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
2019/12/30 2,865 2,883 2,845 2,875 23,700
2019/12/27 2,841 2,868 2,841 2,849 21,200
2019/12/26 2,831 2,844 2,825 2,839 22,000
2019/12/25 2,847 2,847 2,827 2,829 16,600
2019/12/24 2,830 2,838 2,827 2,838 15,300
2019/12/23 2,835 2,840 2,830 2,830 17,200
2019/12/20 2,854 2,854 2,830 2,835 27,700
2019/12/19 2,845 2,858 2,836 2,838 21,600
2019/12/18 2,859 2,859 2,847 2,851 19,500
2019/12/17 2,850 2,862 2,849 2,853 31,400
2019/12/16 2,870 2,872 2,855 2,858 11,000
2019/12/13 2,899 2,900 2,852 2,852 38,200
2019/12/12 2,872 2,875 2,862 2,863 9,100
2019/12/11 2,870 2,874 2,862 2,865 15,600
2019/12/10 2,875 2,884 2,868 2,880 13,800
2019/12/09 2,885 2,892 2,871 2,873 19,000
2019/12/06 2,887 2,887 2,864 2,874 14,000
2019/12/05 2,879 2,886 2,859 2,865 15,300
2019/12/04 2,862 2,877 2,837 2,869 23,300
2019/12/03 2,903 2,903 2,861 2,863 33,500
2019/12/02 2,904 2,922 2,899 2,905 13,800
2019/11/29 2,930 2,939 2,896 2,904 18,900
2019/11/28 2,919 2,930 2,898 2,929 17,000
2019/11/27 2,932 2,935 2,913 2,919 16,100
2019/11/26 2,924 2,929 2,906 2,907 16,200
2019/11/25 2,915 2,925 2,901 2,908 22,500
2019/11/22 2,905 2,909 2,886 2,893 25,300
2019/11/21 2,908 2,910 2,873 2,902 17,600
2019/11/20 2,939 2,939 2,883 2,895 35,700
2019/11/19 2,930 2,948 2,926 2,938 12,800
2019/11/18 2,941 2,941 2,923 2,935 14,200
2019/11/15 2,939 2,953 2,917 2,923 20,000
2019/11/14 2,951 2,958 2,913 2,927 19,700
2019/11/13 2,994 2,994 2,942 2,951 25,900
2019/11/12 2,972 2,988 2,957 2,980 19,100
2019/11/11 2,942 2,997 2,939 2,996 43,200
2019/11/08 2,998 2,999 2,913 2,917 47,700
2019/11/07 2,973 2,993 2,955 2,984 26,300
2019/11/06 2,961 2,964 2,902 2,949 43,200
2019/11/05 2,947 2,990 2,910 2,974 53,900
2019/11/01 2,901 2,941 2,873 2,936 15,100
2019/10/31 2,929 2,931 2,891 2,902 24,700
2019/10/30 2,915 2,943 2,893 2,913 59,000
2019/10/29 2,935 2,943 2,915 2,915 31,600
2019/10/28 2,905 2,931 2,900 2,923 21,400
2019/10/25 2,899 2,912 2,890 2,905 18,900
2019/10/24 2,897 2,904 2,879 2,899 24,900
2019/10/23 2,905 2,908 2,872 2,892 21,400
2019/10/21 2,882 2,895 2,867 2,884 17,800
2019/10/18 2,886 2,913 2,857 2,874 15,500
2019/10/17 2,907 2,907 2,878 2,883 15,000
2019/10/16 2,902 2,932 2,892 2,906 23,500
2019/10/15 2,845 2,905 2,845 2,902 28,300
2019/10/11 2,879 2,879 2,820 2,842 21,900
2019/10/10 2,876 2,876 2,844 2,865 11,400
2019/10/09 2,850 2,865 2,827 2,865 27,500
2019/10/08 2,813 2,896 2,813 2,876 48,900
2019/10/07 2,800 2,800 2,771 2,783 17,800
2019/10/04 2,804 2,809 2,773 2,792 20,600
2019/10/03 2,789 2,817 2,783 2,817 22,000
2019/10/02 2,804 2,847 2,801 2,836 17,900
2019/10/01 2,773 2,825 2,772 2,807 21,100
2019/09/30 2,800 2,804 2,770 2,778 26,100
2019/09/27 2,863 2,863 2,805 2,828 26,600
2019/09/26 2,878 2,887 2,852 2,863 34,300
2019/09/25 2,910 2,910 2,856 2,865 23,000
2019/09/24 2,880 2,913 2,880 2,910 28,100
2019/09/20 2,919 2,919 2,880 2,880 19,700
2019/09/19 2,881 2,923 2,881 2,919 19,400
2019/09/18 2,923 2,933 2,899 2,910 17,600
2019/09/17 2,885 2,943 2,876 2,943 26,500
2019/09/13 2,861 2,878 2,847 2,876 26,200
2019/09/12 2,828 2,859 2,828 2,850 19,800
2019/09/11 2,817 2,829 2,803 2,822 18,300
2019/09/10 2,816 2,820 2,795 2,818 11,200
2019/09/09 2,797 2,815 2,790 2,815 8,100
2019/09/06 2,816 2,818 2,796 2,799 5,200
2019/09/05 2,798 2,824 2,770 2,800 19,100
2019/09/04 2,824 2,842 2,793 2,793 12,900
2019/09/03 2,828 2,866 2,828 2,855 5,700
2019/09/02 2,861 2,861 2,831 2,838 4,900
2019/08/30 2,848 2,863 2,813 2,863 17,000
2019/08/29 2,770 2,813 2,766 2,798 8,500
2019/08/28 2,756 2,782 2,752 2,770 11,600
2019/08/27 2,800 2,801 2,756 2,758 16,400
2019/08/26 2,788 2,793 2,754 2,773 14,900
2019/08/23 2,829 2,833 2,806 2,817 11,600
2019/08/22 2,820 2,850 2,819 2,833 15,100
2019/08/21 2,838 2,847 2,816 2,820 14,100
2019/08/20 2,862 2,874 2,814 2,871 12,500
2019/08/19 2,851 2,885 2,850 2,861 8,800
2019/08/16 2,862 2,886 2,851 2,851 14,100
2019/08/15 2,863 2,905 2,863 2,892 19,000
2019/08/14 2,929 2,930 2,902 2,914 16,900
2019/08/13 2,948 2,950 2,906 2,928 19,500
2019/08/09 2,944 2,985 2,910 2,983 24,300
2019/08/08 2,953 2,953 2,921 2,925 11,300
2019/08/07 2,960 2,969 2,926 2,953 15,200
2019/08/06 2,900 2,946 2,885 2,933 23,900
2019/08/05 3,025 3,030 2,926 2,946 31,600
2019/08/02 3,025 3,045 2,985 3,015 28,100
2019/08/01 3,040 3,045 3,010 3,045 14,800
2019/07/31 3,060 3,090 3,045 3,060 14,100
2019/07/30 3,090 3,105 3,075 3,075 19,300
2019/07/29 3,075 3,115 3,070 3,105 14,900
2019/07/26 3,060 3,095 3,025 3,075 34,000
2019/07/25 3,085 3,090 3,050 3,060 21,700
2019/07/24 3,110 3,115 3,075 3,090 18,600
2019/07/23 3,070 3,115 3,065 3,105 29,700
2019/07/22 3,035 3,080 3,020 3,060 23,700
2019/07/19 3,000 3,050 2,998 3,025 28,000
2019/07/18 3,045 3,045 2,977 2,983 28,400
2019/07/17 3,020 3,065 3,015 3,050 26,900
2019/07/16 3,030 3,050 3,010 3,035 25,500
2019/07/12 3,065 3,065 3,030 3,060 22,200
2019/07/11 3,030 3,065 3,030 3,065 21,100
2019/07/10 3,030 3,045 3,030 3,035 15,200
2019/07/09 3,025 3,055 3,025 3,050 29,700
2019/07/08 3,025 3,050 3,015 3,040 27,200
2019/07/05 3,035 3,040 3,010 3,035 21,800
2019/07/04 3,030 3,030 3,010 3,030 26,400
2019/07/03 2,952 3,010 2,941 2,997 36,900
2019/07/02 2,944 2,974 2,917 2,963 36,000
2019/07/01 2,912 2,930 2,876 2,930 43,200
2019/06/28 2,822 2,874 2,816 2,866 28,100
2019/06/27 2,853 2,853 2,805 2,812 15,100
2019/06/26 2,797 2,858 2,775 2,839 26,300
2019/06/25 2,815 2,848 2,790 2,807 13,400
2019/06/24 2,871 2,880 2,825 2,825 18,600
2019/06/21 2,733 2,892 2,733 2,860 84,000
2019/06/20 2,761 2,761 2,732 2,744 13,300
2019/06/19 2,691 2,747 2,691 2,745 24,200
2019/06/18 2,700 2,704 2,674 2,691 18,200
2019/06/17 2,690 2,708 2,682 2,696 12,400
2019/06/14 2,694 2,698 2,671 2,693 12,700
2019/06/13 2,699 2,699 2,672 2,687 14,400
2019/06/12 2,708 2,711 2,689 2,699 14,100
2019/06/11 2,670 2,715 2,655 2,711 29,100
2019/06/10 2,677 2,686 2,662 2,667 19,300
2019/06/07 2,675 2,675 2,640 2,674 13,200
2019/06/06 2,700 2,704 2,652 2,652 34,500
2019/06/05 2,702 2,702 2,653 2,686 17,400
2019/06/04 2,648 2,652 2,623 2,652 26,100
2019/06/03 2,690 2,691 2,610 2,641 30,400
2019/05/31 2,739 2,739 2,703 2,708 15,200
2019/05/30 2,742 2,742 2,718 2,731 11,100
2019/05/29 2,797 2,797 2,720 2,755 22,100
2019/05/28 2,803 2,808 2,796 2,802 12,500
2019/05/27 2,837 2,837 2,805 2,807 8,200
2019/05/24 2,808 2,839 2,808 2,820 14,500
2019/05/23 2,820 2,827 2,796 2,808 19,400
2019/05/22 2,838 2,858 2,757 2,820 48,300
2019/05/21 2,849 2,856 2,808 2,821 26,900
2019/05/20 2,894 2,908 2,850 2,853 16,000
2019/05/17 2,852 2,887 2,833 2,884 37,300
2019/05/16 2,824 2,888 2,811 2,851 55,600
2019/05/15 2,806 2,824 2,766 2,824 35,500
2019/05/14 2,712 2,818 2,686 2,810 50,800
2019/05/13 2,690 2,826 2,656 2,786 75,600
2019/05/10 2,725 2,740 2,690 2,690 42,900
2019/05/09 2,762 2,772 2,716 2,722 25,800
2019/05/08 2,777 2,780 2,745 2,774 23,200
2019/05/07 2,742 2,786 2,742 2,783 22,200
2019/04/26 2,751 2,772 2,742 2,761 19,800
2019/04/25 2,760 2,774 2,758 2,766 12,300
2019/04/24 2,781 2,789 2,754 2,760 13,600
2019/04/23 2,783 2,796 2,764 2,781 18,900
2019/04/22 2,788 2,790 2,770 2,783 9,800
2019/04/19 2,797 2,797 2,766 2,772 15,800
2019/04/18 2,834 2,834 2,769 2,780 23,000
2019/04/17 2,853 2,853 2,784 2,800 43,100
2019/04/16 2,850 2,876 2,836 2,854 22,200
2019/04/15 2,820 2,867 2,820 2,861 35,200
2019/04/12 2,790 2,816 2,773 2,816 15,300
2019/04/11 2,821 2,830 2,789 2,790 20,500
2019/04/10 2,751 2,845 2,732 2,832 59,200
2019/04/09 2,759 2,768 2,748 2,768 24,700
2019/04/08 2,773 2,778 2,760 2,778 19,400
2019/04/05 2,763 2,789 2,759 2,771 23,400
2019/04/04 2,793 2,801 2,766 2,770 32,700
2019/04/03 2,835 2,836 2,773 2,789 57,200
2019/04/02 2,878 2,878 2,830 2,830 25,000
2019/04/01 2,839 2,890 2,839 2,861 32,500
2019/03/29 2,828 2,848 2,820 2,836 23,400
2019/03/28 2,927 2,927 2,796 2,796 87,500
2019/03/27 2,860 2,950 2,850 2,938 82,700
2019/03/26 3,045 3,060 3,000 3,000 167,500
2019/03/25 3,015 3,040 2,995 3,040 51,300
2019/03/22 3,040 3,045 3,000 3,015 43,400
2019/03/20 3,010 3,035 2,997 3,035 25,900
2019/03/19 3,050 3,055 2,991 2,994 59,800
2019/03/18 3,030 3,050 3,000 3,050 36,500
2019/03/15 3,010 3,040 2,993 2,996 44,200
2019/03/14 3,030 3,030 3,000 3,010 13,200
2019/03/13 3,015 3,030 3,005 3,015 16,700
2019/03/12 2,986 3,020 2,978 3,015 19,800
2019/03/11 2,943 2,963 2,930 2,959 21,700
2019/03/08 2,975 2,975 2,906 2,924 51,100
2019/03/07 3,005 3,015 2,998 3,000 25,800
2019/03/06 3,020 3,025 3,005 3,005 18,100
2019/03/05 3,005 3,030 3,005 3,020 10,100
2019/03/04 3,020 3,035 2,997 3,010 22,300
2019/03/01 2,998 3,020 2,998 3,000 17,000
2019/02/28 2,990 3,030 2,985 3,005 28,000
2019/02/27 2,984 3,005 2,972 2,990 26,900
2019/02/26 2,985 3,000 2,966 2,975 17,100
2019/02/25 2,993 2,995 2,966 2,982 20,700
2019/02/22 2,990 3,015 2,975 2,993 16,800
2019/02/21 2,988 3,010 2,977 2,998 14,000
2019/02/20 2,980 2,998 2,969 2,990 17,900
2019/02/19 2,964 2,977 2,964 2,972 10,100
2019/02/18 2,940 2,978 2,940 2,963 23,200
2019/02/15 2,921 2,941 2,900 2,935 28,000
2019/02/14 2,915 2,941 2,911 2,918 16,900
2019/02/13 2,910 2,917 2,871 2,909 21,900
2019/02/12 2,831 2,909 2,831 2,907 35,600
2019/02/08 2,816 2,856 2,788 2,814 42,400
2019/02/07 2,815 2,830 2,802 2,816 15,500
2019/02/06 2,862 2,862 2,825 2,841 16,700
2019/02/05 2,802 2,848 2,802 2,836 24,800
2019/02/04 2,744 2,801 2,744 2,799 24,000
2019/02/01 2,752 2,752 2,727 2,729 28,100
2019/01/31 2,755 2,778 2,749 2,752 29,900
2019/01/30 2,789 2,789 2,750 2,750 29,600
2019/01/29 2,792 2,793 2,768 2,782 28,500
2019/01/28 2,825 2,825 2,790 2,792 31,100
2019/01/25 2,850 2,865 2,821 2,828 19,100
2019/01/24 2,837 2,857 2,811 2,841 13,100
2019/01/23 2,830 2,843 2,816 2,837 16,100
2019/01/22 2,865 2,868 2,836 2,853 18,200
2019/01/21 2,864 2,879 2,838 2,847 22,500
2019/01/18 2,828 2,855 2,818 2,836 21,300
2019/01/17 2,828 2,846 2,808 2,828 14,800
2019/01/16 2,838 2,868 2,826 2,826 17,700
2019/01/15 2,865 2,866 2,844 2,849 19,400
2019/01/11 2,893 2,906 2,850 2,862 20,500
2019/01/10 2,910 2,933 2,875 2,901 14,200
2019/01/09 2,900 2,942 2,898 2,919 15,800
2019/01/08 2,866 2,901 2,861 2,867 19,900
2019/01/07 2,890 2,937 2,843 2,859 35,400
2019/01/04 2,806 2,861 2,760 2,852 26,200

このページの先頭へ