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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,980 | 3,980 | 3,935 | 3,975 | 25,700 | 3,975 |
| 2024-07-25 | 3,930 | 3,995 | 3,930 | 3,965 | 34,700 | 3,965 |
| 2024-07-24 | 4,070 | 4,080 | 3,970 | 3,990 | 26,400 | 3,990 |
| 2024-07-23 | 4,055 | 4,075 | 4,045 | 4,050 | 16,200 | 4,050 |
| 2024-07-22 | 4,100 | 4,100 | 4,055 | 4,055 | 14,900 | 4,055 |
| 2024-07-19 | 4,095 | 4,110 | 4,050 | 4,090 | 18,400 | 4,090 |
| 2024-07-18 | 4,025 | 4,115 | 4,025 | 4,080 | 23,800 | 4,080 |
| 2024-07-17 | 4,040 | 4,075 | 4,040 | 4,075 | 13,800 | 4,075 |
| 2024-07-16 | 4,035 | 4,065 | 4,030 | 4,030 | 14,100 | 4,030 |
| 2024-07-12 | 4,040 | 4,080 | 4,020 | 4,025 | 17,400 | 4,025 |
| 2024-07-11 | 4,040 | 4,055 | 4,015 | 4,045 | 24,400 | 4,045 |
| 2024-07-10 | 4,060 | 4,065 | 4,010 | 4,020 | 18,200 | 4,020 |
| 2024-07-09 | 4,065 | 4,090 | 4,025 | 4,060 | 34,100 | 4,060 |
| 2024-07-08 | 4,045 | 4,070 | 4,045 | 4,065 | 16,200 | 4,065 |
| 2024-07-05 | 4,120 | 4,140 | 4,045 | 4,045 | 30,300 | 4,045 |
| 2024-07-04 | 4,070 | 4,085 | 4,060 | 4,085 | 15,300 | 4,085 |
| 2024-07-03 | 4,035 | 4,060 | 4,030 | 4,040 | 13,700 | 4,040 |
| 2024-07-02 | 4,085 | 4,085 | 4,040 | 4,050 | 23,600 | 4,050 |
| 2024-07-01 | 4,140 | 4,140 | 4,055 | 4,075 | 32,400 | 4,075 |
| 2024-06-28 | 4,175 | 4,175 | 4,085 | 4,085 | 33,200 | 4,085 |
| 2024-06-27 | 4,115 | 4,170 | 4,115 | 4,170 | 63,300 | 4,170 |
| 2024-06-26 | 4,100 | 4,115 | 4,085 | 4,110 | 36,300 | 4,110 |
| 2024-06-25 | 4,010 | 4,115 | 4,010 | 4,115 | 99,400 | 4,115 |
| 2024-06-24 | 3,950 | 4,010 | 3,950 | 4,005 | 60,100 | 4,005 |
| 2024-06-21 | 3,950 | 3,980 | 3,950 | 3,950 | 34,400 | 3,950 |
| 2024-06-20 | 3,980 | 4,005 | 3,950 | 3,970 | 45,800 | 3,970 |
| 2024-06-19 | 3,905 | 3,970 | 3,905 | 3,965 | 37,300 | 3,965 |
| 2024-06-18 | 3,880 | 3,930 | 3,855 | 3,915 | 50,900 | 3,915 |
| 2024-06-17 | 3,860 | 3,865 | 3,820 | 3,865 | 42,900 | 3,865 |
| 2024-06-14 | 3,775 | 3,850 | 3,770 | 3,850 | 34,300 | 3,850 |
| 2024-06-13 | 3,845 | 3,845 | 3,780 | 3,780 | 18,300 | 3,780 |
| 2024-06-12 | 3,835 | 3,845 | 3,805 | 3,830 | 26,300 | 3,830 |
| 2024-06-11 | 3,845 | 3,865 | 3,820 | 3,820 | 21,800 | 3,820 |
| 2024-06-10 | 3,825 | 3,855 | 3,825 | 3,845 | 17,600 | 3,845 |
| 2024-06-07 | 3,840 | 3,840 | 3,790 | 3,830 | 21,800 | 3,830 |
| 2024-06-06 | 3,840 | 3,855 | 3,815 | 3,840 | 24,700 | 3,840 |
| 2024-06-05 | 3,845 | 3,860 | 3,835 | 3,850 | 47,100 | 3,850 |
| 2024-06-04 | 3,835 | 3,850 | 3,820 | 3,840 | 34,500 | 3,840 |
| 2024-06-03 | 3,800 | 3,850 | 3,800 | 3,820 | 51,600 | 3,820 |
| 2024-05-31 | 3,725 | 3,775 | 3,725 | 3,775 | 49,100 | 3,775 |
| 2024-05-30 | 3,700 | 3,725 | 3,680 | 3,725 | 27,100 | 3,725 |
| 2024-05-29 | 3,720 | 3,740 | 3,705 | 3,705 | 27,900 | 3,705 |
| 2024-05-28 | 3,725 | 3,725 | 3,705 | 3,720 | 11,000 | 3,720 |
| 2024-05-27 | 3,715 | 3,730 | 3,705 | 3,725 | 8,400 | 3,725 |
| 2024-05-24 | 3,695 | 3,720 | 3,690 | 3,710 | 11,800 | 3,710 |
| 2024-05-23 | 3,710 | 3,720 | 3,690 | 3,715 | 13,600 | 3,715 |
| 2024-05-22 | 3,740 | 3,750 | 3,715 | 3,720 | 18,400 | 3,720 |
| 2024-05-21 | 3,740 | 3,785 | 3,740 | 3,740 | 21,700 | 3,740 |
| 2024-05-20 | 3,745 | 3,765 | 3,740 | 3,750 | 19,600 | 3,750 |
| 2024-05-17 | 3,685 | 3,740 | 3,685 | 3,730 | 18,800 | 3,730 |
| 2024-05-16 | 3,725 | 3,725 | 3,680 | 3,705 | 32,900 | 3,705 |
| 2024-05-15 | 3,760 | 3,770 | 3,725 | 3,740 | 23,600 | 3,740 |
| 2024-05-14 | 3,760 | 3,770 | 3,715 | 3,760 | 35,800 | 3,760 |
| 2024-05-13 | 3,790 | 3,800 | 3,745 | 3,760 | 79,100 | 3,760 |
| 2024-05-10 | 3,580 | 3,920 | 3,560 | 3,790 | 241,300 | 3,790 |
| 2024-05-09 | 3,575 | 3,585 | 3,555 | 3,580 | 16,000 | 3,580 |
| 2024-05-08 | 3,595 | 3,600 | 3,560 | 3,570 | 19,200 | 3,570 |
| 2024-05-07 | 3,610 | 3,615 | 3,580 | 3,585 | 18,500 | 3,585 |
| 2024-05-02 | 3,590 | 3,600 | 3,575 | 3,600 | 10,800 | 3,600 |
| 2024-05-01 | 3,585 | 3,605 | 3,580 | 3,585 | 17,500 | 3,585 |
| 2024-04-30 | 3,565 | 3,620 | 3,560 | 3,610 | 26,800 | 3,610 |
| 2024-04-26 | 3,560 | 3,575 | 3,535 | 3,575 | 17,300 | 3,575 |
| 2024-04-25 | 3,605 | 3,605 | 3,550 | 3,550 | 22,100 | 3,550 |
| 2024-04-24 | 3,610 | 3,615 | 3,590 | 3,590 | 30,100 | 3,590 |
| 2024-04-23 | 3,610 | 3,620 | 3,595 | 3,600 | 13,700 | 3,600 |
| 2024-04-22 | 3,595 | 3,600 | 3,570 | 3,590 | 25,700 | 3,590 |
| 2024-04-19 | 3,585 | 3,585 | 3,515 | 3,540 | 57,300 | 3,540 |
| 2024-04-18 | 3,565 | 3,595 | 3,565 | 3,585 | 18,500 | 3,585 |
| 2024-04-17 | 3,605 | 3,615 | 3,555 | 3,570 | 45,300 | 3,570 |
| 2024-04-16 | 3,660 | 3,660 | 3,600 | 3,600 | 41,100 | 3,600 |
| 2024-04-15 | 3,650 | 3,685 | 3,645 | 3,680 | 26,300 | 3,680 |
| 2024-04-12 | 3,680 | 3,690 | 3,670 | 3,680 | 26,800 | 3,680 |
| 2024-04-11 | 3,660 | 3,685 | 3,645 | 3,670 | 24,200 | 3,670 |
| 2024-04-10 | 3,690 | 3,690 | 3,670 | 3,670 | 19,400 | 3,670 |
| 2024-04-09 | 3,670 | 3,690 | 3,650 | 3,690 | 30,400 | 3,690 |
| 2024-04-08 | 3,665 | 3,695 | 3,660 | 3,675 | 48,700 | 3,675 |
| 2024-04-05 | 3,655 | 3,675 | 3,645 | 3,665 | 24,200 | 3,665 |
| 2024-04-04 | 3,690 | 3,690 | 3,650 | 3,675 | 37,400 | 3,675 |
| 2024-04-03 | 3,660 | 3,690 | 3,635 | 3,680 | 37,400 | 3,680 |
| 2024-04-02 | 3,675 | 3,700 | 3,650 | 3,665 | 49,200 | 3,665 |
| 2024-04-01 | 3,740 | 3,740 | 3,665 | 3,670 | 45,400 | 3,670 |
| 2024-03-29 | 3,705 | 3,745 | 3,690 | 3,740 | 67,200 | 3,740 |
| 2024-03-28 | 3,750 | 3,750 | 3,685 | 3,700 | 193,500 | 3,700 |
| 2024-03-27 | 3,845 | 3,850 | 3,820 | 3,835 | 210,100 | 3,835 |
| 2024-03-26 | 3,840 | 3,850 | 3,810 | 3,835 | 139,700 | 3,835 |
| 2024-03-25 | 3,865 | 3,885 | 3,820 | 3,860 | 159,700 | 3,860 |
| 2024-03-22 | 3,820 | 3,845 | 3,790 | 3,845 | 85,500 | 3,845 |
| 2024-03-21 | 3,800 | 3,810 | 3,780 | 3,805 | 80,500 | 3,805 |
| 2024-03-19 | 3,760 | 3,800 | 3,745 | 3,790 | 73,400 | 3,790 |
| 2024-03-18 | 3,755 | 3,760 | 3,725 | 3,750 | 87,600 | 3,750 |
| 2024-03-15 | 3,690 | 3,725 | 3,690 | 3,705 | 61,500 | 3,705 |
| 2024-03-14 | 3,650 | 3,695 | 3,635 | 3,695 | 49,100 | 3,695 |
| 2024-03-13 | 3,660 | 3,675 | 3,615 | 3,630 | 60,800 | 3,630 |
| 2024-03-12 | 3,660 | 3,660 | 3,600 | 3,635 | 79,200 | 3,635 |
| 2024-03-11 | 3,700 | 3,700 | 3,620 | 3,655 | 116,700 | 3,655 |
| 2024-03-08 | 3,635 | 3,700 | 3,625 | 3,700 | 112,800 | 3,700 |
| 2024-03-07 | 3,660 | 3,690 | 3,625 | 3,630 | 106,900 | 3,630 |
| 2024-03-06 | 3,575 | 3,670 | 3,560 | 3,665 | 247,500 | 3,665 |
| 2024-03-05 | 3,525 | 3,550 | 3,515 | 3,530 | 164,500 | 3,530 |
| 2024-03-04 | 3,580 | 3,580 | 3,500 | 3,510 | 1,021,000 | 3,510 |
| 2024-03-01 | 3,580 | 3,600 | 3,520 | 3,545 | 234,600 | 3,545 |
| 2024-02-29 | 3,545 | 3,570 | 3,540 | 3,565 | 213,200 | 3,565 |
| 2024-02-28 | 3,535 | 3,555 | 3,505 | 3,515 | 125,700 | 3,515 |
| 2024-02-27 | 3,490 | 3,550 | 3,475 | 3,535 | 776,200 | 3,535 |
| 2024-02-26 | 3,535 | 3,545 | 3,485 | 3,485 | 739,900 | 3,485 |
| 2024-02-22 | 3,575 | 3,580 | 3,530 | 3,550 | 256,400 | 3,550 |
| 2024-02-21 | 3,570 | 3,595 | 3,550 | 3,590 | 166,700 | 3,590 |
| 2024-02-20 | 3,620 | 3,630 | 3,545 | 3,560 | 222,000 | 3,560 |
| 2024-02-19 | 3,480 | 3,600 | 3,480 | 3,595 | 210,700 | 3,595 |
| 2024-02-16 | 3,500 | 3,515 | 3,455 | 3,470 | 280,400 | 3,470 |
| 2024-02-15 | 3,510 | 3,530 | 3,480 | 3,485 | 370,900 | 3,485 |
| 2024-02-14 | 3,650 | 3,675 | 3,550 | 3,550 | 1,266,200 | 3,550 |
| 2024-02-13 | 4,050 | 4,065 | 4,020 | 4,060 | 25,900 | 4,060 |
| 2024-02-09 | 4,055 | 4,080 | 4,035 | 4,035 | 23,700 | 4,035 |
| 2024-02-08 | 4,120 | 4,120 | 4,045 | 4,070 | 26,200 | 4,070 |
| 2024-02-07 | 4,065 | 4,120 | 4,060 | 4,105 | 28,000 | 4,105 |
| 2024-02-06 | 4,070 | 4,090 | 4,040 | 4,070 | 23,600 | 4,070 |
| 2024-02-05 | 4,030 | 4,070 | 4,020 | 4,060 | 45,100 | 4,060 |
| 2024-02-02 | 3,980 | 4,065 | 3,935 | 4,045 | 53,400 | 4,045 |
| 2024-02-01 | 3,955 | 3,965 | 3,940 | 3,960 | 14,700 | 3,960 |
| 2024-01-31 | 3,920 | 3,960 | 3,905 | 3,960 | 18,800 | 3,960 |
| 2024-01-30 | 3,945 | 3,960 | 3,920 | 3,925 | 15,500 | 3,925 |
| 2024-01-29 | 3,895 | 3,945 | 3,895 | 3,945 | 12,800 | 3,945 |
| 2024-01-26 | 3,915 | 3,915 | 3,890 | 3,895 | 14,700 | 3,895 |
| 2024-01-25 | 3,875 | 3,920 | 3,870 | 3,920 | 11,800 | 3,920 |
| 2024-01-24 | 3,905 | 3,910 | 3,865 | 3,875 | 21,300 | 3,875 |
| 2024-01-23 | 3,935 | 3,945 | 3,905 | 3,905 | 18,900 | 3,905 |
| 2024-01-22 | 3,915 | 3,935 | 3,915 | 3,935 | 8,800 | 3,935 |
| 2024-01-19 | 3,945 | 3,945 | 3,905 | 3,915 | 15,500 | 3,915 |
| 2024-01-18 | 3,940 | 3,940 | 3,925 | 3,930 | 14,000 | 3,930 |
| 2024-01-17 | 3,890 | 3,950 | 3,885 | 3,925 | 26,400 | 3,925 |
| 2024-01-16 | 3,910 | 3,920 | 3,890 | 3,900 | 14,400 | 3,900 |
| 2024-01-15 | 3,890 | 3,925 | 3,890 | 3,910 | 15,700 | 3,910 |
| 2024-01-12 | 3,885 | 3,900 | 3,865 | 3,875 | 19,000 | 3,875 |
| 2024-01-11 | 3,935 | 3,945 | 3,890 | 3,890 | 24,000 | 3,890 |
| 2024-01-10 | 3,895 | 3,940 | 3,895 | 3,910 | 26,400 | 3,910 |
| 2024-01-09 | 3,890 | 3,900 | 3,865 | 3,885 | 24,500 | 3,885 |
| 2024-01-05 | 3,830 | 3,870 | 3,815 | 3,850 | 16,800 | 3,850 |
| 2024-01-04 | 3,775 | 3,825 | 3,755 | 3,815 | 21,400 | 3,815 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
