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
2024-03-283,7503,7503,6853,700193,5003,700
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