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 |
---|---|---|---|---|---|---|
2024-03-28 | 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