1301 (株)極洋 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-233,7103,7203,6903,71513,6003,715
2024-05-223,7403,7503,7153,72018,4003,720
2024-05-213,7403,7853,7403,74021,7003,740
2024-05-203,7453,7653,7403,75019,6003,750
2024-05-173,6853,7403,6853,73018,8003,730
2024-05-163,7253,7253,6803,70532,9003,705
2024-05-153,7603,7703,7253,74023,6003,740
2024-05-143,7603,7703,7153,76035,8003,760
2024-05-133,7903,8003,7453,76079,1003,760
2024-05-103,5803,9203,5603,790241,3003,790
2024-05-093,5753,5853,5553,58016,0003,580
2024-05-083,5953,6003,5603,57019,2003,570
2024-05-073,6103,6153,5803,58518,5003,585
2024-05-023,5903,6003,5753,60010,8003,600
2024-05-013,5853,6053,5803,58517,5003,585
2024-04-303,5653,6203,5603,61026,8003,610
2024-04-263,5603,5753,5353,57517,3003,575
2024-04-253,6053,6053,5503,55022,1003,550
2024-04-243,6103,6153,5903,59030,1003,590
2024-04-233,6103,6203,5953,60013,7003,600
2024-04-223,5953,6003,5703,59025,7003,590
2024-04-193,5853,5853,5153,54057,3003,540
2024-04-183,5653,5953,5653,58518,5003,585
2024-04-173,6053,6153,5553,57045,3003,570
2024-04-163,6603,6603,6003,60041,1003,600
2024-04-153,6503,6853,6453,68026,3003,680
2024-04-123,6803,6903,6703,68026,8003,680
2024-04-113,6603,6853,6453,67024,2003,670
2024-04-103,6903,6903,6703,67019,4003,670
2024-04-093,6703,6903,6503,69030,4003,690
2024-04-083,6653,6953,6603,67548,7003,675
2024-04-053,6553,6753,6453,66524,2003,665
2024-04-043,6903,6903,6503,67537,4003,675
2024-04-033,6603,6903,6353,68037,4003,680
2024-04-023,6753,7003,6503,66549,2003,665
2024-04-013,7403,7403,6653,67045,4003,670
2024-03-293,7053,7453,6903,74067,2003,740
2024-03-283,7503,7503,6853,700193,5003,700
2024-03-273,8453,8503,8203,835210,1003,835
2024-03-263,8403,8503,8103,835139,7003,835
2024-03-253,8653,8853,8203,860159,7003,860
2024-03-223,8203,8453,7903,84585,5003,845
2024-03-213,8003,8103,7803,80580,5003,805
2024-03-193,7603,8003,7453,79073,4003,790
2024-03-183,7553,7603,7253,75087,6003,750
2024-03-153,6903,7253,6903,70561,5003,705
2024-03-143,6503,6953,6353,69549,1003,695
2024-03-133,6603,6753,6153,63060,8003,630
2024-03-123,6603,6603,6003,63579,2003,635
2024-03-113,7003,7003,6203,655116,7003,655
2024-03-083,6353,7003,6253,700112,8003,700
2024-03-073,6603,6903,6253,630106,9003,630
2024-03-063,5753,6703,5603,665247,5003,665
2024-03-053,5253,5503,5153,530164,5003,530
2024-03-043,5803,5803,5003,5101,021,0003,510
2024-03-013,5803,6003,5203,545234,6003,545
2024-02-293,5453,5703,5403,565213,2003,565
2024-02-283,5353,5553,5053,515125,7003,515
2024-02-273,4903,5503,4753,535776,2003,535
2024-02-263,5353,5453,4853,485739,9003,485
2024-02-223,5753,5803,5303,550256,4003,550
2024-02-213,5703,5953,5503,590166,7003,590
2024-02-203,6203,6303,5453,560222,0003,560
2024-02-193,4803,6003,4803,595210,7003,595
2024-02-163,5003,5153,4553,470280,4003,470
2024-02-153,5103,5303,4803,485370,9003,485
2024-02-143,6503,6753,5503,5501,266,2003,550
2024-02-134,0504,0654,0204,06025,9004,060
2024-02-094,0554,0804,0354,03523,7004,035
2024-02-084,1204,1204,0454,07026,2004,070
2024-02-074,0654,1204,0604,10528,0004,105
2024-02-064,0704,0904,0404,07023,6004,070
2024-02-054,0304,0704,0204,06045,1004,060
2024-02-023,9804,0653,9354,04553,4004,045
2024-02-013,9553,9653,9403,96014,7003,960
2024-01-313,9203,9603,9053,96018,8003,960
2024-01-303,9453,9603,9203,92515,5003,925
2024-01-293,8953,9453,8953,94512,8003,945
2024-01-263,9153,9153,8903,89514,7003,895
2024-01-253,8753,9203,8703,92011,8003,920
2024-01-243,9053,9103,8653,87521,3003,875
2024-01-233,9353,9453,9053,90518,9003,905
2024-01-223,9153,9353,9153,9358,8003,935
2024-01-193,9453,9453,9053,91515,5003,915
2024-01-183,9403,9403,9253,93014,0003,930
2024-01-173,8903,9503,8853,92526,4003,925
2024-01-163,9103,9203,8903,90014,4003,900
2024-01-153,8903,9253,8903,91015,7003,910
2024-01-123,8853,9003,8653,87519,0003,875
2024-01-113,9353,9453,8903,89024,0003,890
2024-01-103,8953,9403,8953,91026,4003,910
2024-01-093,8903,9003,8653,88524,5003,885
2024-01-053,8303,8703,8153,85016,8003,850
2024-01-043,7753,8253,7553,81521,4003,815

分割・併合履歴 : [2016-09-28]1株→0.1株