500	91
2021-09-17	89	94	89	91	56,500	91
2021-09-16	94	94	88	92	52,800	92
2021-09-15	94	94	92	92	40,500	92
2021-09-14	94	95	92	94	60,700	94
2021-09-13	94	95	93	93	44,400	93
2021-09-10	92	94	91	94	72,000	94
2021-09-09	93	94	91	92	43,700	92
2021-09-08	91	93	89	93	50,100	93
2021-09-07	90	91	89	90	25,900	90
2021-09-06	93	93	89	90	61,700	90
2021-09-03	91	95	90	91	105,400	91
2021-09-02	89	91	87	90	68,800	90
2021-09-01	86	89	86	89	56,600	89
2021-08-31	87	88	85	88	30,500	88
2021-08-30	85	86	84	86	39,000	86
2021-08-27	85	85	82	83	21,300	83
2021-08-26	84	85	84	84	17,100	84
2021-08-25	83	85	83	84	30,300	84
2021-08-24	84	85	84	84	12,900	84
2021-08-23	85	85	83	85	39,900	85
2021-08-20	83	86	81	84	42,200	84
2021-08-19	86	86	82	83	33,100	83
2021-08-18	83	86	80	84	173,300	84
2021-08-17	85	94	83	84	673,500	84
2021-08-16	85	85	82	82	59,900	82
2021-08-13	85	85	82	84	56,100	84
2021-08-12	81	85	81	85	68,100	85
2021-08-11	79	82	78	81	79,900	81
2021-08-10	77	79	77	79	51,000	79
2021-08-06	81	81	76	77	196,100	77
2021-08-05	85	87	80	80	380,500	80
2021-08-04	90	104	81	81	2,998,500	81
2021-08-03	84	86	83	86	110,300	86
2021-08-02	87	89	84	84	129,500	84
2021-07-30	91	91	87	88	169,400	88
2021-07-29	91	93	90	91	88,900	91
2021-07-28	93	94	90	90	138,900	90
2021-07-27	95	96	93	93	87,500	93
2021-07-26	97	98	95	95	33,300	95
2021-07-21	98	98	96	97	20,100	97
2021-07-20	96	98	96	96	35,800	96
2021-07-19	99	100	97	97	47,900	97
2021-07-16	100	100	97	98	22,700	98
2021-07-15	97	100	97	97	46,300	97
2021-07-14	95	97	93	97	132,300	97
2021-07-13	96	97	95	95	99,100	95
2021-07-12	95	98	95	97	108,800	97
2021-07-09	99	100	95	98	215,800	98
2021-07-08	102	104	98	99	226,800	99
2021-07-07	105	107	102	102	107,600	102
2021-07-06	105	108	105	106	62,100	106
2021-07-05	105	106	104	105	70,000	105
2021-07-02	104	108	104	108	190,300	108
2021-07-01	107	107	105	105	114,300	105
2021-06-30	113	113	102	109	511,500	109
2021-06-29	116	116	113	115	86,000	115
2021-06-28	116	116	115	115	40,600	115
2021-06-25	115	116	114	115	30,200	115
2021-06-24	114	117	114	115	24,300	115
2021-06-23	116	116	114	114	45,000	114
2021-06-22	115	117	114	116	48,600	116
2021-06-21	115	116	114	114	153,000	114
2021-06-18	118	118	116	116	56,900	116
2021-06-17	118	119	117	118	93,000	118
2021-06-16	117	121	117	119	52,700	119
2021-06-15	119	120	116	120	134,300	120
2021-06-14	119	119	117	118	67,100	118
2021-06-11	117	118	116	116	23,000	116
2021-06-10	115	118	115	116	50,400	116
2021-06-09	116	118	115	115	104,600	115
2021-06-08	115	115	113	114	40,400	114
2021-06-07	115	115	113	113	106,300	113
2021-06-04	115	115	114	114	67,900	114
2021-06-03	116	117	113	114	122,700	114
2021-06-02	114	116	113	116	111,500	116
2021-06-01	116	117	113	115	213,200	115
2021-05-31	117	118	115	117	179,600	117
2021-05-28	121	121	115	117	961,800	117
2021-05-27	139	149	121	121	5,957,400	121
2021-05-26	118	121	117	119	39,600	119
2021-05-25	116	121	116	119	69,900	119
2021-05-24	115	117	114	116	20,000	116
2021-05-21	114	116	114	114	7,400	114
2021-05-20	114	117	114	116	8,700	116
2021-05-19	114	116	114	116	20,800	116
2021-05-18	114	116	114	115	5,400	115
2021-05-17	115	116	113	114	75,500	114
2021-05-14	115	118	115	117	22,800	117
2021-05-13	115	117	114	116	40,400	116
2021-05-12	120	120	115	115	57,400	115
2021-05-11	125	125	120	120	33,800	120
2021-05-10	123	127	122	124	225,100	124
2021-05-07	120	122	120	122	40,400	122
2021-05-06	119	121	118	121	32,500	121
2021-04-30	119	120	118	119	6,800	119
2021-04-28	120	120	118	120	8,200	120
2021-04-27	120	120	119	120	9,300	120
2021-04-26	119	121	118	120	49,300	120
2021-04-23	118	119	117	118	29,100	118
2021-04-22	118	119	118	118	10,300	118
2021-04-21	118	119	118	118	12,000	118
2021-04-20	118	119	118	118	1,300	118
2021-04-19	119	120	118	118	19,000	118
2021-04-16	119	119	118	119	68,000	119
2021-04-15	119	119	117	119	29,900	119
2021-04-14	117	120	117	119	10,900	119
2021-04-13	118	119	117	118	8,700	118
2021-04-12	119	119	117	118	15,300	118
2021-04-09	118	119	117	117	31,400	117
2021-04-08	120	120	118	118	6,600	118
2021-04-07	120	120	118	120	9,100	120
2021-04-06	119	120	119	119	8,500	119
2021-04-05	118	121	118	121	23,500	121
2021-04-02	120	121	117	118	53,200	118
2021-04-01	119	120	119	120	10,400	120
2021-03-31	118	121	118	119	65,200	119
2021-03-30	120	120	118	118	31,100	118
2021-03-29	121	121	118	119	37,600	119
2021-03-26	122	122	120	121	34,100	121
2021-03-25	119	121	118	120	31,000	120
2021-03-24	119	120	118	119	71,600	119
2021-03-23	123	124	119	120	62,800	120
2021-03-22	123	124	121	123	50,600	123
2021-03-19	123	123	121	121	14,800	121
2021-03-18	124	124	118	122	172,400	122
2021-03-17	122	125	122	125	64,600	125
2021-03-16	122	123	120	122	24,500	122
2021-03-15	121	122	120	122	28,400	122
2021-03-12	119	122	119	120	13,300	120
2021-03-11	117	122	117	119	63,100	119
2021-03-10	117	119	117	119	54,700	119
2021-03-09	118	120	118	118	30,600	118
2021-03-08	120	121	118	118	57,100	118
2021-03-05	122	123	118	119	89,500	119
2021-03-04	123	125	121	123	56,800	123
2021-03-03	125	126	122	126	28,400	126
2021-03-02	126	127	123	125	46,000	125
2021-03-01	127	127	122	126	78,000	126
2021-02-26	123	123	120	122	83,200	122
2021-02-25	124	125	123	123	44,200	123
2021-02-24	128	128	122	122	94,000	122
2021-02-22	126	128	126	127	114,200	127
2021-02-19	124	127	123	125	55,100	125
2021-02-18	124	129	122	123	282,500	123
2021-02-17	119	123	118	122	109,300	122
2021-02-16	117	120	116	118	149,600	118
2021-02-15	116	117	115	116	53,200	116
2021-02-12	116	118	115	117	61,800	117
2021-02-10	118	119	117	118	52,200	118
2021-02-09	118	118	116	116	30,300	116
2021-02-08	119	121	116	116	115,900	116
2021-02-05	114	123	114	118	211,400	118
2021-02-04	113	115	112	112	48,900	112
2021-02-03	114	114	112	113	72,600	113
2021-02-02	116	117	112	114	154,200	114
2021-02-01	116	117	114	116	37,400	116
2021-01-29	115	119	114	115	120,000	115
2021-01-28	114	119	114	116	163,000	116
2021-01-27	119	120	117	117	134,900	117
2021-01-26	119	119	118	118	14,100	118
2021-01-25	120	120	119	119	18,700	119
2021-01-22	120	121	119	120	59,100	120
2021-01-21	120	121	119	120	50,000	120
2021-01-20	120	120	117	119	98,000	119
2021-01-19	121	121	120	120	19,700	120
2021-01-18	121	122	119	120	64,500	120
2021-01-15	121	121	118	119	37,500	119
2021-01-14	121	121	118	121	55,000	121
2021-01-13	118	122	118	120	54,500	120
2021-01-12	120	120	119	119	14,400	119
2021-01-08	120	122	118	120	38,700	120
2021-01-07	119	121	118	121	65,700	121
2021-01-06	119	119	116	118	87,600	118
2021-01-05	119	121	119	120	61,200	120
2021-01-04	124	124	119	119	96,900	119

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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