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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,995 | 4,015 | 3,970 | 3,985 | 16,700 |
| 2024/08/29 | 4,070 | 4,070 | 4,005 | 4,010 | 12,900 |
| 2024/08/28 | 4,070 | 4,070 | 4,030 | 4,065 | 12,700 |
| 2024/08/27 | 4,035 | 4,075 | 4,010 | 4,060 | 19,800 |
| 2024/08/26 | 3,930 | 4,040 | 3,930 | 4,035 | 43,800 |
| 2024/08/23 | 3,890 | 3,925 | 3,885 | 3,920 | 12,400 |
| 2024/08/22 | 3,885 | 3,895 | 3,865 | 3,895 | 7,900 |
| 2024/08/21 | 3,905 | 3,915 | 3,880 | 3,885 | 11,500 |
| 2024/08/20 | 3,940 | 3,940 | 3,910 | 3,915 | 11,500 |
| 2024/08/19 | 3,940 | 3,965 | 3,905 | 3,910 | 17,100 |
| 2024/08/16 | 3,935 | 3,950 | 3,855 | 3,910 | 30,600 |
| 2024/08/15 | 3,805 | 3,875 | 3,805 | 3,865 | 13,900 |
| 2024/08/14 | 3,820 | 3,855 | 3,800 | 3,835 | 27,100 |
| 2024/08/13 | 3,740 | 3,800 | 3,740 | 3,795 | 22,300 |
| 2024/08/09 | 3,690 | 3,720 | 3,630 | 3,675 | 31,700 |
| 2024/08/08 | 3,635 | 3,690 | 3,630 | 3,645 | 23,400 |
| 2024/08/07 | 3,630 | 3,755 | 3,600 | 3,650 | 38,600 |
| 2024/08/06 | 3,855 | 3,855 | 3,605 | 3,665 | 50,100 |
| 2024/08/05 | 3,610 | 3,780 | 3,400 | 3,450 | 105,000 |
| 2024/08/02 | 3,860 | 3,880 | 3,760 | 3,760 | 50,500 |
| 2024/08/01 | 4,025 | 4,025 | 3,910 | 3,925 | 34,200 |
| 2024/07/31 | 3,980 | 4,055 | 3,955 | 4,055 | 16,300 |
| 2024/07/30 | 4,055 | 4,055 | 3,985 | 3,995 | 16,300 |
| 2024/07/29 | 3,995 | 4,050 | 3,980 | 4,050 | 15,700 |
| 2024/07/26 | 3,980 | 3,980 | 3,935 | 3,975 | 25,700 |
| 2024/07/25 | 3,930 | 3,995 | 3,930 | 3,965 | 34,700 |
| 2024/07/24 | 4,070 | 4,080 | 3,970 | 3,990 | 26,400 |
| 2024/07/23 | 4,055 | 4,075 | 4,045 | 4,050 | 16,200 |
| 2024/07/22 | 4,100 | 4,100 | 4,055 | 4,055 | 14,900 |
| 2024/07/19 | 4,095 | 4,110 | 4,050 | 4,090 | 18,400 |
| 2024/07/18 | 4,025 | 4,115 | 4,025 | 4,080 | 23,800 |
| 2024/07/17 | 4,040 | 4,075 | 4,040 | 4,075 | 13,800 |
| 2024/07/16 | 4,035 | 4,065 | 4,030 | 4,030 | 14,100 |
| 2024/07/12 | 4,040 | 4,080 | 4,020 | 4,025 | 17,400 |
| 2024/07/11 | 4,040 | 4,055 | 4,015 | 4,045 | 24,400 |
| 2024/07/10 | 4,060 | 4,065 | 4,010 | 4,020 | 18,200 |
| 2024/07/09 | 4,065 | 4,090 | 4,025 | 4,060 | 34,100 |
| 2024/07/08 | 4,045 | 4,070 | 4,045 | 4,065 | 16,200 |
| 2024/07/05 | 4,120 | 4,140 | 4,045 | 4,045 | 30,300 |
| 2024/07/04 | 4,070 | 4,085 | 4,060 | 4,085 | 15,300 |
| 2024/07/03 | 4,035 | 4,060 | 4,030 | 4,040 | 13,700 |
| 2024/07/02 | 4,085 | 4,085 | 4,040 | 4,050 | 23,600 |
| 2024/07/01 | 4,140 | 4,140 | 4,055 | 4,075 | 32,400 |
| 2024/06/28 | 4,175 | 4,175 | 4,085 | 4,085 | 33,200 |
| 2024/06/27 | 4,115 | 4,170 | 4,115 | 4,170 | 63,300 |
| 2024/06/26 | 4,100 | 4,115 | 4,085 | 4,110 | 36,300 |
| 2024/06/25 | 4,010 | 4,115 | 4,010 | 4,115 | 99,400 |
| 2024/06/24 | 3,950 | 4,010 | 3,950 | 4,005 | 60,100 |
| 2024/06/21 | 3,950 | 3,980 | 3,950 | 3,950 | 34,400 |
| 2024/06/20 | 3,980 | 4,005 | 3,950 | 3,970 | 45,800 |
| 2024/06/19 | 3,905 | 3,970 | 3,905 | 3,965 | 37,300 |
| 2024/06/18 | 3,880 | 3,930 | 3,855 | 3,915 | 50,900 |
| 2024/06/17 | 3,860 | 3,865 | 3,820 | 3,865 | 42,900 |
| 2024/06/14 | 3,775 | 3,850 | 3,770 | 3,850 | 34,300 |
| 2024/06/13 | 3,845 | 3,845 | 3,780 | 3,780 | 18,300 |
| 2024/06/12 | 3,835 | 3,845 | 3,805 | 3,830 | 26,300 |
| 2024/06/11 | 3,845 | 3,865 | 3,820 | 3,820 | 21,800 |
| 2024/06/10 | 3,825 | 3,855 | 3,825 | 3,845 | 17,600 |
| 2024/06/07 | 3,840 | 3,840 | 3,790 | 3,830 | 21,800 |
| 2024/06/06 | 3,840 | 3,855 | 3,815 | 3,840 | 24,700 |
| 2024/06/05 | 3,845 | 3,860 | 3,835 | 3,850 | 47,100 |
| 2024/06/04 | 3,835 | 3,850 | 3,820 | 3,840 | 34,500 |
| 2024/06/03 | 3,800 | 3,850 | 3,800 | 3,820 | 51,600 |
| 2024/05/31 | 3,725 | 3,775 | 3,725 | 3,775 | 49,100 |
| 2024/05/30 | 3,700 | 3,725 | 3,680 | 3,725 | 27,100 |
| 2024/05/29 | 3,720 | 3,740 | 3,705 | 3,705 | 27,900 |
| 2024/05/28 | 3,725 | 3,725 | 3,705 | 3,720 | 11,000 |
| 2024/05/27 | 3,715 | 3,730 | 3,705 | 3,725 | 8,400 |
| 2024/05/24 | 3,695 | 3,720 | 3,690 | 3,710 | 11,800 |
| 2024/05/23 | 3,710 | 3,720 | 3,690 | 3,715 | 13,600 |
| 2024/05/22 | 3,740 | 3,750 | 3,715 | 3,720 | 18,400 |
| 2024/05/21 | 3,740 | 3,785 | 3,740 | 3,740 | 21,700 |
| 2024/05/20 | 3,745 | 3,765 | 3,740 | 3,750 | 19,600 |
| 2024/05/17 | 3,685 | 3,740 | 3,685 | 3,730 | 18,800 |
| 2024/05/16 | 3,725 | 3,725 | 3,680 | 3,705 | 32,900 |
| 2024/05/15 | 3,760 | 3,770 | 3,725 | 3,740 | 23,600 |
| 2024/05/14 | 3,760 | 3,770 | 3,715 | 3,760 | 35,800 |
| 2024/05/13 | 3,790 | 3,800 | 3,745 | 3,760 | 79,100 |
| 2024/05/10 | 3,580 | 3,920 | 3,560 | 3,790 | 241,300 |
| 2024/05/09 | 3,575 | 3,585 | 3,555 | 3,580 | 16,000 |
| 2024/05/08 | 3,595 | 3,600 | 3,560 | 3,570 | 19,200 |
| 2024/05/07 | 3,610 | 3,615 | 3,580 | 3,585 | 18,500 |
| 2024/05/02 | 3,590 | 3,600 | 3,575 | 3,600 | 10,800 |
| 2024/05/01 | 3,585 | 3,605 | 3,580 | 3,585 | 17,500 |
| 2024/04/30 | 3,565 | 3,620 | 3,560 | 3,610 | 26,800 |
| 2024/04/26 | 3,560 | 3,575 | 3,535 | 3,575 | 17,300 |
| 2024/04/25 | 3,605 | 3,605 | 3,550 | 3,550 | 22,100 |
| 2024/04/24 | 3,610 | 3,615 | 3,590 | 3,590 | 30,100 |
| 2024/04/23 | 3,610 | 3,620 | 3,595 | 3,600 | 13,700 |
| 2024/04/22 | 3,595 | 3,600 | 3,570 | 3,590 | 25,700 |
| 2024/04/19 | 3,585 | 3,585 | 3,515 | 3,540 | 57,300 |
| 2024/04/18 | 3,565 | 3,595 | 3,565 | 3,585 | 18,500 |
| 2024/04/17 | 3,605 | 3,615 | 3,555 | 3,570 | 45,300 |
| 2024/04/16 | 3,660 | 3,660 | 3,600 | 3,600 | 41,100 |
| 2024/04/15 | 3,650 | 3,685 | 3,645 | 3,680 | 26,300 |
| 2024/04/12 | 3,680 | 3,690 | 3,670 | 3,680 | 26,800 |
| 2024/04/11 | 3,660 | 3,685 | 3,645 | 3,670 | 24,200 |
| 2024/04/10 | 3,690 | 3,690 | 3,670 | 3,670 | 19,400 |
| 2024/04/09 | 3,670 | 3,690 | 3,650 | 3,690 | 30,400 |
| 2024/04/08 | 3,665 | 3,695 | 3,660 | 3,675 | 48,700 |
| 2024/04/05 | 3,655 | 3,675 | 3,645 | 3,665 | 24,200 |
| 2024/04/04 | 3,690 | 3,690 | 3,650 | 3,675 | 37,400 |
| 2024/04/03 | 3,660 | 3,690 | 3,635 | 3,680 | 37,400 |
| 2024/04/02 | 3,675 | 3,700 | 3,650 | 3,665 | 49,200 |
| 2024/04/01 | 3,740 | 3,740 | 3,665 | 3,670 | 45,400 |
| 2024/03/29 | 3,705 | 3,745 | 3,690 | 3,740 | 67,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,685 | 3,700 | 193,500 |
| 2024/03/27 | 3,845 | 3,850 | 3,820 | 3,835 | 210,100 |
| 2024/03/26 | 3,840 | 3,850 | 3,810 | 3,835 | 139,700 |
| 2024/03/25 | 3,865 | 3,885 | 3,820 | 3,860 | 159,700 |
| 2024/03/22 | 3,820 | 3,845 | 3,790 | 3,845 | 85,500 |
| 2024/03/21 | 3,800 | 3,810 | 3,780 | 3,805 | 80,500 |
| 2024/03/19 | 3,760 | 3,800 | 3,745 | 3,790 | 73,400 |
| 2024/03/18 | 3,755 | 3,760 | 3,725 | 3,750 | 87,600 |
| 2024/03/15 | 3,690 | 3,725 | 3,690 | 3,705 | 61,500 |
| 2024/03/14 | 3,650 | 3,695 | 3,635 | 3,695 | 49,100 |
| 2024/03/13 | 3,660 | 3,675 | 3,615 | 3,630 | 60,800 |
| 2024/03/12 | 3,660 | 3,660 | 3,600 | 3,635 | 79,200 |
| 2024/03/11 | 3,700 | 3,700 | 3,620 | 3,655 | 116,700 |
| 2024/03/08 | 3,635 | 3,700 | 3,625 | 3,700 | 112,800 |
| 2024/03/07 | 3,660 | 3,690 | 3,625 | 3,630 | 106,900 |
| 2024/03/06 | 3,575 | 3,670 | 3,560 | 3,665 | 247,500 |
| 2024/03/05 | 3,525 | 3,550 | 3,515 | 3,530 | 164,500 |
| 2024/03/04 | 3,580 | 3,580 | 3,500 | 3,510 | 1,021,000 |
| 2024/03/01 | 3,580 | 3,600 | 3,520 | 3,545 | 234,600 |
| 2024/02/29 | 3,545 | 3,570 | 3,540 | 3,565 | 213,200 |
| 2024/02/28 | 3,535 | 3,555 | 3,505 | 3,515 | 125,700 |
| 2024/02/27 | 3,490 | 3,550 | 3,475 | 3,535 | 776,200 |
| 2024/02/26 | 3,535 | 3,545 | 3,485 | 3,485 | 739,900 |
| 2024/02/22 | 3,575 | 3,580 | 3,530 | 3,550 | 256,400 |
| 2024/02/21 | 3,570 | 3,595 | 3,550 | 3,590 | 166,700 |
| 2024/02/20 | 3,620 | 3,630 | 3,545 | 3,560 | 222,000 |
| 2024/02/19 | 3,480 | 3,600 | 3,480 | 3,595 | 210,700 |
| 2024/02/16 | 3,500 | 3,515 | 3,455 | 3,470 | 280,400 |
| 2024/02/15 | 3,510 | 3,530 | 3,480 | 3,485 | 370,900 |
| 2024/02/14 | 3,650 | 3,675 | 3,550 | 3,550 | 1,266,200 |
| 2024/02/13 | 4,050 | 4,065 | 4,020 | 4,060 | 25,900 |
| 2024/02/09 | 4,055 | 4,080 | 4,035 | 4,035 | 23,700 |
| 2024/02/08 | 4,120 | 4,120 | 4,045 | 4,070 | 26,200 |
| 2024/02/07 | 4,065 | 4,120 | 4,060 | 4,105 | 28,000 |
| 2024/02/06 | 4,070 | 4,090 | 4,040 | 4,070 | 23,600 |
| 2024/02/05 | 4,030 | 4,070 | 4,020 | 4,060 | 45,100 |
| 2024/02/02 | 3,980 | 4,065 | 3,935 | 4,045 | 53,400 |
| 2024/02/01 | 3,955 | 3,965 | 3,940 | 3,960 | 14,700 |
| 2024/01/31 | 3,920 | 3,960 | 3,905 | 3,960 | 18,800 |
| 2024/01/30 | 3,945 | 3,960 | 3,920 | 3,925 | 15,500 |
| 2024/01/29 | 3,895 | 3,945 | 3,895 | 3,945 | 12,800 |
| 2024/01/26 | 3,915 | 3,915 | 3,890 | 3,895 | 14,700 |
| 2024/01/25 | 3,875 | 3,920 | 3,870 | 3,920 | 11,800 |
| 2024/01/24 | 3,905 | 3,910 | 3,865 | 3,875 | 21,300 |
| 2024/01/23 | 3,935 | 3,945 | 3,905 | 3,905 | 18,900 |
| 2024/01/22 | 3,915 | 3,935 | 3,915 | 3,935 | 8,800 |
| 2024/01/19 | 3,945 | 3,945 | 3,905 | 3,915 | 15,500 |
| 2024/01/18 | 3,940 | 3,940 | 3,925 | 3,930 | 14,000 |
| 2024/01/17 | 3,890 | 3,950 | 3,885 | 3,925 | 26,400 |
| 2024/01/16 | 3,910 | 3,920 | 3,890 | 3,900 | 14,400 |
| 2024/01/15 | 3,890 | 3,925 | 3,890 | 3,910 | 15,700 |
| 2024/01/12 | 3,885 | 3,900 | 3,865 | 3,875 | 19,000 |
| 2024/01/11 | 3,935 | 3,945 | 3,890 | 3,890 | 24,000 |
| 2024/01/10 | 3,895 | 3,940 | 3,895 | 3,910 | 26,400 |
| 2024/01/09 | 3,890 | 3,900 | 3,865 | 3,885 | 24,500 |
| 2024/01/05 | 3,830 | 3,870 | 3,815 | 3,850 | 16,800 |
| 2024/01/04 | 3,775 | 3,825 | 3,755 | 3,815 | 21,400 |
| 2023/12/29 | 3,770 | 3,780 | 3,745 | 3,770 | 12,000 |
| 2023/12/28 | 3,770 | 3,780 | 3,750 | 3,770 | 9,900 |
| 2023/12/27 | 3,730 | 3,760 | 3,720 | 3,755 | 19,200 |
| 2023/12/26 | 3,710 | 3,740 | 3,710 | 3,730 | 10,200 |
| 2023/12/25 | 3,740 | 3,740 | 3,700 | 3,715 | 11,200 |
| 2023/12/22 | 3,720 | 3,750 | 3,710 | 3,725 | 13,200 |
| 2023/12/21 | 3,700 | 3,730 | 3,700 | 3,710 | 12,900 |
| 2023/12/20 | 3,755 | 3,765 | 3,730 | 3,730 | 11,500 |
| 2023/12/19 | 3,725 | 3,745 | 3,710 | 3,745 | 12,900 |
| 2023/12/18 | 3,730 | 3,730 | 3,670 | 3,720 | 14,500 |
| 2023/12/15 | 3,750 | 3,755 | 3,700 | 3,725 | 18,400 |
| 2023/12/14 | 3,795 | 3,795 | 3,745 | 3,760 | 21,400 |
| 2023/12/13 | 3,795 | 3,795 | 3,760 | 3,760 | 7,200 |
| 2023/12/12 | 3,800 | 3,820 | 3,780 | 3,795 | 14,300 |
| 2023/12/11 | 3,710 | 3,785 | 3,710 | 3,785 | 20,400 |
| 2023/12/08 | 3,770 | 3,770 | 3,670 | 3,700 | 43,500 |
| 2023/12/07 | 3,795 | 3,795 | 3,770 | 3,780 | 14,300 |
| 2023/12/06 | 3,775 | 3,820 | 3,775 | 3,810 | 15,600 |
| 2023/12/05 | 3,780 | 3,810 | 3,780 | 3,780 | 11,700 |
| 2023/12/04 | 3,800 | 3,815 | 3,785 | 3,795 | 15,000 |
| 2023/12/01 | 3,845 | 3,850 | 3,805 | 3,805 | 15,700 |
| 2023/11/30 | 3,810 | 3,830 | 3,780 | 3,830 | 14,600 |
| 2023/11/29 | 3,835 | 3,840 | 3,790 | 3,795 | 11,800 |
| 2023/11/28 | 3,800 | 3,835 | 3,790 | 3,830 | 12,600 |
| 2023/11/27 | 3,810 | 3,840 | 3,795 | 3,800 | 15,500 |
| 2023/11/24 | 3,790 | 3,790 | 3,760 | 3,790 | 11,300 |
| 2023/11/22 | 3,765 | 3,795 | 3,760 | 3,780 | 11,900 |
| 2023/11/21 | 3,755 | 3,770 | 3,730 | 3,750 | 11,800 |
| 2023/11/20 | 3,755 | 3,770 | 3,730 | 3,730 | 23,900 |
| 2023/11/17 | 3,730 | 3,755 | 3,715 | 3,755 | 11,600 |
| 2023/11/16 | 3,730 | 3,730 | 3,700 | 3,700 | 11,400 |
| 2023/11/15 | 3,735 | 3,735 | 3,705 | 3,720 | 11,500 |
| 2023/11/14 | 3,710 | 3,750 | 3,710 | 3,720 | 11,600 |
| 2023/11/13 | 3,725 | 3,725 | 3,690 | 3,690 | 18,900 |
| 2023/11/10 | 3,720 | 3,755 | 3,700 | 3,740 | 19,000 |
| 2023/11/09 | 3,700 | 3,735 | 3,670 | 3,720 | 14,200 |
| 2023/11/08 | 3,730 | 3,730 | 3,660 | 3,670 | 30,700 |