1301 (株)極洋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4,055 | 4,060 | 4,015 | 4,030 | 20,700 | 4,030 |
| 2025-01-27 | 3,985 | 4,025 | 3,985 | 4,020 | 23,900 | 4,020 |
| 2025-01-24 | 3,945 | 3,985 | 3,945 | 3,945 | 15,700 | 3,945 |
| 2025-01-23 | 3,950 | 3,950 | 3,925 | 3,945 | 24,000 | 3,945 |
| 2025-01-22 | 3,985 | 3,990 | 3,960 | 3,960 | 25,100 | 3,960 |
| 2025-01-21 | 4,010 | 4,010 | 3,980 | 3,995 | 23,600 | 3,995 |
| 2025-01-20 | 3,965 | 3,985 | 3,955 | 3,980 | 22,200 | 3,980 |
| 2025-01-17 | 3,950 | 3,955 | 3,905 | 3,925 | 25,200 | 3,925 |
| 2025-01-16 | 3,980 | 3,995 | 3,950 | 3,950 | 18,800 | 3,950 |
| 2025-01-15 | 3,935 | 3,975 | 3,935 | 3,960 | 21,500 | 3,960 |
| 2025-01-14 | 3,965 | 3,965 | 3,910 | 3,935 | 32,800 | 3,935 |
| 2025-01-10 | 3,960 | 3,975 | 3,945 | 3,960 | 24,000 | 3,960 |
| 2025-01-09 | 4,020 | 4,020 | 3,965 | 3,975 | 31,400 | 3,975 |
| 2025-01-08 | 4,050 | 4,050 | 4,000 | 4,000 | 29,500 | 4,000 |
| 2025-01-07 | 4,115 | 4,130 | 4,055 | 4,060 | 39,400 | 4,060 |
| 2025-01-06 | 4,120 | 4,125 | 4,070 | 4,100 | 29,700 | 4,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株