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 |
---|---|---|---|---|---|
2020/12/30 | 2,947 | 2,960 | 2,923 | 2,951 | 11,100 |
2020/12/29 | 2,948 | 2,963 | 2,945 | 2,961 | 15,100 |
2020/12/28 | 2,929 | 2,950 | 2,910 | 2,950 | 22,900 |
2020/12/25 | 2,903 | 2,930 | 2,903 | 2,916 | 8,300 |
2020/12/24 | 2,913 | 2,937 | 2,909 | 2,917 | 13,900 |
2020/12/23 | 2,913 | 2,920 | 2,906 | 2,913 | 6,300 |
2020/12/22 | 2,947 | 2,947 | 2,907 | 2,913 | 18,000 |
2020/12/21 | 2,939 | 2,947 | 2,912 | 2,947 | 11,300 |
2020/12/18 | 2,935 | 2,938 | 2,907 | 2,937 | 15,800 |
2020/12/17 | 2,872 | 2,920 | 2,870 | 2,920 | 18,900 |
2020/12/16 | 2,882 | 2,882 | 2,871 | 2,871 | 8,900 |
2020/12/15 | 2,880 | 2,897 | 2,874 | 2,881 | 12,900 |
2020/12/14 | 2,830 | 2,888 | 2,830 | 2,888 | 31,200 |
2020/12/11 | 2,810 | 2,846 | 2,810 | 2,841 | 18,400 |
2020/12/10 | 2,812 | 2,828 | 2,806 | 2,815 | 14,900 |
2020/12/09 | 2,816 | 2,827 | 2,807 | 2,820 | 6,600 |
2020/12/08 | 2,807 | 2,824 | 2,805 | 2,816 | 10,400 |
2020/12/07 | 2,820 | 2,830 | 2,806 | 2,811 | 12,900 |
2020/12/04 | 2,819 | 2,819 | 2,800 | 2,811 | 9,200 |
2020/12/03 | 2,810 | 2,816 | 2,796 | 2,807 | 9,400 |
2020/12/02 | 2,806 | 2,817 | 2,789 | 2,811 | 25,700 |
2020/12/01 | 2,824 | 2,824 | 2,780 | 2,787 | 17,900 |
2020/11/30 | 2,816 | 2,825 | 2,795 | 2,795 | 18,900 |
2020/11/27 | 2,807 | 2,825 | 2,803 | 2,819 | 22,000 |
2020/11/26 | 2,820 | 2,826 | 2,801 | 2,809 | 8,700 |
2020/11/25 | 2,839 | 2,846 | 2,795 | 2,831 | 27,800 |
2020/11/24 | 2,850 | 2,860 | 2,806 | 2,807 | 20,100 |
2020/11/20 | 2,848 | 2,848 | 2,820 | 2,832 | 10,200 |
2020/11/19 | 2,834 | 2,846 | 2,812 | 2,838 | 11,600 |
2020/11/18 | 2,813 | 2,838 | 2,790 | 2,838 | 14,400 |
2020/11/17 | 2,800 | 2,813 | 2,785 | 2,813 | 13,100 |
2020/11/16 | 2,820 | 2,820 | 2,788 | 2,804 | 15,800 |
2020/11/13 | 2,821 | 2,821 | 2,771 | 2,784 | 10,500 |
2020/11/12 | 2,807 | 2,839 | 2,805 | 2,814 | 13,900 |
2020/11/11 | 2,810 | 2,850 | 2,796 | 2,850 | 27,300 |
2020/11/10 | 2,795 | 2,819 | 2,772 | 2,793 | 27,000 |
2020/11/09 | 2,800 | 2,800 | 2,757 | 2,795 | 15,800 |
2020/11/06 | 2,771 | 2,786 | 2,671 | 2,782 | 30,900 |
2020/11/05 | 2,745 | 2,790 | 2,671 | 2,671 | 31,400 |
2020/11/04 | 2,763 | 2,768 | 2,744 | 2,746 | 12,000 |
2020/11/02 | 2,743 | 2,767 | 2,731 | 2,767 | 15,100 |
2020/10/30 | 2,758 | 2,759 | 2,713 | 2,731 | 13,200 |
2020/10/29 | 2,725 | 2,745 | 2,721 | 2,738 | 7,300 |
2020/10/28 | 2,734 | 2,740 | 2,721 | 2,729 | 5,200 |
2020/10/27 | 2,721 | 2,734 | 2,710 | 2,734 | 7,600 |
2020/10/26 | 2,721 | 2,737 | 2,721 | 2,730 | 4,600 |
2020/10/23 | 2,725 | 2,733 | 2,720 | 2,721 | 4,800 |
2020/10/22 | 2,741 | 2,744 | 2,724 | 2,734 | 8,300 |
2020/10/21 | 2,745 | 2,767 | 2,745 | 2,745 | 11,900 |
2020/10/20 | 2,777 | 2,777 | 2,745 | 2,745 | 10,600 |
2020/10/19 | 2,777 | 2,781 | 2,765 | 2,777 | 8,300 |
2020/10/16 | 2,771 | 2,771 | 2,749 | 2,752 | 7,500 |
2020/10/15 | 2,788 | 2,795 | 2,771 | 2,771 | 8,000 |
2020/10/14 | 2,784 | 2,793 | 2,771 | 2,788 | 8,100 |
2020/10/13 | 2,799 | 2,799 | 2,783 | 2,790 | 4,800 |
2020/10/12 | 2,799 | 2,799 | 2,782 | 2,785 | 6,200 |
2020/10/09 | 2,799 | 2,799 | 2,762 | 2,799 | 11,800 |
2020/10/08 | 2,809 | 2,809 | 2,775 | 2,786 | 9,500 |
2020/10/07 | 2,796 | 2,810 | 2,778 | 2,780 | 10,100 |
2020/10/06 | 2,805 | 2,834 | 2,796 | 2,824 | 10,000 |
2020/10/05 | 2,769 | 2,824 | 2,769 | 2,819 | 18,700 |
2020/10/02 | 2,799 | 2,810 | 2,738 | 2,739 | 19,000 |
2020/09/30 | 2,828 | 2,849 | 2,798 | 2,798 | 21,900 |
2020/09/29 | 2,800 | 2,857 | 2,790 | 2,846 | 38,100 |
2020/09/28 | 2,761 | 2,799 | 2,739 | 2,799 | 47,800 |
2020/09/25 | 2,711 | 2,750 | 2,700 | 2,747 | 28,800 |
2020/09/24 | 2,732 | 2,762 | 2,704 | 2,710 | 26,800 |
2020/09/23 | 2,739 | 2,749 | 2,733 | 2,749 | 21,400 |
2020/09/18 | 2,741 | 2,748 | 2,720 | 2,748 | 18,600 |
2020/09/17 | 2,749 | 2,752 | 2,732 | 2,740 | 16,200 |
2020/09/16 | 2,720 | 2,747 | 2,719 | 2,747 | 10,500 |
2020/09/15 | 2,738 | 2,740 | 2,712 | 2,727 | 14,500 |
2020/09/14 | 2,722 | 2,740 | 2,716 | 2,726 | 11,500 |
2020/09/11 | 2,725 | 2,738 | 2,715 | 2,715 | 16,100 |
2020/09/10 | 2,734 | 2,734 | 2,711 | 2,721 | 8,100 |
2020/09/09 | 2,698 | 2,722 | 2,698 | 2,710 | 16,300 |
2020/09/08 | 2,699 | 2,737 | 2,699 | 2,737 | 17,400 |
2020/09/07 | 2,675 | 2,709 | 2,675 | 2,702 | 8,500 |
2020/09/04 | 2,680 | 2,697 | 2,676 | 2,693 | 14,200 |
2020/09/03 | 2,700 | 2,722 | 2,681 | 2,683 | 12,900 |
2020/09/02 | 2,710 | 2,710 | 2,674 | 2,700 | 9,100 |
2020/09/01 | 2,683 | 2,696 | 2,666 | 2,690 | 13,100 |
2020/08/31 | 2,704 | 2,711 | 2,687 | 2,687 | 8,300 |
2020/08/28 | 2,700 | 2,721 | 2,672 | 2,691 | 23,000 |
2020/08/27 | 2,721 | 2,721 | 2,705 | 2,718 | 6,500 |
2020/08/26 | 2,712 | 2,729 | 2,701 | 2,721 | 7,700 |
2020/08/25 | 2,710 | 2,740 | 2,710 | 2,736 | 11,700 |
2020/08/24 | 2,700 | 2,731 | 2,680 | 2,720 | 19,500 |
2020/08/21 | 2,672 | 2,699 | 2,672 | 2,699 | 7,000 |
2020/08/20 | 2,706 | 2,706 | 2,667 | 2,667 | 20,200 |
2020/08/19 | 2,694 | 2,708 | 2,694 | 2,706 | 6,800 |
2020/08/18 | 2,685 | 2,705 | 2,681 | 2,704 | 10,600 |
2020/08/17 | 2,714 | 2,714 | 2,685 | 2,685 | 6,900 |
2020/08/14 | 2,711 | 2,727 | 2,693 | 2,706 | 11,900 |
2020/08/13 | 2,712 | 2,712 | 2,680 | 2,712 | 16,600 |
2020/08/12 | 2,672 | 2,716 | 2,654 | 2,701 | 19,700 |
2020/08/11 | 2,661 | 2,690 | 2,607 | 2,672 | 28,100 |
2020/08/07 | 2,750 | 2,763 | 2,675 | 2,675 | 31,100 |
2020/08/06 | 2,712 | 2,746 | 2,706 | 2,744 | 9,200 |
2020/08/05 | 2,680 | 2,737 | 2,659 | 2,735 | 18,700 |
2020/08/04 | 2,685 | 2,726 | 2,677 | 2,693 | 18,500 |
2020/08/03 | 2,638 | 2,687 | 2,638 | 2,685 | 8,100 |
2020/07/31 | 2,707 | 2,707 | 2,640 | 2,640 | 18,800 |
2020/07/30 | 2,721 | 2,749 | 2,700 | 2,707 | 13,300 |
2020/07/29 | 2,718 | 2,738 | 2,708 | 2,728 | 8,700 |
2020/07/28 | 2,736 | 2,742 | 2,702 | 2,740 | 9,000 |
2020/07/27 | 2,720 | 2,728 | 2,700 | 2,720 | 13,100 |
2020/07/22 | 2,770 | 2,770 | 2,720 | 2,720 | 8,900 |
2020/07/21 | 2,762 | 2,773 | 2,750 | 2,773 | 8,400 |
2020/07/20 | 2,780 | 2,780 | 2,749 | 2,766 | 12,100 |
2020/07/17 | 2,750 | 2,775 | 2,742 | 2,756 | 12,500 |
2020/07/16 | 2,747 | 2,747 | 2,726 | 2,739 | 9,800 |
2020/07/15 | 2,742 | 2,748 | 2,724 | 2,748 | 10,800 |
2020/07/14 | 2,725 | 2,739 | 2,698 | 2,735 | 13,100 |
2020/07/13 | 2,651 | 2,725 | 2,651 | 2,725 | 17,800 |
2020/07/10 | 2,701 | 2,707 | 2,650 | 2,650 | 26,600 |
2020/07/09 | 2,733 | 2,746 | 2,712 | 2,712 | 13,600 |
2020/07/08 | 2,717 | 2,764 | 2,717 | 2,733 | 15,100 |
2020/07/07 | 2,750 | 2,750 | 2,720 | 2,739 | 12,200 |
2020/07/06 | 2,734 | 2,740 | 2,715 | 2,740 | 16,800 |
2020/07/03 | 2,764 | 2,764 | 2,689 | 2,731 | 22,400 |
2020/07/02 | 2,699 | 2,710 | 2,666 | 2,697 | 16,600 |
2020/07/01 | 2,716 | 2,732 | 2,673 | 2,680 | 22,600 |
2020/06/30 | 2,743 | 2,759 | 2,720 | 2,720 | 13,100 |
2020/06/29 | 2,719 | 2,738 | 2,700 | 2,728 | 23,000 |
2020/06/26 | 2,720 | 2,720 | 2,679 | 2,703 | 15,500 |
2020/06/25 | 2,659 | 2,697 | 2,659 | 2,682 | 10,500 |
2020/06/24 | 2,705 | 2,718 | 2,670 | 2,670 | 11,100 |
2020/06/23 | 2,701 | 2,719 | 2,670 | 2,713 | 11,400 |
2020/06/22 | 2,686 | 2,704 | 2,677 | 2,683 | 10,900 |
2020/06/19 | 2,743 | 2,743 | 2,680 | 2,680 | 32,700 |
2020/06/18 | 2,707 | 2,707 | 2,684 | 2,705 | 9,000 |
2020/06/17 | 2,696 | 2,730 | 2,696 | 2,713 | 7,100 |
2020/06/16 | 2,698 | 2,731 | 2,671 | 2,709 | 16,200 |
2020/06/15 | 2,672 | 2,715 | 2,654 | 2,656 | 14,100 |
2020/06/12 | 2,701 | 2,704 | 2,650 | 2,685 | 21,100 |
2020/06/11 | 2,760 | 2,760 | 2,704 | 2,704 | 11,300 |
2020/06/10 | 2,769 | 2,773 | 2,760 | 2,760 | 8,800 |
2020/06/09 | 2,767 | 2,784 | 2,761 | 2,771 | 9,200 |
2020/06/08 | 2,787 | 2,787 | 2,760 | 2,775 | 17,700 |
2020/06/05 | 2,790 | 2,790 | 2,760 | 2,787 | 18,300 |
2020/06/04 | 2,751 | 2,755 | 2,726 | 2,752 | 13,300 |
2020/06/03 | 2,730 | 2,758 | 2,725 | 2,750 | 19,800 |
2020/06/02 | 2,703 | 2,737 | 2,690 | 2,730 | 11,300 |
2020/06/01 | 2,709 | 2,718 | 2,679 | 2,701 | 10,600 |
2020/05/29 | 2,727 | 2,744 | 2,695 | 2,695 | 16,500 |
2020/05/28 | 2,704 | 2,735 | 2,684 | 2,727 | 22,400 |
2020/05/27 | 2,690 | 2,700 | 2,665 | 2,700 | 15,900 |
2020/05/26 | 2,687 | 2,699 | 2,674 | 2,690 | 14,700 |
2020/05/25 | 2,670 | 2,693 | 2,670 | 2,687 | 6,500 |
2020/05/22 | 2,690 | 2,698 | 2,668 | 2,670 | 6,100 |
2020/05/21 | 2,689 | 2,700 | 2,672 | 2,688 | 11,000 |
2020/05/20 | 2,710 | 2,714 | 2,679 | 2,689 | 14,700 |
2020/05/19 | 2,699 | 2,705 | 2,661 | 2,698 | 18,200 |
2020/05/18 | 2,686 | 2,698 | 2,669 | 2,692 | 11,800 |
2020/05/15 | 2,655 | 2,686 | 2,627 | 2,686 | 18,900 |
2020/05/14 | 2,684 | 2,684 | 2,630 | 2,630 | 13,100 |
2020/05/13 | 2,634 | 2,684 | 2,634 | 2,682 | 32,400 |
2020/05/12 | 2,590 | 2,628 | 2,570 | 2,612 | 21,300 |
2020/05/11 | 2,555 | 2,582 | 2,547 | 2,582 | 7,200 |
2020/05/08 | 2,527 | 2,549 | 2,520 | 2,547 | 12,600 |
2020/05/07 | 2,526 | 2,539 | 2,512 | 2,525 | 11,100 |
2020/05/01 | 2,579 | 2,582 | 2,525 | 2,526 | 14,800 |
2020/04/30 | 2,584 | 2,592 | 2,548 | 2,579 | 24,500 |
2020/04/28 | 2,534 | 2,568 | 2,511 | 2,548 | 21,100 |
2020/04/27 | 2,530 | 2,536 | 2,506 | 2,532 | 21,600 |
2020/04/24 | 2,527 | 2,540 | 2,514 | 2,530 | 15,500 |
2020/04/23 | 2,521 | 2,546 | 2,513 | 2,544 | 15,500 |
2020/04/22 | 2,547 | 2,554 | 2,514 | 2,538 | 14,600 |
2020/04/21 | 2,534 | 2,563 | 2,519 | 2,545 | 20,100 |
2020/04/20 | 2,557 | 2,557 | 2,526 | 2,541 | 17,800 |
2020/04/17 | 2,600 | 2,615 | 2,545 | 2,557 | 20,800 |
2020/04/16 | 2,531 | 2,601 | 2,530 | 2,601 | 21,800 |
2020/04/15 | 2,540 | 2,560 | 2,510 | 2,531 | 18,400 |
2020/04/14 | 2,553 | 2,565 | 2,527 | 2,547 | 19,700 |
2020/04/13 | 2,501 | 2,550 | 2,501 | 2,541 | 19,700 |
2020/04/10 | 2,543 | 2,552 | 2,494 | 2,539 | 18,900 |
2020/04/09 | 2,584 | 2,600 | 2,511 | 2,553 | 26,600 |
2020/04/08 | 2,556 | 2,631 | 2,532 | 2,597 | 40,500 |
2020/04/07 | 2,550 | 2,560 | 2,495 | 2,555 | 27,900 |
2020/04/06 | 2,450 | 2,527 | 2,450 | 2,504 | 29,600 |
2020/04/03 | 2,481 | 2,530 | 2,456 | 2,496 | 31,300 |
2020/04/02 | 2,467 | 2,539 | 2,446 | 2,512 | 44,400 |
2020/04/01 | 2,517 | 2,557 | 2,498 | 2,517 | 56,000 |
2020/03/31 | 2,600 | 2,605 | 2,510 | 2,545 | 46,700 |
2020/03/30 | 2,600 | 2,624 | 2,507 | 2,619 | 98,400 |
2020/03/27 | 2,718 | 2,757 | 2,687 | 2,757 | 139,800 |
2020/03/26 | 2,650 | 2,714 | 2,601 | 2,689 | 65,000 |
2020/03/25 | 2,625 | 2,669 | 2,589 | 2,663 | 49,400 |
2020/03/24 | 2,575 | 2,595 | 2,533 | 2,575 | 49,000 |
2020/03/23 | 2,424 | 2,546 | 2,394 | 2,546 | 57,900 |
2020/03/19 | 2,439 | 2,458 | 2,319 | 2,423 | 109,400 |
2020/03/18 | 2,502 | 2,528 | 2,416 | 2,431 | 45,600 |
2020/03/17 | 2,289 | 2,467 | 2,250 | 2,456 | 72,200 |
2020/03/16 | 2,339 | 2,383 | 2,290 | 2,296 | 64,000 |
2020/03/13 | 2,255 | 2,326 | 2,202 | 2,289 | 96,800 |
2020/03/12 | 2,505 | 2,505 | 2,403 | 2,446 | 56,300 |
2020/03/11 | 2,533 | 2,568 | 2,523 | 2,526 | 39,900 |
2020/03/10 | 2,410 | 2,543 | 2,373 | 2,521 | 73,500 |
2020/03/09 | 2,575 | 2,580 | 2,502 | 2,508 | 70,300 |
2020/03/06 | 2,620 | 2,639 | 2,606 | 2,606 | 37,600 |
2020/03/05 | 2,657 | 2,731 | 2,621 | 2,625 | 29,600 |
2020/03/04 | 2,628 | 2,649 | 2,601 | 2,614 | 27,500 |
2020/03/03 | 2,749 | 2,749 | 2,627 | 2,628 | 43,500 |
2020/03/02 | 2,562 | 2,690 | 2,554 | 2,660 | 50,400 |
2020/02/28 | 2,610 | 2,623 | 2,576 | 2,579 | 56,100 |
2020/02/27 | 2,727 | 2,727 | 2,676 | 2,676 | 38,600 |
2020/02/26 | 2,709 | 2,727 | 2,693 | 2,719 | 33,500 |
2020/02/25 | 2,750 | 2,750 | 2,687 | 2,719 | 57,000 |
2020/02/21 | 2,798 | 2,810 | 2,796 | 2,798 | 13,500 |
2020/02/20 | 2,850 | 2,850 | 2,800 | 2,800 | 25,500 |
2020/02/19 | 2,815 | 2,840 | 2,815 | 2,825 | 11,400 |
2020/02/18 | 2,855 | 2,855 | 2,810 | 2,815 | 27,500 |
2020/02/17 | 2,860 | 2,861 | 2,835 | 2,844 | 16,500 |
2020/02/14 | 2,860 | 2,874 | 2,841 | 2,874 | 19,900 |
2020/02/13 | 2,884 | 2,890 | 2,856 | 2,859 | 22,800 |
2020/02/12 | 2,909 | 2,923 | 2,883 | 2,883 | 22,500 |
2020/02/10 | 2,885 | 2,909 | 2,885 | 2,904 | 15,700 |
2020/02/07 | 2,887 | 2,895 | 2,871 | 2,888 | 13,100 |
2020/02/06 | 2,872 | 2,898 | 2,872 | 2,882 | 18,200 |
2020/02/05 | 2,877 | 2,892 | 2,866 | 2,872 | 17,700 |
2020/02/04 | 2,824 | 2,860 | 2,821 | 2,860 | 11,400 |
2020/02/03 | 2,830 | 2,835 | 2,800 | 2,825 | 25,000 |
2020/01/31 | 2,845 | 2,856 | 2,839 | 2,839 | 12,300 |
2020/01/30 | 2,862 | 2,862 | 2,808 | 2,824 | 44,700 |
2020/01/29 | 2,864 | 2,874 | 2,863 | 2,868 | 9,600 |
2020/01/28 | 2,865 | 2,875 | 2,847 | 2,863 | 27,800 |
2020/01/27 | 2,880 | 2,890 | 2,858 | 2,870 | 17,400 |
2020/01/24 | 2,912 | 2,914 | 2,885 | 2,885 | 18,700 |
2020/01/23 | 2,932 | 2,939 | 2,909 | 2,911 | 19,400 |
2020/01/22 | 2,943 | 2,948 | 2,934 | 2,936 | 13,000 |
2020/01/21 | 2,950 | 2,950 | 2,936 | 2,943 | 9,800 |
2020/01/20 | 2,948 | 2,948 | 2,935 | 2,942 | 14,200 |
2020/01/17 | 2,945 | 2,947 | 2,934 | 2,937 | 17,000 |
2020/01/16 | 2,925 | 2,947 | 2,925 | 2,936 | 13,100 |
2020/01/15 | 2,910 | 2,937 | 2,899 | 2,935 | 29,300 |
2020/01/14 | 2,930 | 2,931 | 2,912 | 2,913 | 15,900 |
2020/01/10 | 2,940 | 2,942 | 2,924 | 2,932 | 11,600 |
2020/01/09 | 2,911 | 2,949 | 2,911 | 2,933 | 31,500 |
2020/01/08 | 2,892 | 2,908 | 2,855 | 2,903 | 30,300 |
2020/01/07 | 2,864 | 2,907 | 2,864 | 2,898 | 30,300 |
2020/01/06 | 2,860 | 2,873 | 2,851 | 2,862 | 25,700 |