3010 ポラリス・ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	97	98	95	96	98,800	96
2022-12-29	98	98	95	97	106,200	97
2022-12-28	95	100	95	98	132,700	98
2022-12-27	95	98	95	95	114,300	95
2022-12-26	94	96	94	95	246,100	95
2022-12-23	94	96	93	94	51,900	94
2022-12-22	98	98	93	94	209,100	94
2022-12-21	99	99	96	97	72,900	97
2022-12-20	100	100	96	99	139,000	99
2022-12-19	100	102	99	100	97,900	100
2022-12-16	101	102	99	100	118,600	100
2022-12-15	100	102	100	101	61,600	101
2022-12-14	100	102	100	101	34,900	101
2022-12-13	100	101	100	100	116,700	100
2022-12-12	100	101	99	100	223,800	100
2022-12-09	100	101	99	99	265,500	99
2022-12-08	100	101	100	100	48,100	100
2022-12-07	100	101	99	100	31,700	100
2022-12-06	100	100	99	100	12,300	100
2022-12-05	101	101	99	99	73,200	99
2022-12-02	101	101	99	100	80,900	100
2022-12-01	103	104	100	101	242,600	101
2022-11-30	103	104	102	103	12,900	103
2022-11-29	102	104	102	103	28,500	103
2022-11-28	103	104	102	102	35,300	102
2022-11-25	103	104	102	102	20,000	102
2022-11-24	103	103	101	103	130,500	103
2022-11-22	104	105	103	103	46,800	103
2022-11-21	104	104	103	103	12,400	103
2022-11-18	104	105	103	103	22,300	103
2022-11-17	104	105	103	105	18,000	105
2022-11-16	103	104	102	104	30,400	104
2022-11-15	101	104	101	104	59,200	104
2022-11-14	106	106	100	104	113,000	104
2022-11-11	113	113	106	106	219,300	106
2022-11-10	109	109	105	109	102,400	109
2022-11-09	106	109	106	109	93,700	109
2022-11-08	104	106	103	106	34,300	106
2022-11-07	104	107	103	104	63,800	104
2022-11-04	102	111	101	103	255,600	103
2022-11-02	101	102	100	101	18,900	101
2022-11-01	101	102	100	101	24,900	101
2022-10-31	102	102	100	100	39,300	100
2022-10-28	99	102	99	101	45,400	101
2022-10-27	101	102	98	100	163,200	100
2022-10-26	102	102	101	102	14,900	102
2022-10-25	101	102	101	101	29,600	101
2022-10-24	105	105	101	101	59,800	101
2022-10-21	105	106	103	104	35,800	104
2022-10-20	104	106	104	106	33,200	106
2022-10-19	107	107	104	104	39,500	104
2022-10-18	107	107	105	106	71,200	106
2022-10-17	105	107	103	105	95,600	105
2022-10-14	106	108	104	106	58,600	106
2022-10-13	110	110	104	105	110,700	105
2022-10-12	104	114	103	107	209,100	107
2022-10-11	103	105	101	103	128,700	103
2022-10-07	102	103	101	101	51,900	101
2022-10-06	103	103	101	103	60,800	103
2022-10-05	104	104	102	103	33,900	103
2022-10-04	101	104	101	103	126,200	103
2022-10-03	103	103	99	101	221,300	101
2022-09-30	106	106	102	103	131,400	103
2022-09-29	107	109	105	106	249,600	106
2022-09-28	114	115	105	115	289,400	115
2022-09-27	113	114	111	113	147,400	113
2022-09-26	109	114	109	112	237,900	112
2022-09-22	108	109	106	109	71,500	109
2022-09-21	108	109	107	108	46,500	108
2022-09-20	106	109	105	109	141,400	109
2022-09-16	106	110	105	106	239,400	106
2022-09-15	103	106	103	106	165,500	106
2022-09-14	101	104	100	103	92,200	103
2022-09-13	101	103	101	102	77,100	102
2022-09-12	99	103	99	100	535,500	100
2022-09-09	103	103	102	103	24,700	103
2022-09-08	103	104	103	103	31,800	103
2022-09-07	101	103	101	103	19,100	103
2022-09-06	101	102	101	102	36,600	102
2022-09-05	102	102	101	101	59,600	101
2022-09-02	105	105	102	104	98,100	104
2022-09-01	105	107	104	105	105,300	105
2022-08-31	103	107	103	107	138,400	107
2022-08-30	102	103	101	103	37,800	103
2022-08-29	101	103	100	101	83,900	101
2022-08-26	103	104	102	102	20,800	102
2022-08-25	103	103	102	103	13,900	103
2022-08-24	103	103	101	102	68,900	102
2022-08-23	102	103	101	102	39,500	102
2022-08-22	103	104	102	102	22,200	102
2022-08-19	104	104	103	103	31,700	103
2022-08-18	103	103	102	103	46,400	103
2022-08-17	103	105	102	103	148,000	103
2022-08-16	101	103	100	103	46,900	103
2022-08-15	100	102	100	100	33,200	100
2022-08-12	101	101	99	101	70,900	101
2022-08-10	100	101	98	99	65,700	99
2022-08-09	99	100	98	100	86,400	100
2022-08-08	101	101	99	99	82,200	99
2022-08-05	101	103	101	102	24,800	102
2022-08-04	101	102	100	101	66,900	101
2022-08-03	100	102	99	101	105,300	101
2022-08-02	102	103	100	100	168,700	100
2022-08-01	102	105	101	103	178,800	103
2022-07-29	105	105	101	101	545,600	101
2022-07-28	116	119	104	105	3,185,400	105
2022-07-27	125	125	120	125	1,199,400	125
2022-07-26	95	97	95	95	16,600	95
2022-07-25	95	96	94	95	16,200	95
2022-07-22	93	96	93	94	25,100	94
2022-07-21	95	95	93	95	25,900	95
2022-07-20	91	95	90	93	276,400	93
2022-07-19	97	97	93	93	114,600	93
2022-07-15	98	100	98	99	20,500	99
2022-07-14	99	100	98	98	22,100	98
2022-07-13	101	102	99	100	11,500	100
2022-07-12	100	101	100	100	18,200	100
2022-07-11	99	102	99	100	29,700	100
2022-07-08	102	103	99	99	37,200	99
2022-07-07	102	103	97	103	70,500	103
2022-07-06	101	103	100	103	21,500	103
2022-07-05	102	103	100	101	27,300	101
2022-07-04	100	104	96	103	101,500	103
2022-07-01	104	104	100	100	57,800	100
2022-06-30	102	104	102	103	79,000	103
2022-06-29	104	104	99	101	64,500	101
2022-06-28	104	105	102	103	34,300	103
2022-06-27	103	105	102	104	55,500	104
2022-06-24	101	103	100	103	56,400	103
2022-06-23	99	102	98	101	52,500	101
2022-06-22	102	102	98	100	84,200	100
2022-06-21	100	100	98	100	45,700	100
2022-06-20	101	101	97	100	49,800	100
2022-06-17	98	103	98	99	72,300	99
2022-06-16	100	105	98	99	88,500	99
2022-06-15	103	105	98	98	78,900	98
2022-06-14	107	107	98	103	278,300	103
2022-06-13	100	110	98	106	438,200	106
2022-06-10	100	100	96	98	118,900	98
2022-06-09	103	103	99	101	163,700	101
2022-06-08	95	102	95	100	312,700	100
2022-06-07	94	96	93	94	88,300	94
2022-06-06	92	94	91	94	64,500	94
2022-06-03	92	92	90	92	51,500	92
2022-06-02	92	92	90	90	68,600	90
2022-06-01	92	93	89	92	137,700	92
2022-05-31	85	93	83	91	392,900	91
2022-05-30	85	87	83	84	168,900	84
2022-05-27	83	85	82	83	57,000	83
2022-05-26	84	84	82	83	27,000	83
2022-05-25	84	85	81	83	82,400	83
2022-05-24	84	84	82	84	53,800	84
2022-05-23	83	84	80	82	97,000	82
2022-05-20	80	81	78	78	114,200	78
2022-05-19	79	86	77	79	449,600	79
2022-05-18	78	79	77	77	38,600	77
2022-05-17	75	80	75	77	65,500	77
2022-05-16	75	77	75	75	13,200	75
2022-05-13	76	76	75	75	7,000	75
2022-05-12	76	77	75	76	15,700	76
2022-05-11	77	77	75	76	20,100	76
2022-05-10	75	76	74	76	25,500	76
2022-05-09	78	78	74	75	61,700	75
2022-05-06	75	82	73	75	279,800	75
2022-05-02	73	73	72	72	4,600	72
2022-04-28	73	74	73	73	6,900	73
2022-04-27	72	74	72	74	24,400	74
2022-04-26	72	73	71	72	23,400	72
2022-04-25	73	73	71	71	22,200	71
2022-04-22	74	74	73	73	11,400	73
2022-04-21	73	74	72	74	21,200	74
2022-04-20	73	73	72	72	27,400	72
2022-04-19	75	75	72	72	33,200	72
2022-04-18	73	74	73	73	16,300	73
2022-04-15	73	73	72	73	14,900	73
2022-04-14	73	73	72	72	10,900	72
2022-04-13	73	73	72	72	8,400	72
2022-04-12	72	73	72	72	59,600	72
2022-04-11	72	72	71	71	24,200	71
2022-04-08	72	73	72	72	29,300	72
2022-04-07	73	74	72	72	25,100	72
2022-04-06	75	75	72	73	17,700	73
2022-04-05	72	76	69	72	164,400	72
2022-04-04	73	74	72	73	43,900	73
2022-04-01	73	73	72	73	18,400	73
2022-03-31	73	74	72	73	32,600	73
2022-03-30	73	74	72	73	16,000	73
2022-03-29	73	74	72	73	19,100	73
2022-03-28	72	74	71	72	41,200	72
2022-03-25	73	74	71	72	29,700	72
2022-03-24	73	75	72	72	69,500	72
2022-03-23	74	75	73	75	32,300	75
2022-03-22	73	74	72	73	61,800	73
2022-03-18	74	75	72	73	48,600	73
2022-03-17	74	76	71	74	187,700	74
2022-03-16	78	81	72	73	460,500	73
2022-03-15	70	82	69	72	596,300	72
2022-03-14	70	70	68	70	20,400	70
2022-03-11	70	70	68	68	18,700	68
2022-03-10	67	69	67	69	21,000	69
2022-03-09	68	69	67	68	43,900	68
2022-03-08	67	69	67	69	18,300	69
2022-03-07	68	69	66	69	93,800	69
2022-03-04	72	73	69	70	64,500	70
2022-03-03	71	74	71	73	63,200	73
2022-03-02	71	71	69	71	31,900	71
2022-03-01	73	73	70	72	54,600	72
2022-02-28	71	73	71	72	21,400	72
2022-02-25	68	74	68	71	96,900	71
2022-02-24	69	70	67	67	43,100	67
2022-02-22	69	70	69	70	9,600	70
2022-02-21	70	70	69	69	8,600	69
2022-02-18	69	71	69	70	23,900	70
2022-02-17	72	72	69	69	19,800	69
2022-02-16	69	70	68	69	8,200	69
2022-02-15	69	71	68	68	35,400	68
2022-02-14	68	70	68	69	29,500	69
2022-02-10	71	71	69	71	26,000	71
2022-02-09	71	72	70	70	20,600	70
2022-02-08	69	72	69	72	26,100	72
2022-02-07	70	71	69	69	20,900	69
2022-02-04	70	70	69	70	14,700	70
2022-02-03	71	77	68	69	263,500	69
2022-02-02	69	69	67	69	26,100	69
2022-02-01	68	70	68	69	25,200	69
2022-01-31	66	69	66	69	27,100	69
2022-01-28	67	68	65	67	52,500	67
2022-01-27	68	69	66	68	54,800	68
2022-01-26	68	69	68	69	31,400	69
2022-01-25	70	70	67	68	24,800	68
2022-01-24	70	70	67	68	90,700	68
2022-01-21	69	70	65	68	141,200	68
2022-01-20	72	72	69	71	47,300	71
2022-01-19	71	71	69	69	69,500	69
2022-01-18	73	73	71	71	56,700	71
2022-01-17	76	76	69	72	144,300	72
2022-01-14	73	74	71	74	77,000	74
2022-01-13	76	77	71	73	272,900	73
2022-01-12	71	88	71	76	2,036,900	76
2022-01-11	69	70	66	67	64,600	67
2022-01-07	71	71	68	68	57,300	68
2022-01-06	73	73	68	71	195,300	71
2022-01-05	77	78	73	74	188,400	74
2022-01-04	76	84	74	76	559,300	76

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