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
2025-02-174,2054,2754,1954,19528,6004,195
2025-02-144,2654,2654,2004,21030,4004,210
2025-02-134,2554,2804,2504,26020,7004,260
2025-02-124,2504,2854,2254,25535,0004,255
2025-02-104,3204,3204,2454,25028,0004,250
2025-02-074,3404,3504,3004,32026,4004,320
2025-02-064,2304,3604,2054,34090,7004,340
2025-02-054,2454,3004,2154,26036,6004,260
2025-02-044,3904,4354,2354,24070,6004,240
2025-02-034,1504,4304,1004,335215,4004,335
2025-01-314,1154,1354,0904,13531,4004,135
2025-01-304,0554,1004,0354,10027,4004,100
2025-01-294,0104,0604,0104,04016,4004,040
2025-01-284,0554,0604,0154,03020,7004,030
2025-01-273,9854,0253,9854,02023,9004,020
2025-01-243,9453,9853,9453,94515,7003,945
2025-01-233,9503,9503,9253,94524,0003,945
2025-01-223,9853,9903,9603,96025,1003,960
2025-01-214,0104,0103,9803,99523,6003,995
2025-01-203,9653,9853,9553,98022,2003,980
2025-01-173,9503,9553,9053,92525,2003,925
2025-01-163,9803,9953,9503,95018,8003,950
2025-01-153,9353,9753,9353,96021,5003,960
2025-01-143,9653,9653,9103,93532,8003,935
2025-01-103,9603,9753,9453,96024,0003,960
2025-01-094,0204,0203,9653,97531,4003,975
2025-01-084,0504,0504,0004,00029,5004,000
2025-01-074,1154,1304,0554,06039,4004,060
2025-01-064,1204,1254,0704,10029,7004,100

分割・併合履歴 : [2016-09-28]1株→0.1株