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

極東開発工業(7226)の株価時系列情報

極東開発工業(7226)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
2024/04/19 2,527 2,540 2,447 2,490 93,000
2024/04/18 2,534 2,580 2,513 2,561 60,000
2024/04/17 2,568 2,568 2,490 2,534 71,800
2024/04/16 2,535 2,563 2,458 2,518 80,900
2024/04/15 2,530 2,562 2,506 2,562 37,200
2024/04/12 2,556 2,561 2,525 2,532 50,100
2024/04/11 2,531 2,570 2,506 2,563 60,700
2024/04/10 2,547 2,563 2,543 2,549 36,000
2024/04/09 2,578 2,582 2,564 2,568 35,100
2024/04/08 2,563 2,586 2,554 2,575 51,800
2024/04/05 2,546 2,571 2,515 2,564 41,500
2024/04/04 2,587 2,600 2,560 2,574 54,700
2024/04/03 2,505 2,596 2,478 2,577 57,100
2024/04/02 2,618 2,618 2,544 2,555 85,700
2024/04/01 2,595 2,610 2,569 2,588 71,100
2024/03/29 2,584 2,606 2,566 2,595 80,800
2024/03/28 2,614 2,614 2,539 2,557 67,700
2024/03/27 2,672 2,683 2,640 2,675 152,800
2024/03/26 2,661 2,661 2,636 2,639 58,200
2024/03/25 2,660 2,673 2,638 2,643 79,000
2024/03/22 2,680 2,680 2,615 2,660 78,700
2024/03/21 2,700 2,703 2,668 2,680 103,000
2024/03/19 2,666 2,698 2,619 2,653 141,900
2024/03/18 2,697 2,793 2,656 2,664 204,400
2024/03/15 2,591 2,712 2,591 2,665 116,900
2024/03/14 2,550 2,615 2,527 2,611 76,600
2024/03/13 2,530 2,559 2,509 2,530 56,500
2024/03/12 2,500 2,560 2,468 2,523 83,300
2024/03/11 2,508 2,529 2,458 2,492 60,700
2024/03/08 2,519 2,598 2,519 2,558 98,700
2024/03/07 2,530 2,544 2,503 2,522 48,000
2024/03/06 2,435 2,516 2,430 2,515 89,300
2024/03/05 2,383 2,448 2,383 2,435 96,000
2024/03/04 2,414 2,445 2,388 2,398 91,500
2024/03/01 2,467 2,490 2,432 2,432 120,500
2024/02/29 2,529 2,549 2,461 2,491 131,700
2024/02/28 2,461 2,527 2,456 2,479 137,000
2024/02/27 2,410 2,506 2,410 2,497 180,000
2024/02/26 2,430 2,450 2,399 2,410 55,400
2024/02/22 2,400 2,422 2,370 2,398 90,400
2024/02/21 2,362 2,389 2,358 2,366 65,600
2024/02/20 2,426 2,445 2,370 2,371 79,100
2024/02/19 2,382 2,426 2,366 2,426 94,700
2024/02/16 2,365 2,434 2,365 2,395 124,800
2024/02/15 2,386 2,407 2,358 2,378 109,900
2024/02/14 2,394 2,401 2,358 2,379 88,700
2024/02/13 2,387 2,404 2,348 2,382 104,900
2024/02/09 2,377 2,400 2,326 2,346 191,700
2024/02/08 2,396 2,441 2,374 2,400 303,200
2024/02/07 2,329 2,421 2,315 2,397 566,000
2024/02/06 2,002 2,018 1,995 2,001 41,300
2024/02/05 2,015 2,024 2,009 2,012 45,600
2024/02/02 2,000 2,012 1,993 2,000 25,900
2024/02/01 2,006 2,021 1,995 2,015 39,900
2024/01/31 2,000 2,030 1,995 2,030 63,900
2024/01/30 2,012 2,012 1,979 1,983 64,000
2024/01/29 1,989 2,019 1,989 2,016 45,900
2024/01/26 1,989 2,002 1,989 1,993 58,200
2024/01/25 1,979 2,011 1,977 2,005 60,600
2024/01/24 2,000 2,007 1,987 2,002 45,300
2024/01/23 2,020 2,033 2,003 2,010 41,700
2024/01/22 2,014 2,030 2,010 2,017 57,500
2024/01/19 1,997 2,008 1,990 2,000 49,600
2024/01/18 2,008 2,011 1,994 1,994 29,000
2024/01/17 2,006 2,017 1,989 1,990 44,000
2024/01/16 2,022 2,022 1,996 2,004 29,300
2024/01/15 1,983 2,029 1,983 2,022 37,500
2024/01/12 2,000 2,007 1,961 1,975 32,700
2024/01/11 1,981 2,004 1,971 1,993 52,300
2024/01/10 1,965 1,973 1,947 1,962 45,700
2024/01/09 1,937 1,964 1,937 1,964 36,000
2024/01/05 1,952 1,963 1,933 1,937 31,300
2024/01/04 1,954 1,965 1,929 1,951 31,900
2023/12/29 1,938 1,965 1,938 1,965 40,800
2023/12/28 1,936 1,949 1,933 1,943 24,300
2023/12/27 1,941 1,958 1,927 1,947 40,400
2023/12/26 1,955 1,955 1,903 1,941 67,300
2023/12/25 1,956 1,957 1,942 1,955 43,100
2023/12/22 1,920 1,942 1,919 1,941 58,100
2023/12/21 1,897 1,911 1,884 1,900 47,700
2023/12/20 1,920 1,931 1,912 1,917 54,900
2023/12/19 1,924 1,937 1,899 1,920 52,500
2023/12/18 1,900 1,925 1,891 1,923 56,300
2023/12/15 1,906 1,908 1,889 1,899 81,100
2023/12/14 1,924 1,924 1,892 1,901 37,200
2023/12/13 1,912 1,927 1,903 1,915 26,200
2023/12/12 1,930 1,934 1,901 1,912 22,000
2023/12/11 1,889 1,915 1,874 1,913 40,800
2023/12/08 1,883 1,894 1,863 1,875 73,600
2023/12/07 1,895 1,911 1,894 1,902 40,100
2023/12/06 1,858 1,928 1,858 1,919 71,300
2023/12/05 1,895 1,906 1,857 1,867 55,500
2023/12/04 1,867 1,900 1,867 1,895 39,600
2023/12/01 1,914 1,939 1,898 1,907 45,500
2023/11/30 1,895 1,920 1,894 1,900 57,700
2023/11/29 1,910 1,930 1,896 1,899 34,300
2023/11/28 1,910 1,926 1,904 1,913 35,700
2023/11/27 1,948 1,948 1,904 1,909 20,100
2023/11/24 1,931 1,949 1,930 1,947 36,600
2023/11/22 1,912 1,932 1,912 1,920 21,000
2023/11/21 1,898 1,914 1,895 1,905 37,500
2023/11/20 1,964 1,981 1,877 1,881 71,300
2023/11/17 1,890 1,970 1,890 1,970 81,300
2023/11/16 1,891 1,905 1,874 1,890 49,800
2023/11/15 1,909 1,919 1,896 1,907 38,500
2023/11/14 1,910 1,914 1,890 1,900 62,400
2023/11/13 1,900 1,907 1,880 1,907 57,300
2023/11/10 1,800 1,889 1,800 1,889 57,600
2023/11/09 1,876 1,876 1,826 1,840 99,100
2023/11/08 1,891 1,891 1,839 1,856 87,600
2023/11/07 1,870 1,890 1,846 1,885 73,000
2023/11/06 1,869 1,869 1,831 1,850 76,200
2023/11/02 1,863 1,864 1,826 1,839 48,700
2023/11/01 1,867 1,868 1,827 1,838 55,700
2023/10/31 1,790 1,829 1,786 1,827 85,700
2023/10/30 1,775 1,785 1,754 1,784 83,500
2023/10/27 1,760 1,791 1,758 1,791 54,900
2023/10/26 1,753 1,769 1,718 1,744 54,100
2023/10/25 1,752 1,773 1,745 1,754 48,300
2023/10/24 1,774 1,774 1,715 1,746 51,800
2023/10/23 1,767 1,767 1,729 1,739 49,400
2023/10/20 1,767 1,784 1,764 1,767 34,300
2023/10/19 1,756 1,774 1,754 1,767 20,900
2023/10/18 1,769 1,782 1,760 1,779 45,100
2023/10/17 1,788 1,799 1,741 1,751 44,500
2023/10/16 1,798 1,808 1,775 1,784 41,400
2023/10/13 1,800 1,808 1,787 1,798 46,100
2023/10/12 1,800 1,811 1,790 1,809 44,000
2023/10/11 1,800 1,800 1,780 1,789 48,300
2023/10/10 1,760 1,808 1,760 1,803 60,400
2023/10/06 1,714 1,766 1,714 1,753 63,000
2023/10/05 1,710 1,723 1,706 1,721 72,100
2023/10/04 1,707 1,717 1,677 1,691 93,000
2023/10/03 1,753 1,753 1,713 1,717 71,600
2023/10/02 1,765 1,792 1,753 1,753 59,600
2023/09/29 1,776 1,782 1,758 1,760 58,000
2023/09/28 1,777 1,787 1,755 1,776 95,900
2023/09/27 1,770 1,807 1,757 1,806 64,800
2023/09/26 1,803 1,803 1,775 1,780 57,400
2023/09/25 1,825 1,825 1,797 1,806 50,700
2023/09/22 1,834 1,839 1,807 1,826 85,200
2023/09/21 1,850 1,865 1,832 1,840 66,500
2023/09/20 1,880 1,880 1,845 1,848 71,000
2023/09/19 1,850 1,878 1,842 1,878 48,500
2023/09/15 1,863 1,882 1,852 1,866 63,400
2023/09/14 1,850 1,856 1,830 1,850 96,800
2023/09/13 1,882 1,882 1,839 1,847 111,300
2023/09/12 1,887 1,903 1,870 1,889 66,400
2023/09/11 1,884 1,888 1,863 1,882 57,000
2023/09/08 1,908 1,920 1,867 1,880 84,900
2023/09/07 1,910 1,924 1,905 1,910 53,600
2023/09/06 1,849 1,907 1,849 1,905 107,300
2023/09/05 1,835 1,838 1,810 1,833 64,600
2023/09/04 1,830 1,843 1,829 1,843 50,700
2023/09/01 1,820 1,830 1,814 1,829 50,000
2023/08/31 1,797 1,817 1,792 1,814 143,700
2023/08/30 1,807 1,818 1,789 1,797 43,900
2023/08/29 1,825 1,827 1,784 1,807 38,300
2023/08/28 1,810 1,827 1,810 1,818 92,000
2023/08/25 1,792 1,801 1,785 1,792 45,700
2023/08/24 1,803 1,813 1,799 1,806 23,200
2023/08/23 1,794 1,812 1,794 1,803 32,300
2023/08/22 1,792 1,796 1,777 1,794 33,600
2023/08/21 1,785 1,791 1,779 1,783 18,900
2023/08/18 1,776 1,781 1,767 1,777 45,400
2023/08/17 1,780 1,780 1,743 1,777 36,400
2023/08/16 1,785 1,788 1,767 1,780 34,900
2023/08/15 1,777 1,815 1,767 1,796 52,100
2023/08/14 1,793 1,793 1,757 1,777 35,700
2023/08/10 1,753 1,797 1,750 1,793 81,500
2023/08/09 1,750 1,756 1,708 1,753 95,800
2023/08/08 1,791 1,800 1,770 1,773 37,500
2023/08/07 1,749 1,775 1,739 1,774 35,100
2023/08/04 1,740 1,756 1,737 1,753 38,000
2023/08/03 1,807 1,807 1,736 1,743 136,100
2023/08/02 1,800 1,833 1,796 1,799 116,000
2023/08/01 1,822 1,826 1,813 1,821 28,900
2023/07/31 1,850 1,859 1,814 1,823 49,800
2023/07/28 1,783 1,825 1,780 1,824 50,200
2023/07/27 1,791 1,800 1,787 1,798 29,800
2023/07/26 1,836 1,836 1,803 1,811 26,700
2023/07/25 1,858 1,858 1,821 1,829 47,600
2023/07/24 1,820 1,862 1,813 1,858 119,900
2023/07/21 1,784 1,809 1,783 1,800 74,400
2023/07/20 1,789 1,793 1,770 1,772 39,200
2023/07/19 1,772 1,787 1,765 1,783 43,300
2023/07/18 1,727 1,750 1,725 1,749 78,400
2023/07/14 1,725 1,729 1,699 1,718 39,400
2023/07/13 1,738 1,738 1,715 1,716 35,200
2023/07/12 1,723 1,741 1,715 1,735 43,500
2023/07/11 1,729 1,736 1,717 1,728 50,700
2023/07/10 1,711 1,729 1,711 1,714 57,300
2023/07/07 1,710 1,725 1,701 1,711 40,600
2023/07/06 1,722 1,739 1,713 1,721 33,700
2023/07/05 1,713 1,742 1,700 1,740 42,500
2023/07/04 1,724 1,738 1,717 1,727 47,900
2023/07/03 1,741 1,748 1,733 1,737 24,500
2023/06/30 1,722 1,740 1,713 1,733 66,900
2023/06/29 1,733 1,744 1,714 1,722 32,300
2023/06/28 1,722 1,729 1,704 1,728 60,200

このページの先頭へ