日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 791 800 785 800 261,000
1986/12/26 800 802 790 799 236,000
1986/12/25 820 820 795 800 263,000
1986/12/24 829 829 810 811 271,000
1986/12/23 835 850 810 830 1,533,000
1986/12/22 800 839 790 838 797,000
1986/12/19 792 803 786 803 274,000
1986/12/18 805 807 791 791 161,000
1986/12/17 795 810 793 805 557,000
1986/12/16 798 800 785 797 237,000
1986/12/15 804 804 790 792 160,000
1986/12/12 800 805 786 805 235,000
1986/12/11 798 802 790 795 189,000
1986/12/10 810 828 798 799 182,000
1986/12/09 830 830 806 806 190,000
1986/12/08 811 840 811 830 141,000
1986/12/06 810 820 806 820 104,000
1986/12/05 781 820 781 820 202,000
1986/12/04 820 830 785 786 215,000
1986/12/03 839 840 820 820 204,000
1986/12/02 835 840 820 829 199,000
1986/12/01 859 859 834 840 343,000
1986/11/29 825 860 814 860 725,000
1986/11/28 810 815 800 815 263,000
1986/11/27 805 814 798 800 278,000
1986/11/26 783 819 780 795 235,000
1986/11/25 790 790 775 788 66,000
1986/11/22 770 780 760 780 56,000
1986/11/21 770 790 755 790 106,000
1986/11/20 765 776 750 761 156,000
1986/11/19 751 760 750 760 102,000
1986/11/18 751 757 750 750 108,000
1986/11/17 790 790 759 770 191,000
1986/11/14 779 795 766 780 127,000
1986/11/13 780 800 780 781 104,000
1986/11/12 805 807 781 794 218,000
1986/11/11 810 829 801 808 588,000
1986/11/10 790 819 785 815 587,000
1986/11/07 795 799 772 787 193,000
1986/11/06 770 800 766 795 251,000
1986/11/05 750 770 740 765 152,000
1986/11/04 784 784 750 750 280,000
1986/11/01 807 807 775 795 161,000
1986/10/31 780 820 755 810 570,000
1986/10/30 747 770 740 770 2,305,000
1986/10/29 752 752 730 740 115,000
1986/10/28 710 759 710 742 234,000
1986/10/27 754 760 710 711 289,000
1986/10/25 709 755 709 755 189,000
1986/10/24 729 731 715 719 123,000
1986/10/23 710 730 701 730 148,000
1986/10/22 750 750 699 700 291,000
1986/10/21 690 740 688 740 497,000
1986/10/20 670 700 670 700 343,000
1986/10/17 700 708 670 700 297,000
1986/10/16 669 710 664 709 931,000
1986/10/15 699 700 669 669 1,733,000
1986/10/14 745 750 719 719 463,000
1986/10/13 770 790 740 770 251,000
1986/10/09 760 775 750 775 744,000
1986/10/08 770 780 758 770 360,000
1986/10/07 785 790 771 780 172,000
1986/10/06 780 800 766 800 231,000
1986/10/04 780 780 770 779 85,000
1986/10/03 788 788 760 785 153,000
1986/10/02 759 790 756 778 409,000
1986/10/01 760 770 752 765 262,000
1986/09/30 770 770 750 770 272,000
1986/09/29 795 800 770 785 126,000
1986/09/27 770 800 761 800 279,000
1986/09/26 768 785 765 780 255,000
1986/09/25 847 848 790 808 647,000
1986/09/24 798 837 788 837 895,000
1986/09/22 725 788 692 788 1,933,000
1986/09/19 745 765 728 740 1,421,000
1986/09/18 780 810 750 775 2,831,000
1986/09/17 800 800 800 800 481,000
1986/09/16 850 850 850 850 170,000
1986/09/12 950 954 900 900 874,000
1986/09/11 1,030 1,030 985 1,000 578,000
1986/09/10 1,000 1,020 960 1,010 768,000
1986/09/09 1,020 1,080 1,010 1,020 579,000
1986/09/08 1,110 1,130 1,040 1,040 1,362,000
1986/09/06 1,130 1,130 1,130 1,130 1,683,000
1986/09/05 1,030 1,030 1,030 1,030 300,000
1986/09/04 980 980 980 980 471,000
1986/09/03 960 960 910 911 1,992,000
1986/09/02 1,050 1,050 1,000 1,000 976,000
1986/09/01 1,110 1,110 1,030 1,070 1,592,000
1986/08/30 1,100 1,160 1,090 1,130 2,252,000
1986/08/29 1,100 1,120 1,070 1,100 2,865,000
1986/08/28 980 1,040 980 1,040 2,807,000
1986/08/27 960 989 960 985 1,079,000
1986/08/26 961 977 955 970 994,000
1986/08/25 945 970 938 970 1,262,000
1986/08/23 965 965 941 955 504,000
1986/08/22 960 987 945 955 1,488,000
1986/08/21 930 960 929 950 1,429,000
1986/08/20 940 970 920 950 1,974,000
1986/08/19 970 1,010 954 970 1,822,000
1986/08/18 963 995 921 990 1,419,000
1986/08/15 946 963 936 963 1,646,000
1986/08/14 907 947 896 946 1,910,000
1986/08/13 905 910 885 900 1,983,000
1986/08/12 890 924 883 915 2,476,000
1986/08/11 862 891 850 890 2,415,000
1986/08/08 825 865 816 852 2,486,000
1986/08/07 823 823 800 815 1,651,000
1986/08/06 825 846 813 813 1,974,000
1986/08/05 814 828 802 825 2,405,000
1986/08/04 765 805 761 804 2,546,000
1986/08/02 727 763 724 755 799,000
1986/08/01 700 730 700 717 649,000
1986/07/31 700 718 700 710 819,000
1986/07/30 669 699 660 690 1,184,000
1986/07/29 699 720 669 669 3,625,000
1986/07/28 719 719 719 719 364,000
1986/07/26 808 808 769 769 1,014,000
1986/07/25 808 819 796 819 2,307,000
1986/07/24 827 827 811 811 1,003,000
1986/07/23 812 830 789 827 2,604,000
1986/07/22 805 840 805 822 1,837,000
1986/07/21 820 831 784 810 3,181,000
1986/07/19 820 840 819 821 1,941,000
1986/07/18 830 850 793 820 3,036,000
1986/07/17 790 820 781 820 5,400,000
1986/07/16 733 784 720 770 5,199,000
1986/07/15 706 746 700 743 6,664,000
1986/07/14 728 728 696 696 10,432,000
1986/07/11 670 678 660 678 9,937,000
1986/07/10 596 603 575 579 13,509,000
1986/07/09 461 536 461 536 15,222,000
1986/07/08 378 456 372 456 9,981,000
1986/07/07 380 386 375 376 493,000
1986/07/05 369 376 365 369 331,000
1986/07/04 379 380 370 372 553,000
1986/07/03 374 380 370 376 453,000
1986/07/02 378 380 375 375 167,000
1986/07/01 378 378 373 375 472,000
1986/06/30 389 395 373 373 711,000
1986/06/28 382 394 382 387 880,000
1986/06/27 365 399 362 390 2,446,000
1986/06/26 366 366 360 363 448,000
1986/06/25 363 365 360 361 263,000
1986/06/24 360 364 360 360 237,000
1986/06/23 360 367 360 365 159,000
1986/06/21 369 370 365 365 193,000
1986/06/20 360 367 356 360 230,000
1986/06/19 359 369 356 365 303,000
1986/06/18 355 360 353 360 264,000
1986/06/17 361 361 352 355 311,000
1986/06/16 366 370 350 360 303,000
1986/06/13 371 376 360 365 452,000
1986/06/12 363 379 363 375 448,000
1986/06/11 360 367 358 362 272,000
1986/06/10 356 360 350 353 544,000
1986/06/09 374 374 366 366 370,000
1986/06/07 370 375 366 370 255,000
1986/06/06 386 386 365 373 517,000
1986/06/05 399 403 380 381 1,963,000
1986/06/04 355 404 355 394 4,284,000
1986/06/03 360 365 355 356 489,000
1986/06/02 361 368 355 365 408,000
1986/05/31 360 365 360 364 199,000
1986/05/30 351 365 351 361 487,000
1986/05/29 363 367 350 350 407,000
1986/05/28 363 366 356 363 962,000
1986/05/27 350 355 345 355 361,000
1986/05/26 359 363 351 351 514,000
1986/05/24 350 355 344 354 270,000
1986/05/23 343 349 343 344 562,000
1986/05/22 363 365 343 343 618,000
1986/05/21 365 374 358 361 1,613,000
1986/05/20 350 365 350 363 850,000
1986/05/19 351 355 335 351 1,398,000
1986/05/17 372 373 351 353 920,000
1986/05/16 370 380 348 374 3,545,000
1986/05/15 410 420 375 375 6,372,000
1986/05/14 383 410 378 404 11,114,000
1986/05/13 387 397 378 378 10,774,000
1986/05/12 342 385 341 372 14,690,000
1986/05/09 292 325 288 320 3,216,000
1986/05/08 287 294 286 287 388,000
1986/05/07 280 289 280 289 208,000
1986/05/06 280 285 280 285 156,000
1986/05/02 283 283 276 279 148,000
1986/05/01 294 297 285 285 780,000
1986/04/30 275 290 274 290 541,000
1986/04/28 278 278 272 272 200,000
1986/04/26 270 270 269 270 108,000
1986/04/25 271 273 269 269 156,000
1986/04/24 272 273 270 270 153,000
1986/04/23 272 276 272 273 196,000
1986/04/22 270 280 267 276 516,000
1986/04/21 270 270 265 270 114,000
1986/04/19 264 270 262 262 241,000
1986/04/18 264 264 263 263 150,000
1986/04/17 263 265 262 262 102,000
1986/04/16 262 265 260 264 162,000
1986/04/15 266 266 263 263 184,000
1986/04/14 268 268 265 265 164,000
1986/04/11 266 268 260 263 715,000
1986/04/10 269 269 265 266 35,000
1986/04/09 268 270 264 269 86,000
1986/04/08 272 277 270 270 234,000
1986/04/07 274 280 268 271 495,000
1986/04/05 268 269 265 269 99,000
1986/04/04 268 269 265 265 131,000
1986/04/03 263 267 262 266 86,000
1986/04/02 262 267 261 261 257,000
1986/04/01 260 275 260 261 916,000
1986/03/31 268 270 265 270 161,000
1986/03/29 265 268 260 263 103,000
1986/03/28 260 268 260 267 216,000
1986/03/27 260 270 260 260 311,000
1986/03/26 260 260 258 260 225,000
1986/03/25 268 270 265 265 182,000
1986/03/24 265 270 265 268 188,000
1986/03/22 278 280 273 275 152,000
1986/03/20 278 280 275 275 195,000
1986/03/19 285 285 276 278 302,000
1986/03/18 285 289 283 283 410,000
1986/03/17 283 288 281 288 445,000
1986/03/15 282 284 273 273 290,000
1986/03/14 292 292 280 283 417,000
1986/03/13 296 299 287 287 1,097,000
1986/03/12 309 314 295 295 5,701,000
1986/03/11 266 290 266 290 1,470,000
1986/03/10 266 269 265 266 271,000
1986/03/07 267 267 262 263 287,000
1986/03/06 269 269 265 268 344,000
1986/03/05 268 269 260 264 298,000
1986/03/04 268 270 265 266 272,000
1986/03/03 265 274 265 268 744,000
1986/03/01 266 267 263 265 212,000
1986/02/28 267 268 262 262 288,000
1986/02/27 269 270 253 253 468,000
1986/02/26 265 270 262 269 535,000
1986/02/25 259 260 256 260 363,000
1986/02/24 250 257 250 256 191,000
1986/02/22 260 260 253 257 133,000
1986/02/21 250 256 248 248 274,000
1986/02/20 260 260 248 251 560,000
1986/02/19 260 260 255 256 383,000
1986/02/18 268 268 258 260 464,000
1986/02/17 270 271 264 271 1,016,000
1986/02/15 270 274 267 267 814,000
1986/02/14 260 278 260 271 2,064,000
1986/02/13 258 259 251 251 531,000
1986/02/12 255 255 250 254 358,000
1986/02/10 255 256 248 248 185,000
1986/02/07 251 254 246 250 252,000
1986/02/06 255 259 251 254 384,000
1986/02/05 240 253 240 250 614,000
1986/02/04 236 245 236 240 178,000
1986/02/03 236 237 236 236 126,000
1986/02/01 236 236 235 236 246,000
1986/01/31 237 238 236 236 128,000
1986/01/30 237 238 237 238 89,000
1986/01/29 237 240 236 238 228,000
1986/01/28 238 238 236 238 165,000
1986/01/27 236 238 236 236 247,000
1986/01/25 236 237 236 237 80,000
1986/01/24 236 237 236 237 157,000
1986/01/23 236 238 235 238 348,000
1986/01/22 237 237 236 236 112,000
1986/01/21 238 238 236 236 123,000
1986/01/20 238 238 237 237 77,000
1986/01/18 237 238 236 238 94,000
1986/01/17 236 238 236 238 166,000
1986/01/16 236 237 236 236 74,000
1986/01/14 237 238 235 236 124,000
1986/01/13 236 240 236 236 70,000
1986/01/10 236 240 236 237 139,000
1986/01/09 235 239 233 236 104,000
1986/01/08 235 236 235 236 90,000
1986/01/07 236 236 235 235 57,000
1986/01/06 238 240 236 236 72,000
1986/01/04 235 240 235 235 42,000

このページの先頭へ