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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 4,600 | 4,635 | 4,515 | 4,530 | 61,900 | 4,530 |
| 2025-06-30 | 4,575 | 4,755 | 4,565 | 4,595 | 184,400 | 4,595 |
| 2025-06-27 | 4,485 | 4,505 | 4,450 | 4,505 | 62,600 | 4,505 |
| 2025-06-26 | 4,400 | 4,445 | 4,375 | 4,440 | 38,100 | 4,440 |
| 2025-06-25 | 4,405 | 4,415 | 4,360 | 4,400 | 49,200 | 4,400 |
| 2025-06-24 | 4,415 | 4,420 | 4,385 | 4,400 | 34,100 | 4,400 |
| 2025-06-23 | 4,380 | 4,465 | 4,380 | 4,425 | 41,200 | 4,425 |
| 2025-06-20 | 4,410 | 4,410 | 4,365 | 4,385 | 65,100 | 4,385 |
| 2025-06-19 | 4,445 | 4,450 | 4,385 | 4,415 | 37,200 | 4,415 |
| 2025-06-18 | 4,445 | 4,445 | 4,415 | 4,425 | 25,000 | 4,425 |
| 2025-06-17 | 4,510 | 4,515 | 4,435 | 4,445 | 36,500 | 4,445 |
| 2025-06-16 | 4,575 | 4,610 | 4,495 | 4,515 | 46,000 | 4,515 |
| 2025-06-13 | 4,570 | 4,595 | 4,510 | 4,545 | 38,400 | 4,545 |
| 2025-06-12 | 4,550 | 4,595 | 4,550 | 4,580 | 41,000 | 4,580 |
| 2025-06-11 | 4,535 | 4,550 | 4,495 | 4,540 | 44,400 | 4,540 |
| 2025-06-10 | 4,540 | 4,555 | 4,480 | 4,510 | 69,500 | 4,510 |
| 2025-06-09 | 4,610 | 4,630 | 4,520 | 4,540 | 59,800 | 4,540 |
| 2025-06-06 | 4,570 | 4,585 | 4,530 | 4,570 | 60,100 | 4,570 |
| 2025-06-05 | 4,625 | 4,635 | 4,540 | 4,560 | 76,000 | 4,560 |
| 2025-06-04 | 4,535 | 4,655 | 4,535 | 4,640 | 90,500 | 4,640 |
| 2025-06-03 | 4,500 | 4,530 | 4,455 | 4,495 | 44,000 | 4,495 |
| 2025-06-02 | 4,490 | 4,515 | 4,455 | 4,475 | 51,900 | 4,475 |
| 2025-05-30 | 4,330 | 4,515 | 4,330 | 4,485 | 124,200 | 4,485 |
| 2025-05-29 | 4,320 | 4,350 | 4,305 | 4,315 | 31,400 | 4,315 |
| 2025-05-28 | 4,350 | 4,370 | 4,305 | 4,320 | 31,600 | 4,320 |
| 2025-05-27 | 4,340 | 4,350 | 4,315 | 4,350 | 18,200 | 4,350 |
| 2025-05-26 | 4,315 | 4,375 | 4,310 | 4,320 | 28,400 | 4,320 |
| 2025-05-23 | 4,320 | 4,325 | 4,295 | 4,295 | 16,600 | 4,295 |
| 2025-05-22 | 4,315 | 4,335 | 4,295 | 4,310 | 39,100 | 4,310 |
| 2025-05-21 | 4,365 | 4,380 | 4,320 | 4,350 | 37,600 | 4,350 |
| 2025-05-20 | 4,360 | 4,385 | 4,320 | 4,320 | 51,400 | 4,320 |
| 2025-05-19 | 4,315 | 4,410 | 4,310 | 4,400 | 51,500 | 4,400 |
| 2025-05-16 | 4,415 | 4,415 | 4,295 | 4,330 | 68,900 | 4,330 |
| 2025-05-15 | 4,470 | 4,505 | 4,400 | 4,415 | 51,300 | 4,415 |
| 2025-05-14 | 4,540 | 4,545 | 4,380 | 4,500 | 81,600 | 4,500 |
| 2025-05-13 | 4,580 | 4,675 | 4,535 | 4,570 | 140,800 | 4,570 |
| 2025-05-12 | 4,400 | 4,695 | 4,325 | 4,645 | 729,100 | 4,645 |
| 2025-05-09 | 4,290 | 4,345 | 4,285 | 4,325 | 50,800 | 4,325 |
| 2025-05-08 | 4,305 | 4,315 | 4,245 | 4,285 | 51,500 | 4,285 |
| 2025-05-07 | 4,125 | 4,335 | 4,125 | 4,275 | 116,800 | 4,275 |
| 2025-05-02 | 4,120 | 4,160 | 4,085 | 4,125 | 40,700 | 4,125 |
| 2025-05-01 | 4,205 | 4,205 | 4,120 | 4,120 | 34,200 | 4,120 |
| 2025-04-30 | 4,245 | 4,245 | 4,170 | 4,210 | 35,300 | 4,210 |
| 2025-04-28 | 4,230 | 4,250 | 4,200 | 4,220 | 29,700 | 4,220 |
| 2025-04-25 | 4,190 | 4,230 | 4,170 | 4,220 | 34,600 | 4,220 |
| 2025-04-24 | 4,380 | 4,380 | 4,220 | 4,245 | 42,100 | 4,245 |
| 2025-04-23 | 4,365 | 4,380 | 4,340 | 4,355 | 59,000 | 4,355 |
| 2025-04-22 | 4,290 | 4,370 | 4,270 | 4,360 | 58,100 | 4,360 |
| 2025-04-21 | 4,285 | 4,320 | 4,245 | 4,295 | 28,800 | 4,295 |
| 2025-04-18 | 4,205 | 4,280 | 4,185 | 4,280 | 38,400 | 4,280 |
| 2025-04-17 | 4,120 | 4,175 | 4,120 | 4,165 | 28,900 | 4,165 |
| 2025-04-16 | 4,115 | 4,130 | 4,090 | 4,125 | 23,300 | 4,125 |
| 2025-04-15 | 4,150 | 4,165 | 4,080 | 4,080 | 24,900 | 4,080 |
| 2025-04-14 | 4,040 | 4,110 | 4,020 | 4,085 | 30,600 | 4,085 |
| 2025-04-11 | 3,970 | 4,020 | 3,910 | 4,020 | 51,000 | 4,020 |
| 2025-04-10 | 4,060 | 4,060 | 3,985 | 4,040 | 38,100 | 4,040 |
| 2025-04-09 | 3,850 | 3,900 | 3,775 | 3,870 | 48,200 | 3,870 |
| 2025-04-08 | 3,790 | 3,920 | 3,780 | 3,920 | 94,000 | 3,920 |
| 2025-04-07 | 3,665 | 3,765 | 3,615 | 3,650 | 100,700 | 3,650 |
| 2025-04-04 | 4,000 | 4,015 | 3,835 | 3,930 | 104,900 | 3,930 |
| 2025-04-03 | 4,070 | 4,090 | 4,025 | 4,085 | 51,000 | 4,085 |
| 2025-04-02 | 4,185 | 4,185 | 4,125 | 4,155 | 36,500 | 4,155 |
| 2025-04-01 | 4,185 | 4,220 | 4,165 | 4,185 | 39,300 | 4,185 |
| 2025-03-31 | 4,190 | 4,215 | 4,140 | 4,150 | 54,900 | 4,150 |
| 2025-03-28 | 4,155 | 4,275 | 4,155 | 4,235 | 97,400 | 4,235 |
| 2025-03-27 | 4,270 | 4,320 | 4,265 | 4,310 | 178,900 | 4,310 |
| 2025-03-26 | 4,300 | 4,305 | 4,270 | 4,275 | 73,900 | 4,275 |
| 2025-03-25 | 4,300 | 4,320 | 4,270 | 4,275 | 74,100 | 4,275 |
| 2025-03-24 | 4,380 | 4,390 | 4,310 | 4,320 | 102,400 | 4,320 |
| 2025-03-21 | 4,380 | 4,460 | 4,370 | 4,395 | 67,000 | 4,395 |
| 2025-03-19 | 4,340 | 4,420 | 4,320 | 4,410 | 74,900 | 4,410 |
| 2025-03-18 | 4,295 | 4,345 | 4,280 | 4,335 | 45,800 | 4,335 |
| 2025-03-17 | 4,250 | 4,285 | 4,245 | 4,280 | 37,900 | 4,280 |
| 2025-03-14 | 4,200 | 4,240 | 4,200 | 4,240 | 40,500 | 4,240 |
| 2025-03-13 | 4,145 | 4,205 | 4,145 | 4,175 | 34,400 | 4,175 |
| 2025-03-12 | 4,120 | 4,145 | 4,115 | 4,145 | 19,500 | 4,145 |
| 2025-03-11 | 4,120 | 4,135 | 4,080 | 4,115 | 49,800 | 4,115 |
| 2025-03-10 | 4,180 | 4,195 | 4,140 | 4,150 | 35,700 | 4,150 |
| 2025-03-07 | 4,225 | 4,255 | 4,160 | 4,170 | 54,900 | 4,170 |
| 2025-03-06 | 4,215 | 4,260 | 4,215 | 4,225 | 34,000 | 4,225 |
| 2025-03-05 | 4,180 | 4,235 | 4,180 | 4,205 | 31,900 | 4,205 |
| 2025-03-04 | 4,200 | 4,230 | 4,170 | 4,200 | 32,100 | 4,200 |
| 2025-03-03 | 4,160 | 4,235 | 4,155 | 4,185 | 44,900 | 4,185 |
| 2025-02-28 | 4,120 | 4,135 | 4,100 | 4,120 | 34,300 | 4,120 |
| 2025-02-27 | 4,085 | 4,135 | 4,085 | 4,135 | 18,400 | 4,135 |
| 2025-02-26 | 4,085 | 4,115 | 4,055 | 4,110 | 31,800 | 4,110 |
| 2025-02-25 | 4,120 | 4,150 | 4,090 | 4,105 | 26,800 | 4,105 |
| 2025-02-21 | 4,115 | 4,125 | 4,080 | 4,120 | 40,100 | 4,120 |
| 2025-02-20 | 4,185 | 4,185 | 4,130 | 4,135 | 36,100 | 4,135 |
| 2025-02-19 | 4,190 | 4,225 | 4,180 | 4,185 | 16,300 | 4,185 |
| 2025-02-18 | 4,195 | 4,215 | 4,155 | 4,210 | 28,900 | 4,210 |
| 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