3657 ポールトゥウィンホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 452 | 460 | 452 | 454 | 69,700 | 454 |
| 2024-11-20 | 447 | 456 | 447 | 454 | 48,600 | 454 |
| 2024-11-19 | 448 | 449 | 443 | 446 | 39,100 | 446 |
| 2024-11-18 | 444 | 450 | 443 | 445 | 17,800 | 445 |
| 2024-11-15 | 453 | 453 | 445 | 447 | 45,900 | 447 |
| 2024-11-14 | 453 | 454 | 447 | 450 | 51,000 | 450 |
| 2024-11-13 | 451 | 457 | 448 | 453 | 76,200 | 453 |
| 2024-11-12 | 447 | 455 | 447 | 448 | 103,600 | 448 |
| 2024-11-11 | 441 | 454 | 437 | 449 | 146,600 | 449 |
| 2024-11-08 | 442 | 445 | 439 | 442 | 31,800 | 442 |
| 2024-11-07 | 443 | 445 | 436 | 438 | 71,600 | 438 |
| 2024-11-06 | 440 | 447 | 439 | 442 | 83,100 | 442 |
| 2024-11-05 | 446 | 450 | 439 | 441 | 65,100 | 441 |
| 2024-11-01 | 451 | 451 | 444 | 447 | 85,400 | 447 |
| 2024-10-31 | 455 | 464 | 455 | 459 | 69,800 | 459 |
| 2024-10-30 | 463 | 470 | 457 | 460 | 749,600 | 460 |
| 2024-10-29 | 450 | 460 | 449 | 460 | 65,700 | 460 |
| 2024-10-28 | 438 | 455 | 438 | 455 | 123,700 | 455 |
| 2024-10-25 | 445 | 446 | 434 | 435 | 126,400 | 435 |
| 2024-10-24 | 444 | 449 | 442 | 445 | 85,200 | 445 |
| 2024-10-23 | 456 | 457 | 447 | 447 | 84,400 | 447 |
| 2024-10-22 | 463 | 465 | 455 | 456 | 117,200 | 456 |
| 2024-10-21 | 456 | 467 | 456 | 466 | 97,500 | 466 |
| 2024-10-18 | 458 | 462 | 449 | 449 | 98,400 | 449 |
| 2024-10-17 | 461 | 461 | 453 | 457 | 65,400 | 457 |
| 2024-10-16 | 460 | 464 | 458 | 459 | 92,500 | 459 |
| 2024-10-15 | 465 | 466 | 456 | 466 | 123,900 | 466 |
| 2024-10-11 | 460 | 467 | 460 | 465 | 150,900 | 465 |
| 2024-10-10 | 457 | 465 | 453 | 457 | 145,100 | 457 |
| 2024-10-09 | 446 | 459 | 445 | 457 | 180,200 | 457 |
| 2024-10-08 | 440 | 447 | 437 | 445 | 85,100 | 445 |
| 2024-10-07 | 449 | 450 | 443 | 448 | 80,800 | 448 |
| 2024-10-04 | 436 | 445 | 436 | 442 | 68,600 | 442 |
| 2024-10-03 | 439 | 440 | 431 | 437 | 115,200 | 437 |
| 2024-10-02 | 431 | 434 | 426 | 426 | 104,200 | 426 |
| 2024-10-01 | 436 | 437 | 430 | 433 | 62,700 | 433 |
| 2024-09-30 | 443 | 447 | 431 | 432 | 139,600 | 432 |
| 2024-09-27 | 449 | 458 | 448 | 454 | 141,200 | 454 |
| 2024-09-26 | 446 | 449 | 442 | 447 | 144,200 | 447 |
| 2024-09-25 | 436 | 446 | 435 | 443 | 131,900 | 443 |
| 2024-09-24 | 443 | 446 | 436 | 437 | 163,100 | 437 |
| 2024-09-20 | 431 | 439 | 424 | 433 | 1,034,600 | 433 |
| 2024-09-19 | 431 | 433 | 425 | 429 | 129,100 | 429 |
| 2024-09-18 | 436 | 437 | 425 | 429 | 128,700 | 429 |
| 2024-09-17 | 428 | 435 | 426 | 433 | 149,900 | 433 |
| 2024-09-13 | 429 | 431 | 420 | 429 | 183,300 | 429 |
| 2024-09-12 | 431 | 435 | 421 | 433 | 228,400 | 433 |
| 2024-09-11 | 428 | 441 | 415 | 420 | 531,600 | 420 |
| 2024-09-10 | 410 | 416 | 403 | 412 | 265,200 | 412 |
| 2024-09-09 | 405 | 412 | 401 | 409 | 98,000 | 409 |
| 2024-09-06 | 422 | 424 | 411 | 413 | 80,900 | 413 |
| 2024-09-05 | 418 | 431 | 415 | 420 | 102,700 | 420 |
| 2024-09-04 | 417 | 427 | 417 | 420 | 89,900 | 420 |
| 2024-09-03 | 417 | 433 | 417 | 429 | 121,700 | 429 |
| 2024-09-02 | 424 | 426 | 411 | 411 | 106,800 | 411 |
| 2024-08-30 | 422 | 425 | 421 | 423 | 51,000 | 423 |
| 2024-08-29 | 419 | 427 | 419 | 422 | 54,200 | 422 |
| 2024-08-28 | 421 | 423 | 418 | 423 | 74,300 | 423 |
| 2024-08-27 | 416 | 428 | 416 | 425 | 107,500 | 425 |
| 2024-08-26 | 415 | 423 | 413 | 417 | 154,300 | 417 |
| 2024-08-23 | 421 | 424 | 415 | 420 | 92,600 | 420 |
| 2024-08-22 | 420 | 424 | 417 | 422 | 101,900 | 422 |
| 2024-08-21 | 415 | 424 | 415 | 419 | 77,100 | 419 |
| 2024-08-20 | 420 | 425 | 416 | 423 | 127,900 | 423 |
| 2024-08-19 | 419 | 426 | 412 | 416 | 96,700 | 416 |
| 2024-08-16 | 412 | 420 | 410 | 420 | 97,600 | 420 |
| 2024-08-15 | 405 | 405 | 400 | 404 | 89,100 | 404 |
| 2024-08-14 | 398 | 408 | 394 | 405 | 95,300 | 405 |
| 2024-08-13 | 379 | 395 | 377 | 395 | 127,200 | 395 |
| 2024-08-09 | 380 | 386 | 372 | 376 | 172,800 | 376 |
| 2024-08-08 | 370 | 376 | 363 | 367 | 175,300 | 367 |
| 2024-08-07 | 360 | 386 | 360 | 377 | 218,000 | 377 |
| 2024-08-06 | 366 | 377 | 360 | 373 | 486,200 | 373 |
| 2024-08-05 | 374 | 374 | 330 | 342 | 539,600 | 342 |
| 2024-08-02 | 415 | 419 | 397 | 397 | 356,100 | 397 |
| 2024-08-01 | 442 | 442 | 428 | 428 | 188,700 | 428 |
| 2024-07-31 | 430 | 449 | 426 | 447 | 204,500 | 447 |
| 2024-07-30 | 440 | 442 | 431 | 432 | 417,600 | 432 |
| 2024-07-29 | 449 | 454 | 444 | 450 | 293,800 | 450 |
| 2024-07-26 | 450 | 454 | 443 | 443 | 158,700 | 443 |
| 2024-07-25 | 449 | 455 | 446 | 449 | 196,900 | 449 |
| 2024-07-24 | 460 | 462 | 451 | 452 | 275,700 | 452 |
| 2024-07-23 | 460 | 466 | 457 | 464 | 154,300 | 464 |
| 2024-07-22 | 465 | 472 | 458 | 458 | 199,900 | 458 |
| 2024-07-19 | 476 | 477 | 468 | 468 | 167,900 | 468 |
| 2024-07-18 | 478 | 487 | 475 | 475 | 180,500 | 475 |
| 2024-07-17 | 485 | 487 | 478 | 479 | 129,500 | 479 |
| 2024-07-16 | 496 | 496 | 470 | 482 | 251,400 | 482 |
| 2024-07-12 | 485 | 502 | 485 | 496 | 134,200 | 496 |
| 2024-07-11 | 490 | 491 | 482 | 489 | 101,800 | 489 |
| 2024-07-10 | 502 | 503 | 482 | 487 | 162,600 | 487 |
| 2024-07-09 | 493 | 504 | 493 | 502 | 146,700 | 502 |
| 2024-07-08 | 484 | 491 | 479 | 491 | 99,400 | 491 |
| 2024-07-05 | 474 | 486 | 474 | 483 | 121,500 | 483 |
| 2024-07-04 | 473 | 476 | 470 | 476 | 103,100 | 476 |
| 2024-07-03 | 471 | 474 | 467 | 470 | 140,400 | 470 |
| 2024-07-02 | 477 | 478 | 467 | 473 | 278,500 | 473 |
| 2024-07-01 | 486 | 488 | 478 | 478 | 112,700 | 478 |
| 2024-06-28 | 494 | 496 | 485 | 486 | 140,400 | 486 |
| 2024-06-27 | 501 | 506 | 487 | 493 | 202,600 | 493 |
| 2024-06-26 | 503 | 507 | 496 | 505 | 175,200 | 505 |
| 2024-06-25 | 492 | 508 | 491 | 503 | 318,700 | 503 |
| 2024-06-24 | 485 | 495 | 480 | 487 | 207,700 | 487 |
| 2024-06-21 | 482 | 494 | 478 | 485 | 346,300 | 485 |
| 2024-06-20 | 485 | 485 | 474 | 482 | 115,700 | 482 |
| 2024-06-19 | 497 | 500 | 484 | 489 | 126,500 | 489 |
| 2024-06-18 | 497 | 500 | 489 | 491 | 101,300 | 491 |
| 2024-06-17 | 497 | 498 | 485 | 494 | 108,000 | 494 |
| 2024-06-14 | 476 | 497 | 475 | 496 | 164,500 | 496 |
| 2024-06-13 | 483 | 486 | 478 | 478 | 96,900 | 478 |
| 2024-06-12 | 490 | 498 | 483 | 483 | 108,000 | 483 |
| 2024-06-11 | 490 | 503 | 479 | 488 | 242,000 | 488 |
| 2024-06-10 | 480 | 492 | 470 | 483 | 357,300 | 483 |
| 2024-06-07 | 462 | 468 | 458 | 460 | 160,500 | 460 |
| 2024-06-06 | 462 | 462 | 453 | 455 | 75,700 | 455 |
| 2024-06-05 | 457 | 460 | 454 | 457 | 125,400 | 457 |
| 2024-06-04 | 463 | 466 | 460 | 462 | 78,600 | 462 |
| 2024-06-03 | 472 | 472 | 461 | 463 | 66,700 | 463 |
| 2024-05-31 | 462 | 468 | 459 | 467 | 94,900 | 467 |
| 2024-05-30 | 449 | 463 | 447 | 463 | 100,500 | 463 |
| 2024-05-29 | 456 | 463 | 450 | 452 | 95,000 | 452 |
| 2024-05-28 | 451 | 458 | 450 | 455 | 88,000 | 455 |
| 2024-05-27 | 462 | 463 | 450 | 451 | 116,000 | 451 |
| 2024-05-24 | 459 | 466 | 455 | 463 | 123,800 | 463 |
| 2024-05-23 | 465 | 472 | 461 | 466 | 144,800 | 466 |
| 2024-05-22 | 477 | 478 | 463 | 463 | 195,600 | 463 |
| 2024-05-21 | 480 | 488 | 479 | 480 | 71,100 | 480 |
| 2024-05-20 | 481 | 489 | 479 | 481 | 55,700 | 481 |
| 2024-05-17 | 474 | 487 | 473 | 482 | 72,400 | 482 |
| 2024-05-16 | 485 | 485 | 476 | 477 | 117,800 | 477 |
| 2024-05-15 | 491 | 491 | 481 | 481 | 115,000 | 481 |
| 2024-05-14 | 491 | 498 | 487 | 489 | 126,300 | 489 |
| 2024-05-13 | 489 | 492 | 487 | 492 | 41,000 | 492 |
| 2024-05-10 | 492 | 494 | 488 | 489 | 71,200 | 489 |
| 2024-05-09 | 491 | 492 | 482 | 490 | 50,700 | 490 |
| 2024-05-08 | 486 | 495 | 486 | 487 | 60,900 | 487 |
| 2024-05-07 | 481 | 493 | 481 | 490 | 91,000 | 490 |
| 2024-05-02 | 479 | 487 | 478 | 478 | 72,800 | 478 |
| 2024-05-01 | 497 | 497 | 478 | 482 | 147,000 | 482 |
| 2024-04-30 | 496 | 503 | 490 | 497 | 98,600 | 497 |
| 2024-04-26 | 490 | 492 | 482 | 492 | 68,000 | 492 |
| 2024-04-25 | 492 | 495 | 486 | 486 | 68,700 | 486 |
| 2024-04-24 | 485 | 497 | 483 | 494 | 90,500 | 494 |
| 2024-04-23 | 477 | 484 | 476 | 482 | 66,000 | 482 |
| 2024-04-22 | 475 | 477 | 469 | 475 | 123,700 | 475 |
| 2024-04-19 | 480 | 482 | 467 | 467 | 201,300 | 467 |
| 2024-04-18 | 482 | 486 | 480 | 482 | 105,800 | 482 |
| 2024-04-17 | 482 | 483 | 472 | 478 | 225,000 | 478 |
| 2024-04-16 | 485 | 487 | 480 | 484 | 106,200 | 484 |
| 2024-04-15 | 489 | 495 | 488 | 488 | 90,500 | 488 |
| 2024-04-12 | 485 | 494 | 485 | 491 | 85,800 | 491 |
| 2024-04-11 | 481 | 487 | 479 | 486 | 74,800 | 486 |
| 2024-04-10 | 484 | 492 | 484 | 487 | 88,400 | 487 |
| 2024-04-09 | 484 | 484 | 476 | 482 | 133,100 | 482 |
| 2024-04-08 | 485 | 485 | 479 | 480 | 84,000 | 480 |
| 2024-04-05 | 473 | 483 | 470 | 480 | 140,100 | 480 |
| 2024-04-04 | 494 | 494 | 474 | 479 | 245,500 | 479 |
| 2024-04-03 | 481 | 497 | 480 | 489 | 128,900 | 489 |
| 2024-04-02 | 497 | 497 | 486 | 486 | 129,300 | 486 |
| 2024-04-01 | 517 | 517 | 496 | 497 | 109,500 | 497 |
| 2024-03-29 | 510 | 516 | 509 | 516 | 69,600 | 516 |
| 2024-03-28 | 509 | 514 | 508 | 510 | 119,500 | 510 |
| 2024-03-27 | 500 | 508 | 493 | 508 | 157,100 | 508 |
| 2024-03-26 | 497 | 501 | 491 | 495 | 140,400 | 495 |
| 2024-03-25 | 504 | 508 | 497 | 499 | 171,100 | 499 |
| 2024-03-22 | 497 | 504 | 491 | 502 | 170,900 | 502 |
| 2024-03-21 | 487 | 498 | 487 | 496 | 235,800 | 496 |
| 2024-03-19 | 498 | 499 | 477 | 480 | 470,800 | 480 |
| 2024-03-18 | 495 | 509 | 495 | 502 | 288,700 | 502 |
| 2024-03-15 | 498 | 503 | 489 | 492 | 299,500 | 492 |
| 2024-03-14 | 521 | 523 | 489 | 495 | 445,000 | 495 |
| 2024-03-13 | 520 | 540 | 502 | 522 | 789,100 | 522 |
| 2024-03-12 | 514 | 518 | 505 | 514 | 296,200 | 514 |
| 2024-03-11 | 520 | 524 | 510 | 516 | 140,200 | 516 |
| 2024-03-08 | 512 | 532 | 511 | 529 | 186,400 | 529 |
| 2024-03-07 | 527 | 528 | 512 | 512 | 129,100 | 512 |
| 2024-03-06 | 511 | 527 | 510 | 523 | 114,200 | 523 |
| 2024-03-05 | 525 | 525 | 513 | 513 | 74,900 | 513 |
| 2024-03-04 | 521 | 539 | 520 | 526 | 203,200 | 526 |
| 2024-03-01 | 512 | 523 | 512 | 521 | 73,700 | 521 |
| 2024-02-29 | 516 | 516 | 510 | 512 | 86,200 | 512 |
| 2024-02-28 | 517 | 527 | 516 | 519 | 65,400 | 519 |
| 2024-02-27 | 525 | 527 | 520 | 521 | 74,500 | 521 |
| 2024-02-26 | 515 | 535 | 514 | 523 | 138,800 | 523 |
| 2024-02-22 | 525 | 525 | 513 | 515 | 95,000 | 515 |
| 2024-02-21 | 519 | 526 | 515 | 515 | 87,100 | 515 |
| 2024-02-20 | 524 | 524 | 512 | 520 | 162,600 | 520 |
| 2024-02-19 | 534 | 534 | 520 | 526 | 289,800 | 526 |
| 2024-02-16 | 511 | 535 | 511 | 535 | 532,400 | 535 |
| 2024-02-15 | 510 | 510 | 499 | 505 | 162,800 | 505 |
| 2024-02-14 | 504 | 512 | 502 | 507 | 177,500 | 507 |
| 2024-02-13 | 495 | 509 | 495 | 509 | 311,300 | 509 |
| 2024-02-09 | 483 | 498 | 481 | 495 | 220,700 | 495 |
| 2024-02-08 | 484 | 485 | 477 | 485 | 210,900 | 485 |
| 2024-02-07 | 487 | 490 | 483 | 485 | 199,300 | 485 |
| 2024-02-06 | 498 | 498 | 488 | 488 | 200,100 | 488 |
| 2024-02-05 | 500 | 502 | 494 | 499 | 214,700 | 499 |
| 2024-02-02 | 493 | 504 | 490 | 504 | 260,900 | 504 |
| 2024-02-01 | 494 | 498 | 486 | 491 | 277,600 | 491 |
| 2024-01-31 | 497 | 503 | 492 | 503 | 341,300 | 503 |
| 2024-01-30 | 508 | 511 | 497 | 497 | 682,800 | 497 |
| 2024-01-29 | 529 | 529 | 517 | 519 | 925,200 | 519 |
| 2024-01-26 | 537 | 545 | 529 | 536 | 477,000 | 536 |
| 2024-01-25 | 516 | 547 | 512 | 542 | 577,700 | 542 |
| 2024-01-24 | 514 | 526 | 512 | 516 | 284,100 | 516 |
| 2024-01-23 | 521 | 521 | 511 | 514 | 329,100 | 514 |
| 2024-01-22 | 524 | 537 | 516 | 520 | 676,200 | 520 |
| 2024-01-19 | 524 | 528 | 501 | 505 | 670,000 | 505 |
| 2024-01-18 | 503 | 521 | 501 | 516 | 653,500 | 516 |
| 2024-01-17 | 489 | 512 | 488 | 503 | 606,700 | 503 |
| 2024-01-16 | 485 | 489 | 481 | 486 | 220,000 | 486 |
| 2024-01-15 | 488 | 490 | 482 | 485 | 211,600 | 485 |
| 2024-01-12 | 478 | 484 | 473 | 479 | 196,300 | 479 |
| 2024-01-11 | 483 | 483 | 472 | 475 | 192,000 | 475 |
| 2024-01-10 | 479 | 481 | 474 | 475 | 200,700 | 475 |
| 2024-01-09 | 475 | 486 | 475 | 479 | 179,300 | 479 |
| 2024-01-05 | 488 | 489 | 471 | 471 | 204,100 | 471 |
| 2024-01-04 | 487 | 489 | 475 | 486 | 133,400 | 486 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2014-01-06]1株→2株 [2013-01-04]1株→2株
