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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
