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
2024-12-0647347346747236,400472
2024-12-0547147646747186,000471
2024-12-0447147146746740,700467
2024-12-0346647246647170,600471
2024-12-0246546946446648,000466
2024-11-2946946946446431,800464
2024-11-2846446946446749,200467
2024-11-2746846845946342,300463
2024-11-2646746946446673,600466
2024-11-25463471463467114,100467
2024-11-2246046245446164,700461
2024-11-2145246045245469,700454
2024-11-2044745644745448,600454
2024-11-1944844944344639,100446
2024-11-1844445044344517,800445
2024-11-1545345344544745,900447
2024-11-1445345444745051,000450
2024-11-1345145744845376,200453
2024-11-12447455447448103,600448
2024-11-11441454437449146,600449
2024-11-0844244543944231,800442
2024-11-0744344543643871,600438
2024-11-0644044743944283,100442
2024-11-0544645043944165,100441
2024-11-0145145144444785,400447
2024-10-3145546445545969,800459
2024-10-30463470457460749,600460
2024-10-2945046044946065,700460
2024-10-28438455438455123,700455
2024-10-25445446434435126,400435
2024-10-2444444944244585,200445
2024-10-2345645744744784,400447
2024-10-22463465455456117,200456
2024-10-2145646745646697,500466
2024-10-1845846244944998,400449
2024-10-1746146145345765,400457
2024-10-1646046445845992,500459
2024-10-15465466456466123,900466
2024-10-11460467460465150,900465
2024-10-10457465453457145,100457
2024-10-09446459445457180,200457
2024-10-0844044743744585,100445
2024-10-0744945044344880,800448
2024-10-0443644543644268,600442
2024-10-03439440431437115,200437
2024-10-02431434426426104,200426
2024-10-0143643743043362,700433
2024-09-30443447431432139,600432
2024-09-27449458448454141,200454
2024-09-26446449442447144,200447
2024-09-25436446435443131,900443
2024-09-24443446436437163,100437
2024-09-204314394244331,034,600433
2024-09-19431433425429129,100429
2024-09-18436437425429128,700429
2024-09-17428435426433149,900433
2024-09-13429431420429183,300429
2024-09-12431435421433228,400433
2024-09-11428441415420531,600420
2024-09-10410416403412265,200412
2024-09-0940541240140998,000409
2024-09-0642242441141380,900413
2024-09-05418431415420102,700420
2024-09-0441742741742089,900420
2024-09-03417433417429121,700429
2024-09-02424426411411106,800411
2024-08-3042242542142351,000423
2024-08-2941942741942254,200422
2024-08-2842142341842374,300423
2024-08-27416428416425107,500425
2024-08-26415423413417154,300417
2024-08-2342142441542092,600420
2024-08-22420424417422101,900422
2024-08-2141542441541977,100419
2024-08-20420425416423127,900423
2024-08-1941942641241696,700416
2024-08-1641242041042097,600420
2024-08-1540540540040489,100404
2024-08-1439840839440595,300405
2024-08-13379395377395127,200395
2024-08-09380386372376172,800376
2024-08-08370376363367175,300367
2024-08-07360386360377218,000377
2024-08-06366377360373486,200373
2024-08-05374374330342539,600342
2024-08-02415419397397356,100397
2024-08-01442442428428188,700428
2024-07-31430449426447204,500447
2024-07-30440442431432417,600432
2024-07-29449454444450293,800450
2024-07-26450454443443158,700443
2024-07-25449455446449196,900449
2024-07-24460462451452275,700452
2024-07-23460466457464154,300464
2024-07-22465472458458199,900458
2024-07-19476477468468167,900468
2024-07-18478487475475180,500475
2024-07-17485487478479129,500479
2024-07-16496496470482251,400482
2024-07-12485502485496134,200496
2024-07-11490491482489101,800489
2024-07-10502503482487162,600487
2024-07-09493504493502146,700502
2024-07-0848449147949199,400491
2024-07-05474486474483121,500483
2024-07-04473476470476103,100476
2024-07-03471474467470140,400470
2024-07-02477478467473278,500473
2024-07-01486488478478112,700478
2024-06-28494496485486140,400486
2024-06-27501506487493202,600493
2024-06-26503507496505175,200505
2024-06-25492508491503318,700503
2024-06-24485495480487207,700487
2024-06-21482494478485346,300485
2024-06-20485485474482115,700482
2024-06-19497500484489126,500489
2024-06-18497500489491101,300491
2024-06-17497498485494108,000494
2024-06-14476497475496164,500496
2024-06-1348348647847896,900478
2024-06-12490498483483108,000483
2024-06-11490503479488242,000488
2024-06-10480492470483357,300483
2024-06-07462468458460160,500460
2024-06-0646246245345575,700455
2024-06-05457460454457125,400457
2024-06-0446346646046278,600462
2024-06-0347247246146366,700463
2024-05-3146246845946794,900467
2024-05-30449463447463100,500463
2024-05-2945646345045295,000452
2024-05-2845145845045588,000455
2024-05-27462463450451116,000451
2024-05-24459466455463123,800463
2024-05-23465472461466144,800466
2024-05-22477478463463195,600463
2024-05-2148048847948071,100480
2024-05-2048148947948155,700481
2024-05-1747448747348272,400482
2024-05-16485485476477117,800477
2024-05-15491491481481115,000481
2024-05-14491498487489126,300489
2024-05-1348949248749241,000492
2024-05-1049249448848971,200489
2024-05-0949149248249050,700490
2024-05-0848649548648760,900487
2024-05-0748149348149091,000490
2024-05-0247948747847872,800478
2024-05-01497497478482147,000482
2024-04-3049650349049798,600497
2024-04-2649049248249268,000492
2024-04-2549249548648668,700486
2024-04-2448549748349490,500494
2024-04-2347748447648266,000482
2024-04-22475477469475123,700475
2024-04-19480482467467201,300467
2024-04-18482486480482105,800482
2024-04-17482483472478225,000478
2024-04-16485487480484106,200484
2024-04-1548949548848890,500488
2024-04-1248549448549185,800491
2024-04-1148148747948674,800486
2024-04-1048449248448788,400487
2024-04-09484484476482133,100482
2024-04-0848548547948084,000480
2024-04-05473483470480140,100480
2024-04-04494494474479245,500479
2024-04-03481497480489128,900489
2024-04-02497497486486129,300486
2024-04-01517517496497109,500497
2024-03-2951051650951669,600516
2024-03-28509514508510119,500510
2024-03-27500508493508157,100508
2024-03-26497501491495140,400495
2024-03-25504508497499171,100499
2024-03-22497504491502170,900502
2024-03-21487498487496235,800496
2024-03-19498499477480470,800480
2024-03-18495509495502288,700502
2024-03-15498503489492299,500492
2024-03-14521523489495445,000495
2024-03-13520540502522789,100522
2024-03-12514518505514296,200514
2024-03-11520524510516140,200516
2024-03-08512532511529186,400529
2024-03-07527528512512129,100512
2024-03-06511527510523114,200523
2024-03-0552552551351374,900513
2024-03-04521539520526203,200526
2024-03-0151252351252173,700521
2024-02-2951651651051286,200512
2024-02-2851752751651965,400519
2024-02-2752552752052174,500521
2024-02-26515535514523138,800523
2024-02-2252552551351595,000515
2024-02-2151952651551587,100515
2024-02-20524524512520162,600520
2024-02-19534534520526289,800526
2024-02-16511535511535532,400535
2024-02-15510510499505162,800505
2024-02-14504512502507177,500507
2024-02-13495509495509311,300509
2024-02-09483498481495220,700495
2024-02-08484485477485210,900485
2024-02-07487490483485199,300485
2024-02-06498498488488200,100488
2024-02-05500502494499214,700499
2024-02-02493504490504260,900504
2024-02-01494498486491277,600491
2024-01-31497503492503341,300503
2024-01-30508511497497682,800497
2024-01-29529529517519925,200519
2024-01-26537545529536477,000536
2024-01-25516547512542577,700542
2024-01-24514526512516284,100516
2024-01-23521521511514329,100514
2024-01-22524537516520676,200520
2024-01-19524528501505670,000505
2024-01-18503521501516653,500516
2024-01-17489512488503606,700503
2024-01-16485489481486220,000486
2024-01-15488490482485211,600485
2024-01-12478484473479196,300479
2024-01-11483483472475192,000475
2024-01-10479481474475200,700475
2024-01-09475486475479179,300479
2024-01-05488489471471204,100471
2024-01-04487489475486133,400486

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