Polaris Group (6550)

6550
🏛️ 台湾 →
36.90
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 77.10 77.20 75.60 75.60 1.7M
2023-12-28 78.40 79.50 76.30 76.60 2.8M
2023-12-27 79.10 80.60 78.60 78.70 2.8M
2023-12-26 78.50 79.40 77.90 79.20 5.3M
2023-12-25 80.80 81.90 78.00 79.20 18.4M
2023-12-22 72.20 77.70 71.60 77.70 8.7M
2023-12-21 69.00 70.80 69.00 70.70 1.4M
2023-12-20 68.80 69.60 68.80 69.20 0.5M
2023-12-19 69.90 69.90 68.80 68.80 0.7M
2023-12-18 69.80 70.20 69.30 69.50 0.7M
2023-12-15 68.90 70.00 68.70 69.80 0.9M
2023-12-14 69.20 70.10 68.70 68.70 1.0M
2023-12-13 69.10 69.40 68.50 68.50 0.8M
2023-12-12 69.50 69.90 68.70 69.10 1.3M
2023-12-11 70.80 70.80 69.50 69.50 1.2M
2023-12-08 71.00 71.20 70.40 70.50 0.5M
2023-12-07 70.60 71.20 70.30 70.50 0.5M
2023-12-06 71.90 71.90 70.30 70.60 1.5M
2023-12-05 72.70 72.70 71.30 71.70 1.1M
2023-12-04 72.30 72.70 71.60 72.20 1.2M
2023-12-01 72.70 73.30 71.90 72.10 1.7M
2023-11-30 71.60 72.60 71.30 72.30 1.6M
2023-11-29 71.00 71.30 70.60 70.70 0.7M
2023-11-28 71.30 71.40 70.50 70.70 0.9M
2023-11-27 71.30 72.70 70.90 71.00 1.3M
2023-11-24 71.90 72.00 70.80 70.80 0.9M
2023-11-23 72.40 72.40 71.60 72.00 0.6M
2023-11-22 72.00 72.50 71.50 71.60 0.7M
2023-11-21 72.80 72.90 71.80 72.00 1.1M
2023-11-20 72.50 73.20 72.20 72.70 1.3M
2023-11-17 72.00 73.50 71.50 71.70 3.0M
2023-11-16 70.30 71.60 70.20 70.40 2.0M
2023-11-15 70.00 70.70 69.40 69.90 5.3M
2023-11-14 70.00 70.90 68.20 70.20 4.4M
2023-11-13 71.00 71.00 68.30 68.30 3.0M
2023-11-10 73.00 73.70 70.60 70.80 2.3M
2023-11-09 74.20 74.30 72.30 72.30 1.1M
2023-11-08 73.10 74.40 72.50 73.50 1.2M
2023-11-07 73.30 74.90 73.00 73.00 1.1M
2023-11-06 72.10 73.40 71.70 73.10 1.0M
2023-11-03 72.60 73.50 71.90 71.90 0.9M
2023-11-02 74.00 74.00 72.20 72.40 1.3M
2023-11-01 73.90 75.00 73.10 73.10 1.1M
2023-10-31 76.60 76.90 73.20 73.20 1.5M
2023-10-30 76.60 77.50 76.20 76.40 2.1M
2023-10-27 73.00 77.30 72.80 76.20 4.7M
2023-10-26 75.60 75.90 72.90 72.90 2.2M
2023-10-25 74.70 76.60 74.30 76.00 2.9M
2023-10-24 73.20 74.60 72.60 74.00 3.2M
2023-10-23 72.50 73.60 72.20 73.30 1.0M
2023-10-20 72.90 72.90 71.90 72.50 1.2M
2023-10-19 72.00 73.50 71.50 73.40 2.2M
2023-10-18 74.30 74.40 71.90 72.40 2.1M
2023-10-17 76.40 76.40 74.20 74.30 1.2M
2023-10-16 75.80 76.20 74.10 75.60 1.6M
2023-10-13 77.00 77.20 75.60 75.90 1.1M
2023-10-12 77.00 77.00 75.30 76.60 2.0M
2023-10-11 79.10 79.70 76.10 76.20 2.0M
2023-10-06 78.50 80.50 78.20 79.00 4.0M
2023-10-05 77.60 78.60 77.50 77.80 0.9M
2023-10-04 79.20 79.20 76.70 77.40 1.9M
2023-10-03 80.10 80.50 78.40 78.60 1.3M
2023-10-02 80.40 80.50 79.60 80.30 1.7M
2023-09-28 80.60 80.80 79.20 79.50 1.5M
2023-09-27 79.80 80.90 79.50 79.90 0.7M
2023-09-26 81.80 81.80 80.00 80.10 1.9M
2023-09-25 82.60 83.30 81.90 81.90 0.9M
2023-09-22 82.00 82.60 81.10 82.60 0.9M
2023-09-21 83.50 83.50 81.40 81.80 1.2M
2023-09-20 83.00 84.40 82.60 83.20 0.8M
2023-09-19 84.40 84.90 82.40 83.00 1.9M
2023-09-18 85.70 87.70 84.30 84.30 3.2M
2023-09-15 82.20 86.20 81.90 85.80 2.5M
2023-09-14 81.90 82.30 81.40 82.20 0.8M
2023-09-13 82.30 83.40 81.10 81.80 1.4M
2023-09-12 82.70 83.10 82.00 82.30 0.7M
2023-09-11 83.60 84.10 82.20 82.40 0.8M
2023-09-08 85.20 85.20 82.30 83.40 1.7M
2023-09-07 85.00 86.50 84.40 85.30 1.6M
2023-09-06 85.10 85.60 84.40 85.00 0.9M
2023-09-05 87.00 87.40 84.90 85.10 1.4M
2023-09-04 87.00 87.80 86.10 87.00 1.5M
2023-09-01 86.70 87.50 85.80 86.60 1.5M
2023-08-31 85.40 86.40 84.50 86.40 2.2M
2023-08-30 84.20 85.40 83.50 84.70 1.3M
2023-08-29 83.00 84.10 82.80 83.30 0.6M
2023-08-28 84.00 84.00 82.00 82.60 0.9M
2023-08-25 82.40 84.30 82.00 83.60 0.9M
2023-08-24 83.00 83.20 81.30 82.40 1.2M
2023-08-23 85.30 85.70 81.80 82.30 2.4M
2023-08-22 88.00 88.00 85.40 85.50 2.0M
2023-08-21 85.50 88.10 85.50 87.30 2.8M
2023-08-18 85.50 86.40 84.20 85.20 5.3M
2023-08-17 82.60 84.70 82.60 84.60 2.5M
2023-08-16 80.60 82.50 80.50 82.20 1.8M
2023-08-15 79.00 81.30 78.70 81.20 2.0M
2023-08-14 78.20 80.30 76.00 78.60 1.7M
2023-08-11 80.80 81.00 78.00 78.30 2.6M
2023-08-10 82.90 83.10 80.80 81.00 1.1M
2023-08-09 82.30 82.80 81.60 82.40 1.0M
2023-08-08 86.20 86.30 82.00 82.20 2.4M
2023-08-07 85.30 86.10 84.60 86.10 0.9M
2023-08-04 85.90 86.30 85.00 85.30 0.8M
2023-08-02 87.60 88.80 85.20 85.30 2.8M
2023-08-01 86.40 91.10 86.40 87.90 4.8M
2023-07-31 86.50 86.50 85.30 85.80 1.6M
2023-07-28 86.20 86.80 85.10 85.50 1.8M
2023-07-27 86.70 87.60 86.10 86.20 1.7M
2023-07-26 88.80 89.20 86.00 86.20 3.3M
2023-07-25 88.80 88.90 87.80 88.40 2.5M
2023-07-24 87.50 89.30 86.90 87.80 3.0M
2023-07-21 88.80 89.50 86.30 87.10 4.0M
2023-07-20 88.90 89.50 87.80 88.50 4.1M
2023-07-19 87.80 89.50 87.00 87.50 4.7M
2023-07-18 86.70 88.30 85.70 86.70 5.2M
2023-07-17 86.00 87.90 86.00 86.60 7.8M
2023-07-14 80.50 86.50 80.10 84.80 8.9M
2023-07-13 78.90 80.30 78.50 79.60 3.7M
2023-07-12 76.50 79.20 75.50 78.90 5.7M
2023-07-11 77.80 78.20 77.00 77.50 2.2M
2023-07-10 77.20 79.20 76.50 77.00 4.1M
2023-07-07 74.80 77.90 74.10 77.10 6.0M
2023-07-06 78.50 79.30 74.90 75.00 7.6M
2023-07-05 78.90 79.80 78.00 78.00 6.2M
2023-07-04 80.90 80.90 78.90 79.00 4.6M
2023-07-03 81.90 82.00 80.20 80.40 4.0M
2023-06-30 83.90 84.50 81.50 81.60 6.1M
2023-06-29 83.10 84.00 83.00 83.30 1.8M
2023-06-28 83.90 84.00 82.70 82.80 2.6M
2023-06-27 82.30 84.20 82.20 82.50 2.7M
2023-06-26 82.00 83.20 81.10 81.60 1.8M
2023-06-21 84.30 84.30 82.00 82.20 2.3M
2023-06-20 85.50 86.00 83.80 83.90 1.5M
2023-06-19 85.30 87.20 84.30 85.50 4.4M
2023-06-16 83.10 87.20 81.00 86.30 9.3M
2023-06-15 87.50 87.50 83.30 83.40 6.6M
2023-06-14 88.60 88.80 87.50 87.50 3.2M
2023-06-13 90.20 90.30 87.80 88.60 4.5M
2023-06-12 90.30 91.30 89.80 91.00 2.5M
2023-06-09 90.10 90.60 89.50 90.30 1.9M
2023-06-08 89.50 90.70 89.30 89.50 2.4M
2023-06-07 90.60 91.10 90.00 90.60 1.6M
2023-06-06 91.20 91.70 89.60 90.10 1.9M
2023-06-05 91.80 92.20 90.70 90.80 1.1M
2023-06-02 91.20 91.70 90.60 90.80 1.5M
2023-06-01 92.20 93.10 90.60 90.80 2.7M
2023-05-31 87.40 92.30 87.40 92.30 4.4M
2023-05-30 89.80 90.00 87.10 87.40 3.2M
2023-05-29 91.70 91.90 86.40 89.20 6.4M
2023-05-26 91.10 92.20 90.90 91.20 1.7M
2023-05-25 92.70 92.70 91.20 91.40 1.5M
2023-05-24 93.70 93.70 92.30 92.40 1.3M
2023-05-23 93.40 93.50 92.40 93.30 1.4M
2023-05-22 92.20 93.20 92.20 92.70 1.8M
2023-05-19 92.70 93.00 90.90 91.80 3.3M
2023-05-18 94.40 94.70 92.30 92.50 2.7M
2023-05-17 94.00 95.00 93.30 93.90 3.0M
2023-05-16 94.20 94.30 93.10 93.70 1.0M
2023-05-15 93.80 94.90 93.10 93.60 1.5M
2023-05-12 92.70 94.20 92.20 93.80 1.6M
2023-05-11 95.30 95.80 92.50 92.70 3.2M
2023-05-10 96.50 97.30 94.70 95.00 3.2M
2023-05-09 97.90 99.00 96.60 96.60 3.5M
2023-05-08 99.80 100.50 97.10 97.10 4.8M
2023-05-05 98.00 101.00 98.00 98.90 7.8M
2023-05-04 98.50 99.20 97.20 97.20 4.7M
2023-05-03 96.30 98.50 94.90 97.40 4.1M
2023-05-02 94.70 97.50 94.70 96.20 3.3M
2023-04-28 92.80 95.00 92.80 95.00 5.7M
2023-04-27 92.00 93.50 91.30 92.70 2.2M
2023-04-26 92.40 92.40 90.70 91.60 2.6M
2023-04-25 94.30 95.40 91.60 92.00 3.8M
2023-04-24 93.00 95.20 92.60 93.60 3.8M
2023-04-21 97.70 97.90 93.30 93.60 4.9M
2023-04-20 100.00 100.50 97.40 97.50 4.2M
2023-04-19 98.60 100.50 97.50 99.40 3.9M
2023-04-18 99.30 101.00 97.60 98.20 4.0M
2023-04-17 98.40 98.40 96.80 97.30 2.0M
2023-04-14 101.50 101.50 97.50 97.60 4.3M
2023-04-13 99.70 102.50 99.70 100.00 5.5M
2023-04-12 96.50 99.60 96.50 99.10 2.3M
2023-04-11 98.20 98.20 95.90 96.80 2.7M
2023-04-10 101.50 102.50 97.60 97.60 4.5M
2023-04-07 101.50 102.50 100.50 101.00 2.9M
2023-04-06 99.00 101.50 98.10 100.50 4.2M
2023-03-31 98.80 99.10 97.10 97.10 1.8M
2023-03-30 101.50 102.00 98.50 98.60 2.3M
2023-03-29 99.30 101.00 98.50 99.80 4.1M
2023-03-28 98.20 99.70 97.30 97.90 4.2M
2023-03-27 96.10 98.40 95.20 97.80 3.0M
2023-03-24 94.60 95.80 94.00 95.50 1.9M
2023-03-23 95.00 95.20 94.10 94.40 1.6M
2023-03-22 92.60 95.70 92.60 94.70 3.6M
2023-03-21 92.80 93.00 92.20 92.20 3.3M
2023-03-20 92.50 92.80 91.60 92.30 3.0M
2023-03-17 91.10 93.00 90.50 93.00 11.7M
2023-03-16 96.10 96.10 90.50 90.50 5.2M
2023-03-15 96.40 97.60 96.10 96.10 1.9M
2023-03-14 97.80 98.90 96.00 96.00 2.4M
2023-03-13 97.30 98.30 96.20 97.60 2.8M
2023-03-10 101.00 102.50 98.80 98.80 3.9M
2023-03-09 99.90 100.50 99.30 100.00 2.8M
2023-03-08 99.60 100.50 98.80 98.90 1.8M
2023-03-07 101.00 101.50 99.50 99.50 1.8M
2023-03-06 101.00 101.50 99.60 100.50 2.0M
2023-03-03 102.00 103.50 100.50 100.50 3.2M
2023-03-02 98.70 101.50 98.60 101.00 3.6M
2023-03-01 99.20 99.40 98.30 98.40 1.5M
2023-02-24 100.00 100.00 98.10 99.10 2.0M
2023-02-23 98.30 100.50 97.60 99.10 3.1M
2023-02-22 97.80 98.70 95.60 96.40 3.6M
2023-02-21 99.60 99.80 97.70 97.80 3.3M
2023-02-20 101.00 101.50 98.70 99.00 3.6M
2023-02-17 100.50 101.50 99.80 100.00 1.5M
2023-02-16 99.20 101.00 98.60 100.50 2.6M
2023-02-15 99.90 101.00 98.20 98.40 2.8M
2023-02-14 101.00 101.00 99.10 99.20 3.0M
2023-02-13 101.50 102.00 100.00 100.50 2.3M
2023-02-10 104.00 105.00 100.50 101.50 4.8M
2023-02-09 106.50 107.50 103.50 104.00 4.9M
2023-02-08 105.50 106.50 104.00 105.00 4.4M
2023-02-07 105.00 107.00 104.50 105.50 5.8M
2023-02-06 105.00 107.00 103.00 103.50 7.0M
2023-02-03 103.00 105.00 102.00 102.50 5.4M
2023-02-02 101.50 104.50 101.50 102.50 5.5M
2023-02-01 102.00 103.50 99.90 100.50 7.3M
2023-01-31 94.60 103.00 94.60 102.00 12.1M
2023-01-30 91.70 94.90 91.30 94.30 5.3M
2023-01-17 90.60 91.10 89.60 90.00 1.7M
2023-01-16 90.00 91.20 89.50 90.10 1.9M
2023-01-13 89.60 90.30 89.30 89.40 1.4M
2023-01-12 90.60 90.80 89.20 89.20 1.7M
2023-01-11 91.20 91.80 90.00 90.20 2.0M
2023-01-10 93.30 93.60 90.40 90.40 3.8M
2023-01-09 92.20 93.80 91.20 93.30 4.4M
2023-01-06 89.40 91.50 89.40 91.40 4.4M
2023-01-05 89.50 91.00 88.80 89.10 3.1M
2023-01-04 88.70 89.80 88.20 88.50 2.2M
2023-01-03 89.30 89.40 88.00 88.10 2.0M