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
2002/12/30 114 114 113 113 271,000
2002/12/27 115 117 114 115 1,027,000
2002/12/26 112 115 112 114 776,000
2002/12/25 112 115 112 112 855,000
2002/12/24 111 113 110 112 442,000
2002/12/20 111 111 109 110 260,000
2002/12/19 109 111 108 111 322,000
2002/12/18 110 112 109 109 325,000
2002/12/17 114 114 110 110 443,000
2002/12/16 110 114 109 112 1,167,000
2002/12/13 107 113 106 110 816,000
2002/12/12 110 111 109 109 252,000
2002/12/11 113 113 110 110 290,000
2002/12/10 110 113 110 113 315,000
2002/12/09 110 113 110 111 164,000
2002/12/06 113 113 110 111 416,000
2002/12/05 115 115 112 113 370,000
2002/12/04 110 115 109 115 954,000
2002/12/03 114 114 111 113 421,000
2002/12/02 112 116 112 113 920,000
2002/11/29 111 113 110 110 566,000
2002/11/28 109 113 108 111 1,207,000
2002/11/27 104 110 104 107 1,744,000
2002/11/26 105 106 103 105 445,000
2002/11/25 103 106 102 106 737,000
2002/11/22 102 103 101 103 503,000
2002/11/21 102 102 100 102 174,000
2002/11/20 95 105 94 102 1,214,000
2002/11/19 96 97 94 95 513,000
2002/11/18 100 100 97 98 359,000
2002/11/15 98 101 98 100 503,000
2002/11/14 99 100 96 97 411,000
2002/11/13 99 101 99 100 163,000
2002/11/12 99 100 98 100 367,000
2002/11/11 101 101 99 100 201,000
2002/11/08 103 103 102 103 212,000
2002/11/07 102 103 101 103 178,000
2002/11/06 101 102 100 101 340,000
2002/11/05 100 101 100 100 140,000
2002/11/01 100 101 98 101 266,000
2002/10/31 103 103 100 100 200,000
2002/10/30 100 103 100 103 301,000
2002/10/29 100 101 99 100 100,000
2002/10/28 100 100 98 100 156,000
2002/10/25 98 100 98 100 304,000
2002/10/24 101 101 98 99 156,000
2002/10/23 99 101 99 101 223,000
2002/10/22 103 103 100 101 354,000
2002/10/21 104 104 102 103 312,000
2002/10/18 104 105 103 103 945,000
2002/10/17 101 104 100 103 1,233,000
2002/10/16 99 101 98 100 1,403,000
2002/10/15 97 98 96 98 1,090,000
2002/10/11 100 100 95 96 1,327,000
2002/10/10 98 99 94 98 1,135,000
2002/10/09 104 104 99 100 966,000
2002/10/08 96 105 95 104 2,612,000
2002/10/07 99 99 96 97 537,000
2002/10/04 102 103 99 101 926,000
2002/10/03 102 103 100 102 2,005,000
2002/10/02 107 107 102 103 5,938,000
2002/10/01 104 105 102 104 4,847,000
2002/09/30 104 106 104 106 1,054,000
2002/09/27 106 107 105 105 863,000
2002/09/26 110 111 106 107 786,000
2002/09/25 110 112 109 110 299,000
2002/09/24 112 112 110 112 263,000
2002/09/20 114 115 113 114 324,000
2002/09/19 115 116 112 116 790,000
2002/09/18 110 112 109 112 378,000
2002/09/17 109 112 108 112 474,000
2002/09/13 106 109 106 107 2,521,000
2002/09/12 108 110 106 108 371,000
2002/09/11 108 110 108 109 171,000
2002/09/10 110 111 108 108 496,000
2002/09/09 107 110 106 109 820,000
2002/09/06 105 108 104 106 1,281,000
2002/09/05 115 115 112 112 352,000
2002/09/04 115 117 114 116 289,000
2002/09/03 120 120 117 117 327,000
2002/09/02 121 121 118 120 220,000
2002/08/30 121 122 120 122 142,000
2002/08/29 122 124 121 123 182,000
2002/08/28 124 124 122 124 110,000
2002/08/27 125 125 122 122 121,000
2002/08/26 121 125 120 125 285,000
2002/08/23 121 122 120 122 210,000
2002/08/22 121 123 120 121 212,000
2002/08/21 120 123 120 121 253,000
2002/08/20 123 123 121 121 179,000
2002/08/19 124 124 118 122 515,000
2002/08/16 125 126 124 125 191,000
2002/08/15 125 126 124 126 168,000
2002/08/14 122 124 122 123 124,000
2002/08/13 126 129 123 124 334,000
2002/08/12 129 130 127 127 134,000
2002/08/09 129 131 129 130 520,000
2002/08/08 130 131 129 130 109,000
2002/08/07 129 130 127 130 218,000
2002/08/06 128 129 126 129 206,000
2002/08/05 127 129 126 129 167,000
2002/08/02 127 128 126 127 122,000
2002/08/01 130 130 127 129 196,000
2002/07/31 131 131 127 129 205,000
2002/07/30 131 131 129 130 189,000
2002/07/29 129 131 128 129 293,000
2002/07/26 129 130 127 128 246,000
2002/07/25 131 131 129 131 232,000
2002/07/24 130 131 128 129 212,000
2002/07/23 129 131 129 130 150,000
2002/07/22 130 131 129 129 242,000
2002/07/19 134 134 129 129 434,000
2002/07/18 131 134 131 134 362,000
2002/07/17 131 132 130 132 230,000
2002/07/16 132 133 130 130 188,000
2002/07/15 133 133 130 131 327,000
2002/07/12 135 135 132 133 653,000
2002/07/11 133 135 132 132 266,000
2002/07/10 135 138 134 134 262,000
2002/07/09 135 138 134 136 222,000
2002/07/08 137 138 133 133 239,000
2002/07/05 135 139 135 137 430,000
2002/07/04 134 136 134 134 138,000
2002/07/03 132 136 131 136 297,000
2002/07/02 130 132 130 132 207,000
2002/07/01 131 133 130 130 161,000
2002/06/28 132 133 130 133 229,000
2002/06/27 130 131 128 131 214,000
2002/06/26 130 131 128 128 408,000
2002/06/25 128 132 128 132 356,000
2002/06/24 129 130 128 128 166,000
2002/06/21 131 132 130 130 255,000
2002/06/20 131 132 130 130 351,000
2002/06/19 132 134 130 130 294,000
2002/06/18 134 134 132 133 302,000
2002/06/17 135 136 132 132 221,000
2002/06/14 137 137 135 135 1,984,000
2002/06/13 138 139 136 136 210,000
2002/06/12 138 139 137 138 277,000
2002/06/11 139 140 138 139 124,000
2002/06/10 139 140 138 138 154,000
2002/06/07 137 139 136 138 231,000
2002/06/06 140 142 138 139 277,000
2002/06/05 142 143 139 140 218,000
2002/06/04 144 144 142 142 242,000
2002/06/03 145 145 142 143 222,000
2002/05/31 142 145 142 143 289,000
2002/05/30 143 145 142 142 364,000
2002/05/29 145 146 144 145 248,000
2002/05/28 146 147 144 146 290,000
2002/05/27 144 147 144 146 489,000
2002/05/24 147 147 144 144 231,000
2002/05/23 151 152 145 147 229,000
2002/05/22 144 152 144 149 732,000
2002/05/21 142 143 142 142 263,000
2002/05/20 144 145 143 144 174,000
2002/05/17 142 144 140 142 344,000
2002/05/16 141 141 138 140 115,000
2002/05/15 140 142 138 141 296,000
2002/05/14 139 139 137 139 85,000
2002/05/13 136 138 135 137 119,000
2002/05/10 138 139 137 137 199,000
2002/05/09 140 141 137 139 234,000
2002/05/08 135 140 135 139 303,000
2002/05/07 135 136 131 132 205,000
2002/05/02 137 137 135 136 125,000
2002/05/01 137 138 136 136 174,000
2002/04/30 136 138 136 138 107,000
2002/04/26 138 138 135 137 154,000
2002/04/25 138 139 137 137 93,000
2002/04/24 139 140 137 138 169,000
2002/04/23 140 141 139 139 211,000
2002/04/22 142 143 140 140 253,000
2002/04/19 141 141 139 140 182,000
2002/04/18 140 142 139 139 205,000
2002/04/17 140 142 139 142 256,000
2002/04/16 137 142 137 142 274,000
2002/04/15 139 141 137 137 204,000
2002/04/12 140 142 137 137 446,000
2002/04/11 144 144 141 141 232,000
2002/04/10 143 145 142 145 178,000
2002/04/09 143 144 141 142 129,000
2002/04/08 144 145 143 144 133,000
2002/04/05 145 146 143 145 103,000
2002/04/04 140 145 140 145 281,000
2002/04/03 138 143 135 143 408,000
2002/04/02 139 140 137 140 137,000
2002/04/01 143 143 136 136 122,000
2002/03/29 145 145 139 143 201,000
2002/03/28 145 145 142 145 137,000
2002/03/27 142 147 141 147 119,000
2002/03/26 145 149 142 142 235,000
2002/03/25 142 146 142 144 343,000
2002/03/22 146 146 142 143 183,000
2002/03/20 148 148 144 144 180,000
2002/03/19 144 149 144 148 250,000
2002/03/18 146 147 145 145 154,000
2002/03/15 145 147 145 147 133,000
2002/03/14 145 147 144 147 203,000
2002/03/13 150 150 144 144 414,000
2002/03/12 149 150 148 148 268,000
2002/03/11 145 149 144 148 367,000
2002/03/08 150 150 143 147 1,984,000
2002/03/07 149 149 147 147 268,000
2002/03/06 146 150 145 145 368,000
2002/03/05 147 147 141 143 352,000
2002/03/04 142 147 142 147 487,000
2002/03/01 137 141 136 141 251,000
2002/02/28 137 140 137 137 245,000
2002/02/27 134 140 134 140 404,000
2002/02/26 134 135 131 133 315,000
2002/02/25 136 137 131 131 305,000
2002/02/22 135 137 133 137 248,000
2002/02/21 132 135 130 135 259,000
2002/02/20 132 133 130 130 246,000
2002/02/19 136 136 131 131 262,000
2002/02/18 133 136 133 135 212,000
2002/02/15 135 135 132 133 321,000
2002/02/14 132 135 132 132 311,000
2002/02/13 127 132 127 131 264,000
2002/02/12 128 129 127 127 289,000
2002/02/08 126 129 125 127 1,018,000
2002/02/07 126 128 125 127 194,000
2002/02/06 128 128 125 125 309,000
2002/02/05 128 131 126 126 309,000
2002/02/04 128 129 127 128 174,000
2002/02/01 127 129 127 127 230,000
2002/01/31 126 128 125 126 203,000
2002/01/30 126 127 125 127 159,000
2002/01/29 126 128 126 126 130,000
2002/01/28 127 128 126 126 200,000
2002/01/25 127 128 125 125 285,000
2002/01/24 128 130 126 127 266,000
2002/01/23 126 129 126 128 184,000
2002/01/22 128 130 126 126 231,000
2002/01/21 128 129 125 126 165,000
2002/01/18 125 126 124 125 194,000
2002/01/17 127 128 124 125 238,000
2002/01/16 127 129 125 126 129,000
2002/01/15 128 129 127 127 120,000
2002/01/11 132 133 129 129 330,000
2002/01/10 133 134 130 131 137,000
2002/01/09 133 135 132 133 140,000
2002/01/08 132 135 130 130 179,000
2002/01/07 130 134 129 134 170,000
2002/01/04 130 130 129 129 118,000

このページの先頭へ