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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/26 | 4,300 | 4,305 | 4,270 | 4,275 | 73,900 |
| 2025/03/25 | 4,300 | 4,320 | 4,270 | 4,275 | 74,100 |
| 2025/03/24 | 4,380 | 4,390 | 4,310 | 4,320 | 102,400 |
| 2025/03/21 | 4,380 | 4,460 | 4,370 | 4,395 | 67,000 |
| 2025/03/19 | 4,340 | 4,420 | 4,320 | 4,410 | 74,900 |
| 2025/03/18 | 4,295 | 4,345 | 4,280 | 4,335 | 45,800 |
| 2025/03/17 | 4,250 | 4,285 | 4,245 | 4,280 | 37,900 |
| 2025/03/14 | 4,200 | 4,240 | 4,200 | 4,240 | 40,500 |
| 2025/03/13 | 4,145 | 4,205 | 4,145 | 4,175 | 34,400 |
| 2025/03/12 | 4,120 | 4,145 | 4,115 | 4,145 | 19,500 |
| 2025/03/11 | 4,120 | 4,135 | 4,080 | 4,115 | 49,800 |
| 2025/03/10 | 4,180 | 4,195 | 4,140 | 4,150 | 35,700 |
| 2025/03/07 | 4,225 | 4,255 | 4,160 | 4,170 | 54,900 |
| 2025/03/06 | 4,215 | 4,260 | 4,215 | 4,225 | 34,000 |
| 2025/03/05 | 4,180 | 4,235 | 4,180 | 4,205 | 31,900 |
| 2025/03/04 | 4,200 | 4,230 | 4,170 | 4,200 | 32,100 |
| 2025/03/03 | 4,160 | 4,235 | 4,155 | 4,185 | 44,900 |
| 2025/02/28 | 4,120 | 4,135 | 4,100 | 4,120 | 34,300 |
| 2025/02/27 | 4,085 | 4,135 | 4,085 | 4,135 | 18,400 |
| 2025/02/26 | 4,085 | 4,115 | 4,055 | 4,110 | 31,800 |
| 2025/02/25 | 4,120 | 4,150 | 4,090 | 4,105 | 26,800 |
| 2025/02/21 | 4,115 | 4,125 | 4,080 | 4,120 | 40,100 |
| 2025/02/20 | 4,185 | 4,185 | 4,130 | 4,135 | 36,100 |
| 2025/02/19 | 4,190 | 4,225 | 4,180 | 4,185 | 16,300 |
| 2025/02/18 | 4,195 | 4,215 | 4,155 | 4,210 | 28,900 |
| 2025/02/17 | 4,205 | 4,275 | 4,195 | 4,195 | 28,600 |
| 2025/02/14 | 4,265 | 4,265 | 4,200 | 4,210 | 30,400 |
| 2025/02/13 | 4,255 | 4,280 | 4,250 | 4,260 | 20,700 |
| 2025/02/12 | 4,250 | 4,285 | 4,225 | 4,255 | 35,000 |
| 2025/02/10 | 4,320 | 4,320 | 4,245 | 4,250 | 28,000 |
| 2025/02/07 | 4,340 | 4,350 | 4,300 | 4,320 | 26,400 |
| 2025/02/06 | 4,230 | 4,360 | 4,205 | 4,340 | 90,700 |
| 2025/02/05 | 4,245 | 4,300 | 4,215 | 4,260 | 36,600 |
| 2025/02/04 | 4,390 | 4,435 | 4,235 | 4,240 | 70,600 |
| 2025/02/03 | 4,150 | 4,430 | 4,100 | 4,335 | 215,400 |
| 2025/01/31 | 4,115 | 4,135 | 4,090 | 4,135 | 31,400 |
| 2025/01/30 | 4,055 | 4,100 | 4,035 | 4,100 | 27,400 |
| 2025/01/29 | 4,010 | 4,060 | 4,010 | 4,040 | 16,400 |
| 2025/01/28 | 4,055 | 4,060 | 4,015 | 4,030 | 20,700 |
| 2025/01/27 | 3,985 | 4,025 | 3,985 | 4,020 | 23,900 |
| 2025/01/24 | 3,945 | 3,985 | 3,945 | 3,945 | 15,700 |
| 2025/01/23 | 3,950 | 3,950 | 3,925 | 3,945 | 24,000 |
| 2025/01/22 | 3,985 | 3,990 | 3,960 | 3,960 | 25,100 |
| 2025/01/21 | 4,010 | 4,010 | 3,980 | 3,995 | 23,600 |
| 2025/01/20 | 3,965 | 3,985 | 3,955 | 3,980 | 22,200 |
| 2025/01/17 | 3,950 | 3,955 | 3,905 | 3,925 | 25,200 |
| 2025/01/16 | 3,980 | 3,995 | 3,950 | 3,950 | 18,800 |
| 2025/01/15 | 3,935 | 3,975 | 3,935 | 3,960 | 21,500 |
| 2025/01/14 | 3,965 | 3,965 | 3,910 | 3,935 | 32,800 |
| 2025/01/10 | 3,960 | 3,975 | 3,945 | 3,960 | 24,000 |
| 2025/01/09 | 4,020 | 4,020 | 3,965 | 3,975 | 31,400 |
| 2025/01/08 | 4,050 | 4,050 | 4,000 | 4,000 | 29,500 |
| 2025/01/07 | 4,115 | 4,130 | 4,055 | 4,060 | 39,400 |
| 2025/01/06 | 4,120 | 4,125 | 4,070 | 4,100 | 29,700 |
| 2024/12/30 | 4,140 | 4,175 | 4,120 | 4,120 | 32,200 |
| 2024/12/27 | 4,070 | 4,115 | 4,070 | 4,115 | 29,500 |
| 2024/12/26 | 4,015 | 4,065 | 4,015 | 4,065 | 33,100 |
| 2024/12/25 | 4,010 | 4,015 | 3,985 | 4,015 | 19,200 |
| 2024/12/24 | 4,035 | 4,035 | 4,005 | 4,015 | 7,600 |
| 2024/12/23 | 4,015 | 4,045 | 4,000 | 4,025 | 19,600 |
| 2024/12/20 | 4,015 | 4,025 | 3,970 | 3,970 | 16,900 |
| 2024/12/19 | 3,950 | 4,000 | 3,945 | 4,000 | 15,500 |
| 2024/12/18 | 4,000 | 4,000 | 3,945 | 3,950 | 32,800 |
| 2024/12/17 | 4,030 | 4,040 | 4,000 | 4,000 | 11,100 |
| 2024/12/16 | 4,070 | 4,070 | 4,015 | 4,020 | 16,500 |
| 2024/12/13 | 4,065 | 4,105 | 4,055 | 4,070 | 22,700 |
| 2024/12/12 | 4,035 | 4,135 | 4,035 | 4,075 | 52,900 |
| 2024/12/11 | 4,035 | 4,035 | 4,005 | 4,025 | 25,100 |
| 2024/12/10 | 4,095 | 4,095 | 4,055 | 4,060 | 43,400 |
| 2024/12/09 | 4,020 | 4,055 | 4,020 | 4,055 | 25,000 |
| 2024/12/06 | 4,020 | 4,035 | 4,000 | 4,015 | 14,700 |
| 2024/12/05 | 4,020 | 4,035 | 4,005 | 4,015 | 17,900 |
| 2024/12/04 | 4,010 | 4,025 | 3,975 | 3,980 | 25,800 |
| 2024/12/03 | 4,000 | 4,035 | 3,980 | 4,015 | 30,400 |
| 2024/12/02 | 3,910 | 3,980 | 3,910 | 3,970 | 17,200 |
| 2024/11/29 | 3,930 | 3,950 | 3,910 | 3,910 | 13,700 |
| 2024/11/28 | 3,900 | 3,925 | 3,895 | 3,925 | 14,100 |
| 2024/11/27 | 3,935 | 3,935 | 3,870 | 3,890 | 21,500 |
| 2024/11/26 | 3,930 | 3,965 | 3,900 | 3,915 | 23,500 |
| 2024/11/25 | 3,940 | 3,980 | 3,935 | 3,950 | 30,700 |
| 2024/11/22 | 3,945 | 3,945 | 3,890 | 3,940 | 30,400 |
| 2024/11/21 | 3,980 | 4,000 | 3,940 | 3,960 | 16,400 |
| 2024/11/20 | 4,045 | 4,045 | 3,975 | 3,980 | 20,800 |
| 2024/11/19 | 3,995 | 4,045 | 3,995 | 4,030 | 21,100 |
| 2024/11/18 | 3,960 | 3,990 | 3,960 | 3,975 | 14,000 |
| 2024/11/15 | 3,955 | 3,995 | 3,940 | 3,970 | 18,000 |
| 2024/11/14 | 3,950 | 3,955 | 3,905 | 3,930 | 25,800 |
| 2024/11/13 | 4,000 | 4,015 | 3,935 | 3,950 | 48,400 |
| 2024/11/12 | 3,990 | 4,030 | 3,990 | 4,000 | 19,200 |
| 2024/11/11 | 3,995 | 4,030 | 3,975 | 3,975 | 21,800 |
| 2024/11/08 | 4,015 | 4,065 | 3,995 | 4,035 | 43,300 |
| 2024/11/07 | 4,065 | 4,080 | 3,995 | 4,035 | 47,200 |
| 2024/11/06 | 4,125 | 4,190 | 4,000 | 4,035 | 100,400 |
| 2024/11/05 | 4,080 | 4,125 | 4,060 | 4,125 | 15,200 |
| 2024/11/01 | 4,155 | 4,155 | 4,075 | 4,080 | 21,200 |
| 2024/10/31 | 4,125 | 4,160 | 4,125 | 4,145 | 16,300 |
| 2024/10/30 | 4,155 | 4,165 | 4,125 | 4,130 | 28,200 |
| 2024/10/29 | 4,180 | 4,195 | 4,165 | 4,170 | 8,300 |
| 2024/10/28 | 4,125 | 4,195 | 4,125 | 4,170 | 17,800 |
| 2024/10/25 | 4,240 | 4,240 | 4,150 | 4,155 | 22,400 |
| 2024/10/24 | 4,185 | 4,290 | 4,185 | 4,245 | 54,700 |
| 2024/10/23 | 4,180 | 4,245 | 4,155 | 4,170 | 32,100 |
| 2024/10/22 | 4,175 | 4,175 | 4,115 | 4,150 | 17,800 |
| 2024/10/21 | 4,265 | 4,265 | 4,180 | 4,185 | 14,800 |
| 2024/10/18 | 4,270 | 4,275 | 4,240 | 4,265 | 11,900 |
| 2024/10/17 | 4,260 | 4,265 | 4,210 | 4,225 | 30,000 |
| 2024/10/16 | 4,315 | 4,330 | 4,260 | 4,260 | 22,500 |
| 2024/10/15 | 4,305 | 4,330 | 4,290 | 4,320 | 19,700 |
| 2024/10/11 | 4,345 | 4,360 | 4,295 | 4,305 | 15,100 |
| 2024/10/10 | 4,350 | 4,360 | 4,320 | 4,345 | 13,500 |
| 2024/10/09 | 4,350 | 4,385 | 4,325 | 4,350 | 15,400 |
| 2024/10/08 | 4,380 | 4,400 | 4,330 | 4,330 | 22,200 |
| 2024/10/07 | 4,415 | 4,415 | 4,355 | 4,395 | 23,400 |
| 2024/10/04 | 4,355 | 4,405 | 4,355 | 4,385 | 17,400 |