KabuInsight

ポラリス・ホールディングス

3010
スタンダード/サービス業/Polaris Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13178.0181.0178.0180.00.00.00%131,700
2026-03-12186.0186.0179.0180.0-5.0-2.70%164,100
2026-03-11183.0187.0183.0185.0+2.0+1.09%184,700
2026-03-10185.0185.0179.0183.0+3.0+1.67%163,500
2026-03-09178.0180.0175.0180.0-3.0-1.64%471,000
2026-03-06183.0184.0181.0183.00.00.00%138,200
2026-03-05185.0188.0182.0183.0+3.0+1.67%232,800
2026-03-04182.0184.0176.0180.0-5.0-2.70%527,300
2026-03-03191.0191.0185.0185.0-8.0-4.15%547,000
2026-03-02196.0196.0191.0193.0-4.0-2.03%315,700
2026-02-27197.0198.0193.0197.00.00.00%298,900
2026-02-26189.0205.0189.0197.0+7.0+3.68%1,436,600
2026-02-25189.0192.0189.0190.0+1.0+0.53%164,700
2026-02-24190.0191.0189.0189.0-2.0-1.05%152,800
2026-02-20193.0193.0191.0191.0-1.0-0.52%172,300
2026-02-19194.0194.0191.0192.0+1.0+0.52%160,300
2026-02-18189.0192.0188.0191.0+1.0+0.53%183,000
2026-02-17189.0191.0187.0190.0+2.0+1.06%166,400
2026-02-16192.0193.0187.0188.0+1.0+0.53%588,900
2026-02-13187.0189.0186.0187.0-1.0-0.53%307,900
2026-02-12190.0190.0186.0188.00.00.00%216,000
2026-02-10187.0190.0187.0188.0+1.0+0.53%179,600
2026-02-09186.0187.0183.0187.0+3.0+1.63%242,300
2026-02-06184.0186.0183.0184.0-3.0-1.60%175,000
2026-02-05184.0187.0183.0187.0+2.0+1.08%195,600
2026-02-04184.0187.0184.0185.0+1.0+0.54%113,500
2026-02-03187.0187.0184.0184.0-2.0-1.08%99,500
2026-02-02185.0187.0182.0186.0+1.0+0.54%209,100
2026-01-30183.0185.0183.0185.0+3.0+1.65%88,800
2026-01-29184.0185.0181.0182.00.00.00%214,800
2026-01-28183.0183.0181.0182.0-2.0-1.09%128,500
2026-01-27187.0187.0184.0184.0-2.0-1.08%135,900
2026-01-26188.0188.0185.0186.0-3.0-1.59%214,300
2026-01-23189.0190.0186.0189.0+3.0+1.61%324,800
2026-01-22189.0190.0186.0186.00.00.00%215,300
2026-01-21184.0187.0182.0186.0+1.0+0.54%255,800
2026-01-20189.0189.0185.0185.0-4.0-2.12%291,400
2026-01-19193.0193.0188.0189.0-3.0-1.56%212,900
2026-01-16193.0194.0191.0192.0-1.0-0.52%133,400
2026-01-15194.0196.0192.0193.0-1.0-0.52%181,900
2026-01-14197.0197.0194.0194.0-2.0-1.02%82,400
2026-01-13204.0204.0193.0196.0-3.0-1.51%285,400
2026-01-09200.0200.0197.0199.00.00.00%100,300
2026-01-08201.0201.0197.0199.0-1.0-0.50%241,600
2026-01-07196.0202.0196.0200.0+4.0+2.04%391,900
2026-01-06195.0198.0194.0196.0+1.0+0.51%136,800
2026-01-05190.0195.0190.0195.0+5.0+2.63%293,700
2025-12-30191.0192.0188.0190.0-1.0-0.52%180,000
2025-12-29192.0193.0189.0191.00.00.00%185,400
2025-12-26189.0192.0189.0191.0+2.0+1.06%358,600
2025-12-25190.0192.0189.0189.0-1.0-0.53%242,100
2025-12-24188.0191.0187.0190.0+3.0+1.60%369,900
2025-12-23190.0191.0186.0187.0-1.0-0.53%277,200
2025-12-22184.0189.0184.0188.0+4.0+2.17%376,100
2025-12-19185.0187.0183.0184.00.00.00%146,700
2025-12-18183.0188.0181.0184.0+6.0+3.37%564,900
2025-12-17181.0181.0178.0178.0-1.0-0.56%132,600
2025-12-16180.0182.0178.0179.0-3.0-1.65%160,900
2025-12-15179.0183.0179.0182.0+3.0+1.68%254,700
2025-12-12179.0183.0178.0179.0+1.0+0.56%197,200
2025-12-11176.0180.0175.0178.0+2.0+1.14%339,900
2025-12-10173.0177.0173.0176.0+3.0+1.73%399,300
2025-12-09178.0178.0172.0173.0-5.0-2.81%487,200
2025-12-08178.0179.0177.0178.00.00.00%324,400
2025-12-05178.0179.0176.0178.00.00.00%200,500
2025-12-04180.0180.0178.0178.00.00.00%104,700
2025-12-03180.0182.0178.0178.0-2.0-1.11%174,600
2025-12-02182.0182.0179.0180.0-2.0-1.10%186,700
2025-12-01185.0185.0181.0182.0-2.0-1.09%184,300
2025-11-28184.0186.0184.0184.0-1.0-0.54%150,000
2025-11-27184.0186.0183.0185.0+2.0+1.09%134,100
2025-11-26181.0183.0179.0183.0+6.0+3.39%234,200
2025-11-25180.0181.0177.0177.0-1.0-0.56%256,100
2025-11-21174.0178.0173.0178.0+1.0+0.56%285,400
2025-11-20182.0183.0175.0177.0-5.0-2.75%450,600
2025-11-19177.0186.0177.0182.0+4.0+2.25%550,400
2025-11-18182.0185.0175.0178.0-7.0-3.78%944,500
2025-11-17194.0194.0184.0185.0-11.0-5.61%1,268,600
2025-11-14200.0204.0194.0196.0-9.0-4.39%704,500
2025-11-13205.0206.0201.0205.0+1.0+0.49%471,300
2025-11-12201.0204.0201.0204.0+3.0+1.49%162,100
2025-11-11198.0202.0197.0201.0+3.0+1.52%233,600
2025-11-10199.0199.0196.0198.0+1.0+0.51%544,100
2025-11-07197.0198.0195.0197.0-1.0-0.51%228,000
2025-11-06200.0201.0198.0198.00.00.00%111,200
2025-11-05200.0200.0194.0198.0-2.0-1.00%265,800
2025-11-04200.0200.0197.0200.00.00.00%131,400
2025-10-31198.0200.0197.0200.0+5.0+2.56%181,000
2025-10-30196.0197.0195.0195.0-1.0-0.51%329,500
2025-10-29200.0201.0195.0196.0-4.0-2.00%410,100
2025-10-28205.0205.0200.0200.0-4.0-1.96%206,400
2025-10-27202.0204.0201.0204.0+2.0+0.99%127,200
2025-10-24207.0207.0202.0202.0-3.0-1.46%114,000
2025-10-23206.0206.0203.0205.0-2.0-0.97%244,800
2025-10-22203.0207.0203.0207.0+6.0+2.99%185,800
2025-10-21204.0204.0200.0201.0-2.0-0.99%234,800
2025-10-20201.0204.0200.0203.0+3.0+1.50%236,800
2025-10-17199.0200.0197.0200.0+1.0+0.50%267,600
2025-10-16201.0201.0198.0199.0+1.0+0.51%161,800
2025-10-15197.0200.0197.0198.0+2.0+1.02%327,800
2025-10-14199.0201.0195.0196.0-7.0-3.45%693,700
2025-10-10204.0205.0202.0203.0-2.0-0.98%442,500
2025-10-09209.0210.0205.0205.0-4.0-1.91%356,300
2025-10-08213.0213.0209.0209.0-4.0-1.88%282,400
2025-10-07212.0214.0209.0213.00.00.00%298,900
2025-10-06212.0213.0208.0213.0+3.0+1.43%414,900
2025-10-03207.0211.0207.0210.0+3.0+1.45%317,400
2025-10-02205.0209.0205.0207.0+3.0+1.47%326,000
2025-10-01207.0210.0203.0204.0-4.0-1.92%718,700
2025-09-30210.0211.0206.0208.00.00.00%276,200
2025-09-29207.0210.0205.0208.0+3.0+1.46%410,300
2025-09-26206.0209.0205.0205.0-1.0-0.49%397,700
2025-09-25210.0210.0206.0206.0-2.0-0.96%262,100
2025-09-24212.0212.0208.0208.0-4.0-1.89%289,200
2025-09-22212.0213.0211.0212.0+1.0+0.47%149,300
2025-09-19209.0220.0209.0211.0+2.0+0.96%1,009,100
2025-09-18210.0211.0207.0209.0-3.0-1.42%274,200
2025-09-17211.0213.0208.0212.00.00.00%210,700
2025-09-16207.0212.0207.0212.0+4.0+1.92%305,000
2025-09-12208.0211.0207.0208.0——418,200

直近120営業日分を表示