1301 (株)極洋 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,790 | 3,930 | 3,650 | 3,690 | 124,300 | 3,690 |
| 2023-02-02 | 3,875 | 3,875 | 3,780 | 3,800 | 23,500 | 3,800 |
| 2023-02-01 | 3,840 | 3,870 | 3,820 | 3,855 | 18,600 | 3,855 |
| 2023-01-31 | 3,815 | 3,835 | 3,805 | 3,830 | 12,400 | 3,830 |
| 2023-01-30 | 3,785 | 3,825 | 3,780 | 3,810 | 16,200 | 3,810 |
| 2023-01-27 | 3,800 | 3,810 | 3,780 | 3,785 | 9,800 | 3,785 |
| 2023-01-26 | 3,805 | 3,820 | 3,785 | 3,805 | 8,200 | 3,805 |
| 2023-01-25 | 3,795 | 3,830 | 3,785 | 3,820 | 10,400 | 3,820 |
| 2023-01-24 | 3,800 | 3,840 | 3,800 | 3,820 | 16,400 | 3,820 |
| 2023-01-23 | 3,760 | 3,810 | 3,760 | 3,785 | 18,000 | 3,785 |
| 2023-01-20 | 3,735 | 3,775 | 3,730 | 3,760 | 16,100 | 3,760 |
| 2023-01-19 | 3,750 | 3,770 | 3,720 | 3,735 | 16,900 | 3,735 |
| 2023-01-18 | 3,740 | 3,775 | 3,725 | 3,770 | 13,300 | 3,770 |
| 2023-01-17 | 3,710 | 3,745 | 3,710 | 3,730 | 10,000 | 3,730 |
| 2023-01-16 | 3,710 | 3,735 | 3,700 | 3,710 | 13,200 | 3,710 |
| 2023-01-13 | 3,725 | 3,745 | 3,705 | 3,710 | 13,300 | 3,710 |
| 2023-01-12 | 3,735 | 3,740 | 3,715 | 3,725 | 9,400 | 3,725 |
| 2023-01-11 | 3,720 | 3,740 | 3,710 | 3,725 | 7,900 | 3,725 |
| 2023-01-10 | 3,740 | 3,760 | 3,710 | 3,715 | 13,400 | 3,715 |
| 2023-01-06 | 3,710 | 3,730 | 3,690 | 3,720 | 15,800 | 3,720 |
| 2023-01-05 | 3,750 | 3,755 | 3,725 | 3,745 | 11,300 | 3,745 |
| 2023-01-04 | 3,815 | 3,815 | 3,735 | 3,750 | 16,800 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株