極洋(1301)の株価時系列情報
極洋(1301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/20 | 5,040 | 5,110 | 5,000 | 5,100 | 49,000 |
| 2026/01/19 | 4,980 | 5,030 | 4,955 | 5,000 | 42,700 |
| 2026/01/16 | 4,935 | 4,970 | 4,910 | 4,960 | 22,200 |
| 2026/01/15 | 4,910 | 4,950 | 4,905 | 4,935 | 31,600 |
| 2026/01/14 | 4,890 | 4,930 | 4,875 | 4,930 | 38,600 |
| 2026/01/13 | 4,970 | 4,970 | 4,890 | 4,890 | 55,500 |
| 2026/01/09 | 4,960 | 4,975 | 4,930 | 4,950 | 21,900 |
| 2026/01/08 | 4,965 | 4,975 | 4,920 | 4,920 | 24,100 |
| 2026/01/07 | 4,950 | 4,990 | 4,940 | 4,940 | 40,900 |
| 2026/01/06 | 4,880 | 4,955 | 4,880 | 4,945 | 31,100 |
| 2026/01/05 | 4,880 | 4,910 | 4,850 | 4,870 | 28,600 |
| 2025/12/30 | 4,885 | 4,930 | 4,870 | 4,875 | 24,400 |
| 2025/12/29 | 4,885 | 4,905 | 4,855 | 4,900 | 32,800 |
| 2025/12/26 | 4,870 | 4,880 | 4,855 | 4,880 | 20,700 |
| 2025/12/25 | 4,870 | 4,870 | 4,840 | 4,850 | 13,900 |
| 2025/12/24 | 4,850 | 4,870 | 4,835 | 4,865 | 21,000 |
| 2025/12/23 | 4,760 | 4,865 | 4,760 | 4,850 | 38,000 |
| 2025/12/22 | 4,745 | 4,760 | 4,720 | 4,745 | 18,600 |
| 2025/12/19 | 4,745 | 4,750 | 4,710 | 4,740 | 25,300 |
| 2025/12/18 | 4,690 | 4,740 | 4,685 | 4,740 | 39,500 |
| 2025/12/17 | 4,670 | 4,690 | 4,645 | 4,675 | 24,200 |
| 2025/12/16 | 4,675 | 4,690 | 4,660 | 4,665 | 29,600 |
| 2025/12/15 | 4,615 | 4,660 | 4,615 | 4,655 | 43,200 |
| 2025/12/12 | 4,580 | 4,605 | 4,570 | 4,605 | 65,900 |
| 2025/12/11 | 4,630 | 4,640 | 4,535 | 4,535 | 46,100 |
| 2025/12/10 | 4,610 | 4,630 | 4,605 | 4,630 | 14,500 |
| 2025/12/09 | 4,670 | 4,670 | 4,600 | 4,605 | 16,800 |
| 2025/12/08 | 4,590 | 4,670 | 4,580 | 4,670 | 35,400 |
| 2025/12/05 | 4,625 | 4,625 | 4,580 | 4,590 | 31,800 |
| 2025/12/04 | 4,635 | 4,635 | 4,600 | 4,615 | 32,100 |
| 2025/12/03 | 4,665 | 4,665 | 4,610 | 4,615 | 27,300 |
| 2025/12/02 | 4,765 | 4,765 | 4,660 | 4,660 | 34,100 |
| 2025/12/01 | 4,810 | 4,830 | 4,710 | 4,725 | 45,700 |
| 2025/11/28 | 4,745 | 4,800 | 4,730 | 4,800 | 26,100 |
| 2025/11/27 | 4,765 | 4,775 | 4,730 | 4,745 | 22,100 |
| 2025/11/26 | 4,720 | 4,760 | 4,720 | 4,745 | 28,300 |
| 2025/11/25 | 4,775 | 4,775 | 4,690 | 4,690 | 44,800 |
| 2025/11/21 | 4,635 | 4,750 | 4,635 | 4,740 | 37,100 |
| 2025/11/20 | 4,640 | 4,690 | 4,580 | 4,670 | 54,900 |
| 2025/11/19 | 4,655 | 4,695 | 4,530 | 4,570 | 104,000 |
| 2025/11/18 | 4,675 | 4,705 | 4,625 | 4,655 | 28,300 |
| 2025/11/17 | 4,735 | 4,745 | 4,665 | 4,675 | 33,300 |
| 2025/11/14 | 4,755 | 4,770 | 4,735 | 4,745 | 31,500 |
| 2025/11/13 | 4,780 | 4,800 | 4,770 | 4,775 | 19,800 |
| 2025/11/12 | 4,690 | 4,800 | 4,685 | 4,775 | 51,100 |
| 2025/11/11 | 4,650 | 4,690 | 4,625 | 4,690 | 30,200 |
| 2025/11/10 | 4,695 | 4,725 | 4,660 | 4,660 | 31,100 |
| 2025/11/07 | 4,575 | 4,645 | 4,575 | 4,635 | 25,200 |
| 2025/11/06 | 4,525 | 4,615 | 4,520 | 4,590 | 35,200 |
| 2025/11/05 | 4,535 | 4,570 | 4,445 | 4,515 | 96,500 |
| 2025/11/04 | 4,755 | 4,765 | 4,450 | 4,530 | 178,700 |
| 2025/10/31 | 4,800 | 4,825 | 4,735 | 4,765 | 64,100 |
| 2025/10/30 | 4,770 | 4,800 | 4,735 | 4,800 | 40,900 |
| 2025/10/29 | 4,885 | 4,885 | 4,770 | 4,770 | 42,400 |
| 2025/10/28 | 4,955 | 4,985 | 4,880 | 4,880 | 41,100 |
| 2025/10/27 | 4,930 | 5,000 | 4,910 | 5,000 | 30,300 |
| 2025/10/24 | 4,900 | 4,940 | 4,880 | 4,900 | 16,500 |
| 2025/10/23 | 4,875 | 4,930 | 4,875 | 4,905 | 18,400 |
| 2025/10/22 | 4,860 | 4,910 | 4,860 | 4,895 | 25,300 |
| 2025/10/21 | 4,910 | 4,925 | 4,875 | 4,875 | 15,100 |
| 2025/10/20 | 4,915 | 4,925 | 4,880 | 4,905 | 16,400 |
| 2025/10/17 | 4,870 | 4,900 | 4,850 | 4,880 | 14,300 |
| 2025/10/16 | 4,860 | 4,900 | 4,860 | 4,870 | 20,000 |
| 2025/10/15 | 4,830 | 4,870 | 4,815 | 4,860 | 19,500 |
| 2025/10/14 | 4,800 | 4,840 | 4,780 | 4,805 | 42,200 |
| 2025/10/10 | 4,925 | 4,925 | 4,830 | 4,860 | 35,100 |
| 2025/10/09 | 4,950 | 4,950 | 4,920 | 4,940 | 17,200 |
| 2025/10/08 | 4,945 | 5,020 | 4,930 | 4,935 | 42,000 |
| 2025/10/07 | 4,920 | 4,975 | 4,905 | 4,960 | 25,400 |
| 2025/10/06 | 4,940 | 4,950 | 4,885 | 4,920 | 28,100 |
| 2025/10/03 | 4,825 | 4,915 | 4,825 | 4,870 | 20,000 |
| 2025/10/02 | 4,910 | 4,910 | 4,805 | 4,855 | 29,200 |
| 2025/10/01 | 4,945 | 4,945 | 4,830 | 4,865 | 55,500 |
| 2025/09/30 | 4,970 | 4,980 | 4,915 | 4,945 | 32,000 |
| 2025/09/29 | 5,020 | 5,020 | 4,920 | 4,985 | 40,600 |
| 2025/09/26 | 5,000 | 5,030 | 4,995 | 5,030 | 34,300 |
| 2025/09/25 | 4,960 | 4,995 | 4,955 | 4,985 | 27,700 |
| 2025/09/24 | 4,920 | 4,980 | 4,895 | 4,955 | 53,200 |
| 2025/09/22 | 4,990 | 4,995 | 4,935 | 4,935 | 34,200 |
| 2025/09/19 | 5,080 | 5,090 | 4,950 | 4,980 | 73,300 |
| 2025/09/18 | 5,060 | 5,090 | 5,030 | 5,080 | 28,200 |
| 2025/09/17 | 5,130 | 5,130 | 5,030 | 5,040 | 27,700 |
| 2025/09/16 | 5,080 | 5,140 | 5,050 | 5,130 | 32,300 |
| 2025/09/12 | 5,080 | 5,090 | 5,050 | 5,090 | 35,800 |
| 2025/09/11 | 5,050 | 5,150 | 5,050 | 5,090 | 38,800 |
| 2025/09/10 | 5,080 | 5,130 | 5,060 | 5,070 | 29,500 |
| 2025/09/09 | 5,160 | 5,220 | 5,070 | 5,110 | 62,800 |
| 2025/09/08 | 5,120 | 5,200 | 5,080 | 5,120 | 79,600 |
| 2025/09/05 | 4,990 | 5,090 | 4,940 | 5,080 | 60,000 |
| 2025/09/04 | 4,845 | 4,950 | 4,820 | 4,950 | 40,600 |
| 2025/09/03 | 4,850 | 4,875 | 4,820 | 4,855 | 39,100 |
| 2025/09/02 | 4,795 | 4,860 | 4,790 | 4,860 | 31,900 |
| 2025/09/01 | 4,710 | 4,790 | 4,685 | 4,785 | 36,000 |
| 2025/08/29 | 4,710 | 4,710 | 4,660 | 4,675 | 38,700 |
| 2025/08/28 | 4,740 | 4,760 | 4,720 | 4,730 | 25,800 |
| 2025/08/27 | 4,770 | 4,785 | 4,740 | 4,760 | 35,500 |
| 2025/08/26 | 4,800 | 4,825 | 4,770 | 4,780 | 44,500 |
| 2025/08/25 | 4,930 | 4,945 | 4,815 | 4,820 | 55,200 |
| 2025/08/22 | 4,850 | 4,935 | 4,835 | 4,895 | 104,300 |
| 2025/08/21 | 4,720 | 4,795 | 4,660 | 4,795 | 86,500 |
| 2025/08/20 | 4,630 | 4,700 | 4,610 | 4,690 | 60,500 |
| 2025/08/19 | 4,550 | 4,590 | 4,525 | 4,590 | 30,600 |
| 2025/08/18 | 4,480 | 4,555 | 4,480 | 4,545 | 43,700 |
| 2025/08/15 | 4,495 | 4,510 | 4,455 | 4,475 | 36,300 |
| 2025/08/14 | 4,465 | 4,515 | 4,455 | 4,485 | 40,400 |
| 2025/08/13 | 4,500 | 4,515 | 4,470 | 4,480 | 35,800 |
| 2025/08/12 | 4,545 | 4,560 | 4,450 | 4,500 | 135,000 |
| 2025/08/08 | 4,515 | 4,550 | 4,505 | 4,540 | 32,600 |
| 2025/08/07 | 4,510 | 4,540 | 4,480 | 4,515 | 28,300 |
| 2025/08/06 | 4,405 | 4,545 | 4,395 | 4,530 | 97,600 |
| 2025/08/05 | 4,430 | 4,455 | 4,385 | 4,395 | 149,400 |
| 2025/08/04 | 4,660 | 4,760 | 4,380 | 4,410 | 263,000 |
| 2025/08/01 | 4,665 | 4,745 | 4,660 | 4,725 | 31,500 |
| 2025/07/31 | 4,710 | 4,720 | 4,660 | 4,685 | 32,200 |
| 2025/07/30 | 4,655 | 4,690 | 4,620 | 4,675 | 29,500 |
| 2025/07/29 | 4,705 | 4,725 | 4,660 | 4,665 | 23,100 |
| 2025/07/28 | 4,795 | 4,795 | 4,720 | 4,730 | 37,200 |
| 2025/07/25 | 4,640 | 4,830 | 4,640 | 4,785 | 78,300 |
| 2025/07/24 | 4,590 | 4,635 | 4,575 | 4,625 | 23,100 |
| 2025/07/23 | 4,595 | 4,595 | 4,535 | 4,585 | 38,900 |
| 2025/07/22 | 4,575 | 4,600 | 4,555 | 4,560 | 18,000 |
| 2025/07/18 | 4,615 | 4,625 | 4,555 | 4,555 | 17,800 |
| 2025/07/17 | 4,640 | 4,640 | 4,595 | 4,605 | 22,300 |
| 2025/07/16 | 4,620 | 4,665 | 4,600 | 4,640 | 40,800 |
| 2025/07/15 | 4,580 | 4,620 | 4,570 | 4,595 | 24,500 |
| 2025/07/14 | 4,540 | 4,590 | 4,530 | 4,580 | 26,300 |
| 2025/07/11 | 4,520 | 4,560 | 4,515 | 4,540 | 25,000 |
| 2025/07/10 | 4,580 | 4,580 | 4,500 | 4,510 | 31,200 |
| 2025/07/09 | 4,510 | 4,595 | 4,505 | 4,580 | 29,300 |
| 2025/07/08 | 4,510 | 4,520 | 4,485 | 4,505 | 37,300 |
| 2025/07/07 | 4,545 | 4,570 | 4,490 | 4,525 | 39,800 |
| 2025/07/04 | 4,575 | 4,600 | 4,525 | 4,565 | 38,500 |
| 2025/07/03 | 4,480 | 4,545 | 4,475 | 4,530 | 37,400 |
| 2025/07/02 | 4,520 | 4,525 | 4,480 | 4,490 | 42,500 |
| 2025/07/01 | 4,600 | 4,635 | 4,515 | 4,530 | 61,900 |
| 2025/06/30 | 4,575 | 4,755 | 4,565 | 4,595 | 184,400 |
| 2025/06/27 | 4,485 | 4,505 | 4,450 | 4,505 | 62,600 |
| 2025/06/26 | 4,400 | 4,445 | 4,375 | 4,440 | 38,100 |
| 2025/06/25 | 4,405 | 4,415 | 4,360 | 4,400 | 49,200 |
| 2025/06/24 | 4,415 | 4,420 | 4,385 | 4,400 | 34,100 |
| 2025/06/23 | 4,380 | 4,465 | 4,380 | 4,425 | 41,200 |
| 2025/06/20 | 4,410 | 4,410 | 4,365 | 4,385 | 65,100 |
| 2025/06/19 | 4,445 | 4,450 | 4,385 | 4,415 | 37,200 |
| 2025/06/18 | 4,445 | 4,445 | 4,415 | 4,425 | 25,000 |
| 2025/06/17 | 4,510 | 4,515 | 4,435 | 4,445 | 36,500 |
| 2025/06/16 | 4,575 | 4,610 | 4,495 | 4,515 | 46,000 |
| 2025/06/13 | 4,570 | 4,595 | 4,510 | 4,545 | 38,400 |
| 2025/06/12 | 4,550 | 4,595 | 4,550 | 4,580 | 41,000 |
| 2025/06/11 | 4,535 | 4,550 | 4,495 | 4,540 | 44,400 |
| 2025/06/10 | 4,540 | 4,555 | 4,480 | 4,510 | 69,500 |
| 2025/06/09 | 4,610 | 4,630 | 4,520 | 4,540 | 59,800 |
| 2025/06/06 | 4,570 | 4,585 | 4,530 | 4,570 | 60,100 |
| 2025/06/05 | 4,625 | 4,635 | 4,540 | 4,560 | 76,000 |
| 2025/06/04 | 4,535 | 4,655 | 4,535 | 4,640 | 90,500 |
| 2025/06/03 | 4,500 | 4,530 | 4,455 | 4,495 | 44,000 |
| 2025/06/02 | 4,490 | 4,515 | 4,455 | 4,475 | 51,900 |
| 2025/05/30 | 4,330 | 4,515 | 4,330 | 4,485 | 124,200 |
| 2025/05/29 | 4,320 | 4,350 | 4,305 | 4,315 | 31,400 |
| 2025/05/28 | 4,350 | 4,370 | 4,305 | 4,320 | 31,600 |
| 2025/05/27 | 4,340 | 4,350 | 4,315 | 4,350 | 18,200 |
| 2025/05/26 | 4,315 | 4,375 | 4,310 | 4,320 | 28,400 |
| 2025/05/23 | 4,320 | 4,325 | 4,295 | 4,295 | 16,600 |
| 2025/05/22 | 4,315 | 4,335 | 4,295 | 4,310 | 39,100 |
| 2025/05/21 | 4,365 | 4,380 | 4,320 | 4,350 | 37,600 |
| 2025/05/20 | 4,360 | 4,385 | 4,320 | 4,320 | 51,400 |
| 2025/05/19 | 4,315 | 4,410 | 4,310 | 4,400 | 51,500 |
| 2025/05/16 | 4,415 | 4,415 | 4,295 | 4,330 | 68,900 |
| 2025/05/15 | 4,470 | 4,505 | 4,400 | 4,415 | 51,300 |
| 2025/05/14 | 4,540 | 4,545 | 4,380 | 4,500 | 81,600 |
| 2025/05/13 | 4,580 | 4,675 | 4,535 | 4,570 | 140,800 |
| 2025/05/12 | 4,400 | 4,695 | 4,325 | 4,645 | 729,100 |
| 2025/05/09 | 4,290 | 4,345 | 4,285 | 4,325 | 50,800 |
| 2025/05/08 | 4,305 | 4,315 | 4,245 | 4,285 | 51,500 |
| 2025/05/07 | 4,125 | 4,335 | 4,125 | 4,275 | 116,800 |
| 2025/05/02 | 4,120 | 4,160 | 4,085 | 4,125 | 40,700 |
| 2025/05/01 | 4,205 | 4,205 | 4,120 | 4,120 | 34,200 |
| 2025/04/30 | 4,245 | 4,245 | 4,170 | 4,210 | 35,300 |
| 2025/04/28 | 4,230 | 4,250 | 4,200 | 4,220 | 29,700 |
| 2025/04/25 | 4,190 | 4,230 | 4,170 | 4,220 | 34,600 |
| 2025/04/24 | 4,380 | 4,380 | 4,220 | 4,245 | 42,100 |
| 2025/04/23 | 4,365 | 4,380 | 4,340 | 4,355 | 59,000 |
| 2025/04/22 | 4,290 | 4,370 | 4,270 | 4,360 | 58,100 |
| 2025/04/21 | 4,285 | 4,320 | 4,245 | 4,295 | 28,800 |
| 2025/04/18 | 4,205 | 4,280 | 4,185 | 4,280 | 38,400 |
| 2025/04/17 | 4,120 | 4,175 | 4,120 | 4,165 | 28,900 |
| 2025/04/16 | 4,115 | 4,130 | 4,090 | 4,125 | 23,300 |
| 2025/04/15 | 4,150 | 4,165 | 4,080 | 4,080 | 24,900 |
| 2025/04/14 | 4,040 | 4,110 | 4,020 | 4,085 | 30,600 |
| 2025/04/11 | 3,970 | 4,020 | 3,910 | 4,020 | 51,000 |
| 2025/04/10 | 4,060 | 4,060 | 3,985 | 4,040 | 38,100 |
| 2025/04/09 | 3,850 | 3,900 | 3,775 | 3,870 | 48,200 |
| 2025/04/08 | 3,790 | 3,920 | 3,780 | 3,920 | 94,000 |
| 2025/04/07 | 3,665 | 3,765 | 3,615 | 3,650 | 100,700 |
| 2025/04/04 | 4,000 | 4,015 | 3,835 | 3,930 | 104,900 |
| 2025/04/03 | 4,070 | 4,090 | 4,025 | 4,085 | 51,000 |
| 2025/04/02 | 4,185 | 4,185 | 4,125 | 4,155 | 36,500 |
| 2025/04/01 | 4,185 | 4,220 | 4,165 | 4,185 | 39,300 |
| 2025/03/31 | 4,190 | 4,215 | 4,140 | 4,150 | 54,900 |
| 2025/03/28 | 4,155 | 4,275 | 4,155 | 4,235 | 97,400 |
| 2025/03/27 | 4,270 | 4,320 | 4,265 | 4,310 | 178,900 |