6,661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) |
|---|---|---|---|---|---|---|
| 2018/04/16 | 3,755.0 | 3,805.0 | 3,740.0 | 3,800.0 | 3,800.0 | 14,700 |
| 2018/04/13 | 3,770.0 | 3,785.0 | 3,740.0 | 3,760.0 | 3,760.0 | 12,800 |
| 2018/04/12 | 3,750.0 | 3,770.0 | 3,740.0 | 3,760.0 | 3,760.0 | 14,500 |
| 2018/04/11 | 3,810.0 | 3,815.0 | 3,745.0 | 3,755.0 | 3,755.0 | 27,100 |
| 2018/04/10 | 3,830.0 | 3,870.0 | 3,805.0 | 3,830.0 | 3,830.0 | 27,200 |
| 2018/04/09 | 3,765.0 | 3,850.0 | 3,760.0 | 3,830.0 | 3,830.0 | 28,600 |
| 2018/04/06 | 3,840.0 | 3,840.0 | 3,790.0 | 3,790.0 | 3,790.0 | 18,400 |
| 2018/04/05 | 3,805.0 | 3,830.0 | 3,795.0 | 3,810.0 | 3,810.0 | 20,600 |
| 2018/04/04 | 3,735.0 | 3,805.0 | 3,720.0 | 3,805.0 | 3,805.0 | 25,900 |
| 2018/04/03 | 3,690.0 | 3,755.0 | 3,680.0 | 3,735.0 | 3,735.0 | 24,500 |
| 2018/04/02 | 3,800.0 | 3,800.0 | 3,740.0 | 3,750.0 | 3,750.0 | 28,000 |
| 2018/03/30 | 3,840.0 | 3,840.0 | 3,785.0 | 3,800.0 | 3,800.0 | 23,500 |
| 2018/03/29 | 3,820.0 | 3,830.0 | 3,785.0 | 3,820.0 | 3,820.0 | 26,500 |
| 2018/03/28 | 3,800.0 | 3,815.0 | 3,765.0 | 3,800.0 | 3,800.0 | 64,000 |
| 2018/03/27 | 3,890.0 | 3,930.0 | 3,880.0 | 3,930.0 | 3,930.0 | 106,900 |
| 2018/03/26 | 3,785.0 | 3,860.0 | 3,780.0 | 3,860.0 | 3,860.0 | 43,900 |
| 2018/03/23 | 3,830.0 | 3,840.0 | 3,800.0 | 3,815.0 | 3,815.0 | 37,800 |
| 2018/03/22 | 3,855.0 | 3,885.0 | 3,850.0 | 3,880.0 | 3,880.0 | 28,800 |
| 2018/03/20 | 3,830.0 | 3,865.0 | 3,785.0 | 3,865.0 | 3,865.0 | 29,200 |
| 2018/03/19 | 3,890.0 | 3,895.0 | 3,830.0 | 3,845.0 | 3,845.0 | 35,500 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
