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
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

このページの先頭へ