3,125円
極洋の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/02 | 3,590.0 | 3,600.0 | 3,575.0 | 3,600.0 | 3,600.0 | 10,800 |
2024/05/01 | 3,585.0 | 3,605.0 | 3,580.0 | 3,585.0 | 3,585.0 | 17,500 |
2024/04/30 | 3,565.0 | 3,620.0 | 3,560.0 | 3,610.0 | 3,610.0 | 26,800 |
2024/04/26 | 3,560.0 | 3,575.0 | 3,535.0 | 3,575.0 | 3,575.0 | 17,300 |
2024/04/25 | 3,605.0 | 3,605.0 | 3,550.0 | 3,550.0 | 3,550.0 | 22,100 |
2024/04/24 | 3,610.0 | 3,615.0 | 3,590.0 | 3,590.0 | 3,590.0 | 30,100 |
2024/04/23 | 3,610.0 | 3,620.0 | 3,595.0 | 3,600.0 | 3,600.0 | 13,700 |
2024/04/22 | 3,595.0 | 3,600.0 | 3,570.0 | 3,590.0 | 3,590.0 | 25,700 |
2024/04/19 | 3,585.0 | 3,585.0 | 3,515.0 | 3,540.0 | 3,540.0 | 57,300 |
2024/04/18 | 3,565.0 | 3,595.0 | 3,565.0 | 3,585.0 | 3,585.0 | 18,500 |
2024/04/17 | 3,605.0 | 3,615.0 | 3,555.0 | 3,570.0 | 3,570.0 | 45,300 |
2024/04/16 | 3,660.0 | 3,660.0 | 3,600.0 | 3,600.0 | 3,600.0 | 41,100 |
2024/04/15 | 3,650.0 | 3,685.0 | 3,645.0 | 3,680.0 | 3,680.0 | 26,300 |
2024/04/12 | 3,680.0 | 3,690.0 | 3,670.0 | 3,680.0 | 3,680.0 | 26,800 |
2024/04/11 | 3,660.0 | 3,685.0 | 3,645.0 | 3,670.0 | 3,670.0 | 24,200 |
2024/04/10 | 3,690.0 | 3,690.0 | 3,670.0 | 3,670.0 | 3,670.0 | 19,400 |
2024/04/09 | 3,670.0 | 3,690.0 | 3,650.0 | 3,690.0 | 3,690.0 | 30,400 |
2024/04/08 | 3,665.0 | 3,695.0 | 3,660.0 | 3,675.0 | 3,675.0 | 48,700 |
2024/04/05 | 3,655.0 | 3,675.0 | 3,645.0 | 3,665.0 | 3,665.0 | 24,200 |
2024/04/04 | 3,690.0 | 3,690.0 | 3,650.0 | 3,675.0 | 3,675.0 | 37,400 |
極洋の取引履歴を振り返りませんか?
極洋の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。