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 |
---|---|---|---|---|---|---|
2025-02-17 | 4,205 | 4,275 | 4,195 | 4,195 | 28,600 | 4,195 |
2025-02-14 | 4,265 | 4,265 | 4,200 | 4,210 | 30,400 | 4,210 |
2025-02-13 | 4,255 | 4,280 | 4,250 | 4,260 | 20,700 | 4,260 |
2025-02-12 | 4,250 | 4,285 | 4,225 | 4,255 | 35,000 | 4,255 |
2025-02-10 | 4,320 | 4,320 | 4,245 | 4,250 | 28,000 | 4,250 |
2025-02-07 | 4,340 | 4,350 | 4,300 | 4,320 | 26,400 | 4,320 |
2025-02-06 | 4,230 | 4,360 | 4,205 | 4,340 | 90,700 | 4,340 |
2025-02-05 | 4,245 | 4,300 | 4,215 | 4,260 | 36,600 | 4,260 |
2025-02-04 | 4,390 | 4,435 | 4,235 | 4,240 | 70,600 | 4,240 |
2025-02-03 | 4,150 | 4,430 | 4,100 | 4,335 | 215,400 | 4,335 |
2025-01-31 | 4,115 | 4,135 | 4,090 | 4,135 | 31,400 | 4,135 |
2025-01-30 | 4,055 | 4,100 | 4,035 | 4,100 | 27,400 | 4,100 |
2025-01-29 | 4,010 | 4,060 | 4,010 | 4,040 | 16,400 | 4,040 |
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