3657東証P貸借
業種 情報・通信業
ポールトゥウィンホールディングス 株価時系列データ
PTS
490.1
円
(10:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 993 (23/05/23) | 435 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 547 (24/01/25) | 467 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 497 | 497 | 478 | 490 | -7 | -1.4 | 266,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,011 | 1,052 | 953 | 1,025 | +3 | +0.3 | 2,856,000 |
| 21/09 | 1,104 | 1,110 | 998 | 1,022 | -78 | -7.1 | 3,192,300 |
| 21/08 | 1,050 | 1,108 | 1,001 | 1,100 | +66 | +6.4 | 1,880,700 |
| 21/07 | 1,100 | 1,106 | 1,006 | 1,034 | -56 | -5.1 | 1,696,500 |
| 21/06 | 1,066 | 1,199 | 1,060 | 1,090 | +19 | +1.8 | 2,849,500 |
| 21/05 | 1,146 | 1,175 | 1,026 | 1,071 | -59 | -5.2 | 1,761,600 |
| 21/04 | 1,392 | 1,469 | 1,128 | 1,130 | -247 | -17.9 | 2,266,100 |
| 21/03 | 1,101 | 1,446 | 1,083 | 1,377 | +270 | +24.4 | 4,361,200 |
| 21/02 | 1,136 | 1,294 | 1,101 | 1,107 | -53 | -4.6 | 1,516,500 |
| 21/01 | 1,175 | 1,237 | 1,114 | 1,160 | -7 | -0.6 | 2,715,000 |
| 20/12 | 969 | 1,175 | 957 | 1,167 | +207 | +21.6 | 3,848,400 |
| 20/11 | 911 | 984 | 892 | 960 | +55 | +6.1 | 1,957,700 |
| 20/10 | 958 | 1,084 | 899 | 905 | -41 | -4.3 | 3,609,000 |
| 20/09 | 979 | 997 | 884 | 946 | -29 | -3.0 | 3,437,200 |
| 20/08 | 914 | 999 | 857 | 975 | +78 | +8.7 | 3,589,800 |
| 20/07 | 904 | 915 | 811 | 897 | -3 | -0.3 | 3,313,000 |
| 20/06 | 960 | 1,113 | 865 | 900 | -60 | -6.3 | 5,989,100 |
| 20/05 | 893 | 1,014 | 882 | 960 | +60 | +6.7 | 1,911,700 |
| 20/04 | 785 | 904 | 721 | 900 | +127 | +16.4 | 2,493,700 |
| 20/03 | 826 | 919 | 579 | 773 | -60 | -7.2 | 5,669,200 |
| 20/02 | 886 | 994 | 829 | 833 | -83 | -9.1 | 3,053,900 |
| 20/01 | 959 | 973 | 887 | 916 | -58 | -6.0 | 4,456,200 |
| 19/12 | 1,070 | 1,130 | 951 | 974 | -84 | -7.9 | 6,249,500 |
| 19/11 | 1,038 | 1,082 | 1,020 | 1,058 | +2 | +0.2 | 2,762,200 |
| 19/10 | 1,071 | 1,102 | 1,008 | 1,056 | +3 | +0.3 | 3,062,400 |
| 19/09 | 1,176 | 1,229 | 963 | 1,053 | -127 | -10.8 | 7,413,000 |
| 19/08 | 1,160 | 1,181 | 1,039 | 1,180 | +12 | +1.0 | 3,140,200 |
| 19/07 | 1,147 | 1,190 | 1,064 | 1,168 | +33 | +2.9 | 3,856,400 |
| 19/06 | 1,046 | 1,320 | 969 | 1,135 | +78 | +7.4 | 7,081,900 |
| 19/05 | 998 | 1,088 | 930 | 1,057 | +52 | +5.2 | 2,824,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて