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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	480	483	477	483	95,900	483
2023-12-28	476	480	470	478	142,300	478
2023-12-27	453	475	452	475	238,000	475
2023-12-26	446	455	446	450	196,400	450
2023-12-25	452	452	444	446	117,700	446
2023-12-22	441	452	441	451	176,100	451
2023-12-21	441	445	437	438	156,900	438
2023-12-20	451	455	443	443	172,800	443
2023-12-19	451	454	448	451	119,700	451
2023-12-18	450	453	447	450	152,000	450
2023-12-15	446	462	445	454	350,300	454
2023-12-14	445	458	435	440	416,000	440
2023-12-13	453	460	441	445	897,300	445
2023-12-12	490	495	477	485	361,100	485
2023-12-11	484	491	481	488	166,200	488
2023-12-08	485	488	481	483	204,900	483
2023-12-07	505	507	497	497	116,600	497
2023-12-06	491	517	491	514	185,200	514
2023-12-05	494	506	489	489	192,700	489
2023-12-04	508	512	498	507	171,300	507
2023-12-01	533	533	512	512	151,300	512
2023-11-30	540	542	533	535	78,100	535
2023-11-29	541	547	538	540	94,600	540
2023-11-28	540	549	534	545	124,300	545
2023-11-27	539	546	533	539	120,500	539
2023-11-24	536	537	528	536	89,300	536
2023-11-22	524	534	524	532	189,100	532
2023-11-21	517	523	514	523	81,800	523
2023-11-20	499	518	497	512	144,300	512
2023-11-17	493	501	489	501	113,600	501
2023-11-16	493	498	490	494	84,000	494
2023-11-15	486	493	484	491	133,600	491
2023-11-14	478	484	475	484	176,600	484
2023-11-13	479	479	469	475	138,400	475
2023-11-10	472	478	467	478	98,300	478
2023-11-09	471	474	467	474	68,800	474
2023-11-08	475	479	468	472	112,700	472
2023-11-07	474	477	469	474	98,200	474
2023-11-06	473	476	467	473	148,600	473
2023-11-02	465	467	460	466	134,200	466
2023-11-01	469	472	459	460	125,300	460
2023-10-31	468	468	458	464	188,400	464
2023-10-30	458	463	457	460	78,900	460
2023-10-27	460	464	457	464	88,400	464
2023-10-26	455	461	451	454	113,400	454
2023-10-25	467	468	456	458	147,700	458
2023-10-24	460	470	454	467	155,000	467
2023-10-23	474	477	463	465	125,300	465
2023-10-20	473	479	469	477	114,600	477
2023-10-19	479	485	475	475	121,600	475
2023-10-18	486	488	474	485	221,700	485
2023-10-17	472	488	471	486	168,100	486
2023-10-16	475	477	467	469	124,700	469
2023-10-13	473	476	467	468	162,800	468
2023-10-12	481	483	477	479	88,400	479
2023-10-11	490	492	482	482	96,600	482
2023-10-10	482	493	481	492	136,400	492
2023-10-06	466	479	466	478	270,200	478
2023-10-05	465	473	465	471	496,200	471
2023-10-04	486	489	471	471	492,200	471
2023-10-03	499	503	489	492	504,200	492
2023-10-02	528	537	506	506	411,600	506
2023-09-29	528	534	524	527	284,700	527
2023-09-28	539	541	524	527	278,400	527
2023-09-27	538	543	532	543	196,400	543
2023-09-26	550	550	538	538	222,500	538
2023-09-25	549	560	549	556	275,100	556
2023-09-22	533	551	533	544	325,300	544
2023-09-21	554	554	544	550	340,200	550
2023-09-20	563	570	555	557	399,400	557
2023-09-19	592	592	572	573	434,400	573
2023-09-15	585	601	585	592	568,900	592
2023-09-14	666	671	658	665	174,500	665
2023-09-13	670	674	666	673	112,300	673
2023-09-12	677	681	666	674	94,000	674
2023-09-11	695	700	677	680	124,900	680
2023-09-08	692	698	686	690	149,600	690
2023-09-07	698	698	691	695	91,800	695
2023-09-06	704	709	701	704	68,100	704
2023-09-05	695	700	693	698	65,200	698
2023-09-04	698	700	691	696	85,800	696
2023-09-01	698	699	693	697	63,400	697
2023-08-31	704	704	696	696	48,500	696
2023-08-30	707	707	698	698	100,700	698
2023-08-29	703	709	703	705	39,600	705
2023-08-28	695	707	695	702	98,100	702
2023-08-25	688	693	682	691	85,200	691
2023-08-24	696	697	690	691	86,600	691
2023-08-23	679	690	678	689	80,800	689
2023-08-22	675	679	670	677	97,800	677
2023-08-21	661	673	661	669	91,500	669
2023-08-18	651	659	647	657	138,300	657
2023-08-17	663	665	651	658	101,100	658
2023-08-16	666	675	661	667	118,600	667
2023-08-15	673	677	665	674	76,200	674
2023-08-14	670	673	664	669	79,500	669
2023-08-10	655	668	651	668	47,900	668
2023-08-09	653	658	647	658	52,100	658
2023-08-08	659	664	652	655	69,200	655
2023-08-07	650	659	646	658	70,100	658
2023-08-04	644	651	642	651	118,900	651
2023-08-03	651	657	645	648	171,200	648
2023-08-02	664	664	653	655	150,700	655
2023-08-01	673	674	665	670	64,500	670
2023-07-31	675	682	672	673	108,500	673
2023-07-28	669	670	656	665	220,500	665
2023-07-27	678	680	672	676	90,400	676
2023-07-26	688	690	676	682	137,200	682
2023-07-25	680	698	678	698	213,500	698
2023-07-24	680	682	671	682	157,600	682
2023-07-21	688	691	672	673	337,400	673
2023-07-20	703	703	688	693	244,600	693
2023-07-19	728	728	708	710	184,700	710
2023-07-18	736	737	717	717	185,200	717
2023-07-14	761	762	737	738	132,900	738
2023-07-13	755	764	755	762	83,900	762
2023-07-12	743	754	739	753	71,200	753
2023-07-11	748	750	738	738	92,300	738
2023-07-10	745	747	741	742	111,300	742
2023-07-07	747	755	741	746	114,100	746
2023-07-06	762	763	751	752	167,200	752
2023-07-05	771	773	763	768	103,500	768
2023-07-04	778	780	772	772	100,300	772
2023-07-03	792	797	779	784	84,500	784
2023-06-30	785	786	771	784	152,100	784
2023-06-29	788	789	780	785	49,800	785
2023-06-28	781	786	774	785	102,200	785
2023-06-27	784	784	772	773	118,700	773
2023-06-26	809	809	791	791	116,700	791
2023-06-23	814	820	807	810	64,300	810
2023-06-22	814	826	811	812	65,900	812
2023-06-21	830	838	812	814	134,400	814
2023-06-20	818	831	805	831	160,400	831
2023-06-19	819	823	800	819	193,400	819
2023-06-16	808	817	803	814	153,600	814
2023-06-15	830	831	810	810	96,100	810
2023-06-14	850	850	824	824	151,400	824
2023-06-13	883	899	849	854	231,200	854
2023-06-12	910	924	876	883	338,700	883
2023-06-09	956	970	948	955	113,100	955
2023-06-08	957	963	937	942	56,400	942
2023-06-07	970	976	952	953	57,200	953
2023-06-06	946	967	943	962	32,700	962
2023-06-05	965	966	953	961	50,200	961
2023-06-02	930	952	930	950	45,500	950
2023-06-01	920	934	920	930	36,100	930
2023-05-31	942	942	914	922	91,400	922
2023-05-30	941	951	936	949	42,100	949
2023-05-29	955	962	941	941	65,900	941
2023-05-26	950	952	934	935	69,300	935
2023-05-25	956	975	951	965	49,500	965
2023-05-24	984	985	959	961	30,800	961
2023-05-23	980	993	977	984	61,800	984
2023-05-22	976	980	967	980	46,700	980
2023-05-19	968	980	967	976	50,900	976
2023-05-18	968	970	955	968	51,500	968
2023-05-17	959	969	957	963	33,700	963
2023-05-16	970	976	958	964	52,800	964
2023-05-15	957	969	951	969	75,500	969
2023-05-12	941	949	937	949	39,100	949
2023-05-11	928	941	928	936	18,200	936
2023-05-10	940	942	922	934	27,000	934
2023-05-09	919	934	916	934	51,100	934
2023-05-08	913	918	907	913	50,800	913
2023-05-02	925	925	904	911	31,500	911
2023-05-01	919	924	916	924	59,700	924
2023-04-28	909	914	903	914	51,000	914
2023-04-27	892	908	891	898	53,000	898
2023-04-26	907	912	899	904	32,700	904
2023-04-25	908	915	905	909	57,000	909
2023-04-24	894	909	894	900	51,800	900
2023-04-21	869	897	869	885	78,900	885
2023-04-20	861	874	861	869	34,300	869
2023-04-19	878	878	864	870	37,000	870
2023-04-18	877	881	875	878	40,600	878
2023-04-17	883	885	870	876	33,900	876
2023-04-14	872	888	872	883	49,800	883
2023-04-13	869	875	864	870	36,500	870
2023-04-12	872	878	864	869	56,100	869
2023-04-11	865	876	865	872	40,400	872
2023-04-10	870	872	853	862	41,700	862
2023-04-07	861	874	859	867	39,600	867
2023-04-06	860	866	855	862	43,600	862
2023-04-05	893	896	873	873	51,400	873
2023-04-04	905	909	898	903	49,100	903
2023-04-03	905	917	903	905	53,600	905
2023-03-31	903	909	890	893	44,500	893
2023-03-30	913	913	900	901	50,300	901
2023-03-29	879	914	879	914	79,200	914
2023-03-28	889	889	872	879	48,300	879
2023-03-27	882	890	877	881	47,000	881
2023-03-24	871	879	865	878	41,600	878
2023-03-23	866	874	864	873	31,100	873
2023-03-22	868	879	866	875	65,300	875
2023-03-20	873	874	852	853	61,400	853
2023-03-17	855	882	851	881	55,400	881
2023-03-16	845	863	841	852	110,800	852
2023-03-15	881	892	844	860	232,300	860
2023-03-14	899	899	872	882	139,400	882
2023-03-13	898	914	892	913	69,100	913
2023-03-10	916	925	909	910	94,100	910
2023-03-09	916	922	911	916	95,800	916
2023-03-08	909	917	905	908	80,700	908
2023-03-07	907	920	907	911	72,800	911
2023-03-06	899	912	896	907	79,000	907
2023-03-03	874	889	869	888	79,800	888
2023-03-02	861	868	858	865	41,700	865
2023-03-01	852	857	845	856	48,100	856
2023-02-28	854	865	854	861	41,300	861
2023-02-27	841	851	841	850	46,000	850
2023-02-24	848	852	844	850	87,800	850
2023-02-22	847	851	841	850	54,400	850
2023-02-21	850	854	848	850	41,800	850
2023-02-20	850	853	849	851	50,800	851
2023-02-17	863	863	848	849	52,000	849
2023-02-16	864	874	863	870	34,700	870
2023-02-15	871	871	860	861	29,100	861
2023-02-14	865	877	856	863	33,900	863
2023-02-13	865	869	853	854	34,400	854
2023-02-10	875	886	867	871	45,400	871
2023-02-09	871	885	868	885	25,300	885
2023-02-08	881	887	874	878	53,800	878
2023-02-07	876	879	870	872	30,100	872
2023-02-06	886	892	871	876	46,100	876
2023-02-03	884	890	874	876	78,000	876
2023-02-02	878	884	870	873	47,000	873
2023-02-01	875	884	875	878	43,900	878
2023-01-31	878	879	867	872	42,000	872
2023-01-30	870	878	865	870	71,100	870
2023-01-27	882	890	882	886	197,800	886
2023-01-26	890	895	883	888	89,900	888
2023-01-25	886	897	880	890	79,000	890
2023-01-24	866	884	865	884	137,500	884
2023-01-23	854	862	851	861	179,000	861
2023-01-20	848	857	847	847	64,300	847
2023-01-19	847	850	842	848	47,500	848
2023-01-18	835	852	833	850	106,200	850
2023-01-17	833	835	828	831	38,000	831
2023-01-16	829	840	824	826	82,400	826
2023-01-13	838	847	834	839	111,200	839
2023-01-12	850	852	841	845	79,800	845
2023-01-11	853	860	836	842	101,000	842
2023-01-10	844	852	841	850	107,500	850
2023-01-06	822	837	822	835	87,100	835
2023-01-05	821	837	821	835	81,200	835
2023-01-04	826	835	818	821	104,300	821

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

2024年05月
日	月	火	水	木	金	土
« 04月30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