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
1999/12/30 135 138 135 135 148,000
1999/12/29 137 140 135 135 313,000
1999/12/28 150 151 136 137 276,000
1999/12/27 141 145 139 145 109,000
1999/12/24 138 144 138 144 153,000
1999/12/22 138 150 135 138 680,000
1999/12/21 145 145 136 136 406,000
1999/12/20 151 151 149 150 148,000
1999/12/17 151 153 145 145 372,000
1999/12/16 150 154 150 151 122,000
1999/12/15 156 156 151 151 212,000
1999/12/14 158 158 155 157 198,000
1999/12/13 165 165 158 159 224,000
1999/12/10 173 180 165 165 2,857,000
1999/12/09 161 167 160 165 572,000
1999/12/08 159 165 156 161 453,000
1999/12/07 154 163 153 156 443,000
1999/12/06 155 160 151 159 376,000
1999/12/03 154 157 152 153 483,000
1999/12/02 153 153 147 148 285,000
1999/12/01 145 155 144 145 452,000
1999/11/30 144 145 140 145 194,000
1999/11/29 138 141 136 141 226,000
1999/11/26 134 137 133 136 227,000
1999/11/25 136 136 134 134 216,000
1999/11/24 135 138 135 136 207,000
1999/11/22 136 139 135 139 269,000
1999/11/19 140 140 134 134 448,000
1999/11/18 138 140 131 135 436,000
1999/11/17 129 138 128 138 481,000
1999/11/16 127 131 127 128 452,000
1999/11/15 140 140 127 127 335,000
1999/11/12 137 143 135 135 598,000
1999/11/11 144 150 140 140 323,000
1999/11/10 150 152 147 147 262,000
1999/11/09 150 156 148 150 299,000
1999/11/08 146 150 142 150 129,000
1999/11/05 146 149 144 145 195,000
1999/11/04 145 154 145 149 195,000
1999/11/02 141 147 140 147 118,000
1999/11/01 143 146 140 144 141,000
1999/10/29 143 147 143 144 136,000
1999/10/28 147 148 142 142 190,000
1999/10/27 147 147 142 142 196,000
1999/10/26 147 151 147 147 144,000
1999/10/25 145 150 145 147 137,000
1999/10/22 148 151 145 145 273,000
1999/10/21 154 154 147 149 283,000
1999/10/20 151 158 150 153 481,000
1999/10/19 154 154 150 151 207,000
1999/10/18 152 159 151 151 295,000
1999/10/15 154 154 150 152 289,000
1999/10/14 151 154 149 150 177,000
1999/10/13 153 160 150 151 152,000
1999/10/12 160 160 157 157 123,000
1999/10/08 160 160 152 157 652,000
1999/10/07 149 157 149 157 262,000
1999/10/06 149 149 147 148 83,000
1999/10/05 150 151 148 148 129,000
1999/10/04 148 152 147 147 295,000
1999/10/01 151 151 148 148 237,000
1999/09/30 150 152 148 151 178,000
1999/09/29 152 152 149 150 134,000
1999/09/28 150 152 148 149 153,000
1999/09/27 149 150 146 147 254,000
1999/09/24 153 154 146 148 410,000
1999/09/22 150 154 149 149 179,000
1999/09/21 150 156 149 156 148,000
1999/09/20 154 156 149 149 121,000
1999/09/17 149 156 148 149 351,000
1999/09/16 153 154 146 148 340,000
1999/09/14 153 159 153 157 176,000
1999/09/13 162 162 156 160 209,000
1999/09/10 153 163 153 162 1,806,000
1999/09/09 163 163 161 163 76,000
1999/09/08 164 164 161 161 136,000
1999/09/07 163 165 162 163 93,000
1999/09/06 162 165 162 162 94,000
1999/09/03 162 164 162 163 122,000
1999/09/02 162 163 162 162 183,000
1999/09/01 165 165 161 164 98,000
1999/08/31 163 165 160 165 197,000
1999/08/30 160 165 158 162 91,000
1999/08/27 162 162 157 160 320,000
1999/08/26 162 163 160 161 164,000
1999/08/25 166 166 161 163 208,000
1999/08/24 163 169 163 163 125,000
1999/08/23 171 172 160 160 396,000
1999/08/20 168 173 164 166 254,000
1999/08/19 157 165 157 158 130,000
1999/08/18 161 164 156 157 179,000
1999/08/17 162 167 159 160 347,000
1999/08/16 157 172 157 172 164,000
1999/08/13 159 160 155 155 571,000
1999/08/12 161 161 158 159 82,000
1999/08/11 156 161 156 161 123,000
1999/08/10 157 161 155 157 139,000
1999/08/09 159 162 157 157 118,000
1999/08/06 157 159 155 157 351,000
1999/08/05 161 164 156 161 275,000
1999/08/04 167 167 161 164 222,000
1999/08/03 170 171 162 167 284,000
1999/08/02 170 174 170 170 134,000
1999/07/30 172 174 171 171 215,000
1999/07/29 175 177 173 173 212,000
1999/07/28 176 180 173 173 227,000
1999/07/27 175 181 175 178 135,000
1999/07/26 175 178 174 175 101,000
1999/07/23 176 177 172 177 211,000
1999/07/22 183 184 173 178 188,000
1999/07/21 183 186 182 182 209,000
1999/07/19 172 183 172 183 161,000
1999/07/16 175 176 170 172 495,000
1999/07/15 178 179 175 175 365,000
1999/07/14 180 182 178 178 290,000
1999/07/13 180 186 176 178 289,000
1999/07/12 180 185 176 185 193,000
1999/07/09 175 192 175 180 833,000
1999/07/08 181 181 176 176 284,000
1999/07/07 181 183 180 180 235,000
1999/07/06 181 183 180 181 465,000
1999/07/05 183 185 181 181 317,000
1999/07/02 186 188 181 181 332,000
1999/07/01 196 196 185 185 210,000
1999/06/30 190 190 185 185 173,000
1999/06/29 190 192 186 186 88,000
1999/06/28 190 191 188 190 111,000
1999/06/25 187 193 185 185 125,000
1999/06/24 189 194 187 187 159,000
1999/06/23 195 196 189 190 263,000
1999/06/22 195 198 190 192 246,000
1999/06/21 199 199 193 198 219,000
1999/06/18 195 199 195 195 228,000
1999/06/17 195 200 192 193 547,000
1999/06/16 187 195 187 190 363,000
1999/06/15 191 195 185 187 177,000
1999/06/14 182 195 182 189 643,000
1999/06/11 184 194 184 186 2,721,000
1999/06/10 189 195 186 194 317,000
1999/06/09 178 190 178 190 230,000
1999/06/08 181 185 176 181 145,000
1999/06/07 183 185 183 185 233,000
1999/06/04 175 183 175 183 143,000
1999/06/03 179 179 173 177 125,000
1999/06/02 175 180 175 180 106,000
1999/06/01 174 185 171 184 256,000
1999/05/31 170 176 170 175 252,000
1999/05/28 176 180 173 176 324,000
1999/05/27 182 186 176 186 249,000
1999/05/26 180 186 180 184 226,000
1999/05/25 180 188 177 179 215,000
1999/05/24 180 189 180 181 158,000
1999/05/21 183 184 179 180 251,000
1999/05/20 181 186 178 178 439,000
1999/05/19 189 189 178 180 688,000
1999/05/18 200 208 192 193 653,000
1999/05/17 208 215 195 203 1,751,000
1999/05/14 192 218 190 218 3,276,000
1999/05/13 185 194 185 189 1,218,000
1999/05/12 178 189 178 185 1,381,000
1999/05/11 179 179 175 175 231,000
1999/05/10 175 178 171 178 177,000
1999/05/07 170 175 170 170 297,000
1999/05/06 171 176 166 176 247,000
1999/04/30 166 168 165 166 175,000
1999/04/28 172 173 166 168 174,000
1999/04/27 172 173 171 171 134,000
1999/04/26 172 175 171 171 153,000
1999/04/23 172 174 168 174 223,000
1999/04/22 170 172 166 172 178,000
1999/04/21 168 170 168 170 115,000
1999/04/20 172 172 167 170 304,000
1999/04/19 168 170 167 167 216,000
1999/04/16 167 173 167 171 174,000
1999/04/15 168 171 167 167 271,000
1999/04/14 170 173 167 167 311,000
1999/04/13 172 174 169 169 172,000
1999/04/12 165 175 165 167 179,000
1999/04/09 180 180 170 170 1,551,000
1999/04/08 166 171 165 166 320,000
1999/04/07 165 169 164 165 229,000
1999/04/06 170 170 163 163 299,000
1999/04/05 160 170 160 169 537,000
1999/04/02 157 161 153 158 128,000
1999/04/01 153 162 153 162 281,000
1999/03/31 157 160 152 155 225,000
1999/03/30 158 160 151 152 364,000
1999/03/29 165 165 155 155 92,000
1999/03/26 167 167 153 159 215,000
1999/03/25 157 164 155 164 339,000
1999/03/24 154 160 149 149 227,000
1999/03/23 161 164 152 153 387,000
1999/03/19 158 166 156 166 623,000
1999/03/18 166 167 144 157 761,000
1999/03/17 172 175 165 167 695,000
1999/03/16 179 180 168 176 1,649,000
1999/03/15 152 179 152 175 2,519,000
1999/03/12 145 154 145 150 1,879,000
1999/03/11 152 154 147 150 467,000
1999/03/10 144 152 143 152 305,000
1999/03/09 145 149 145 149 150,000
1999/03/08 149 152 146 150 229,000
1999/03/05 142 152 141 143 427,000
1999/03/04 141 144 140 140 147,000
1999/03/03 139 146 139 144 83,000
1999/03/02 148 148 139 139 253,000
1999/03/01 141 145 141 143 105,000
1999/02/26 140 144 140 144 87,000
1999/02/25 143 144 139 141 288,000
1999/02/24 145 146 143 143 98,000
1999/02/23 144 150 144 146 117,000
1999/02/22 145 148 142 143 121,000
1999/02/19 144 145 141 141 107,000
1999/02/18 147 147 143 146 78,000
1999/02/17 152 152 144 145 137,000
1999/02/16 148 153 148 152 124,000
1999/02/15 148 150 148 148 89,000
1999/02/12 145 151 145 145 251,000
1999/02/10 144 150 144 150 92,000
1999/02/09 152 152 145 145 65,000
1999/02/08 145 150 145 147 76,000
1999/02/05 153 153 145 150 192,000
1999/02/04 155 155 143 154 234,000
1999/02/03 152 156 151 155 72,000
1999/02/02 157 157 153 157 82,000
1999/02/01 154 158 154 156 76,000
1999/01/29 155 158 153 154 105,000
1999/01/28 158 159 150 155 151,000
1999/01/27 157 160 157 159 193,000
1999/01/26 157 160 155 157 255,000
1999/01/25 153 157 150 156 169,000
1999/01/22 150 157 150 153 200,000
1999/01/21 155 156 148 148 222,000
1999/01/20 148 154 148 152 220,000
1999/01/19 147 151 144 148 177,000
1999/01/18 145 148 142 145 78,000
1999/01/14 137 149 137 149 179,000
1999/01/13 136 140 136 138 70,000
1999/01/12 138 142 136 138 145,000
1999/01/11 136 141 136 138 107,000
1999/01/08 139 143 137 137 269,000
1999/01/07 146 147 139 139 172,000
1999/01/06 134 142 133 142 186,000
1999/01/05 135 137 133 133 255,000
1999/01/04 141 141 135 135 206,000

このページの先頭へ