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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 363 | 366 | 334 | 341 | 321,700 | 341 |
| 2025-04-03 | 371 | 376 | 368 | 371 | 189,000 | 371 |
| 2025-04-02 | 390 | 393 | 387 | 387 | 62,700 | 387 |
| 2025-04-01 | 395 | 395 | 386 | 386 | 126,300 | 386 |
| 2025-03-31 | 402 | 408 | 391 | 391 | 203,600 | 391 |
| 2025-03-28 | 407 | 413 | 406 | 410 | 121,400 | 410 |
| 2025-03-27 | 407 | 411 | 405 | 411 | 116,900 | 411 |
| 2025-03-26 | 399 | 408 | 396 | 408 | 241,000 | 408 |
| 2025-03-25 | 401 | 401 | 395 | 396 | 142,800 | 396 |
| 2025-03-24 | 406 | 407 | 399 | 399 | 175,900 | 399 |
| 2025-03-21 | 405 | 408 | 403 | 408 | 93,900 | 408 |
| 2025-03-19 | 408 | 408 | 405 | 405 | 248,000 | 405 |
| 2025-03-18 | 412 | 413 | 409 | 410 | 321,500 | 410 |
| 2025-03-17 | 415 | 422 | 408 | 411 | 898,200 | 411 |
| 2025-03-14 | 453 | 453 | 445 | 452 | 181,600 | 452 |
| 2025-03-13 | 446 | 451 | 442 | 449 | 73,700 | 449 |
| 2025-03-12 | 439 | 444 | 438 | 442 | 48,100 | 442 |
| 2025-03-11 | 438 | 443 | 430 | 439 | 104,500 | 439 |
| 2025-03-10 | 440 | 446 | 439 | 446 | 49,200 | 446 |
| 2025-03-07 | 441 | 444 | 436 | 438 | 80,500 | 438 |
| 2025-03-06 | 445 | 449 | 445 | 449 | 46,600 | 449 |
| 2025-03-05 | 439 | 443 | 436 | 442 | 83,200 | 442 |
| 2025-03-04 | 440 | 441 | 435 | 438 | 29,400 | 438 |
| 2025-03-03 | 437 | 443 | 433 | 443 | 72,800 | 443 |
| 2025-02-28 | 440 | 444 | 426 | 426 | 149,300 | 426 |
| 2025-02-27 | 433 | 440 | 433 | 439 | 71,200 | 439 |
| 2025-02-26 | 437 | 441 | 431 | 435 | 89,700 | 435 |
| 2025-02-25 | 439 | 440 | 435 | 437 | 111,100 | 437 |
| 2025-02-21 | 450 | 451 | 440 | 440 | 66,100 | 440 |
| 2025-02-20 | 454 | 457 | 446 | 454 | 84,200 | 454 |
| 2025-02-19 | 452 | 458 | 452 | 454 | 87,300 | 454 |
| 2025-02-18 | 451 | 455 | 447 | 452 | 89,900 | 452 |
| 2025-02-17 | 450 | 455 | 448 | 452 | 181,800 | 452 |
| 2025-02-14 | 446 | 452 | 446 | 447 | 45,700 | 447 |
| 2025-02-13 | 442 | 452 | 442 | 452 | 125,700 | 452 |
| 2025-02-12 | 437 | 441 | 433 | 440 | 91,600 | 440 |
| 2025-02-10 | 433 | 438 | 431 | 433 | 116,500 | 433 |
| 2025-02-07 | 434 | 435 | 430 | 431 | 70,200 | 431 |
| 2025-02-06 | 430 | 435 | 428 | 434 | 67,500 | 434 |
| 2025-02-05 | 432 | 436 | 426 | 430 | 74,100 | 430 |
| 2025-02-04 | 421 | 436 | 419 | 434 | 246,800 | 434 |
| 2025-02-03 | 418 | 422 | 413 | 418 | 145,500 | 418 |
| 2025-01-31 | 428 | 429 | 416 | 419 | 154,000 | 419 |
| 2025-01-30 | 432 | 436 | 428 | 428 | 144,300 | 428 |
| 2025-01-29 | 436 | 445 | 432 | 439 | 358,300 | 439 |
| 2025-01-28 | 442 | 445 | 440 | 444 | 55,000 | 444 |
| 2025-01-27 | 444 | 448 | 439 | 442 | 83,400 | 442 |
| 2025-01-24 | 435 | 444 | 435 | 441 | 80,300 | 441 |
| 2025-01-23 | 439 | 439 | 434 | 435 | 77,900 | 435 |
| 2025-01-22 | 437 | 440 | 435 | 439 | 51,500 | 439 |
| 2025-01-21 | 438 | 438 | 432 | 435 | 50,900 | 435 |
| 2025-01-20 | 431 | 438 | 431 | 434 | 51,300 | 434 |
| 2025-01-17 | 431 | 431 | 426 | 428 | 86,100 | 428 |
| 2025-01-16 | 435 | 437 | 431 | 431 | 85,200 | 431 |
| 2025-01-15 | 438 | 438 | 431 | 437 | 96,600 | 437 |
| 2025-01-14 | 438 | 443 | 429 | 433 | 135,200 | 433 |
| 2025-01-10 | 439 | 443 | 436 | 441 | 63,000 | 441 |
| 2025-01-09 | 452 | 452 | 441 | 441 | 57,400 | 441 |
| 2025-01-08 | 447 | 451 | 446 | 450 | 73,800 | 450 |
| 2025-01-07 | 447 | 455 | 444 | 452 | 104,800 | 452 |
| 2025-01-06 | 457 | 457 | 440 | 440 | 114,100 | 440 |
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