極東証券(8706)の株価時系列情報
極東証券(8706)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,528 | 1,536 | 1,483 | 1,486 | 381,400 |
| 2024/04/16 | 1,515 | 1,539 | 1,504 | 1,518 | 433,800 |
| 2024/04/15 | 1,477 | 1,529 | 1,456 | 1,528 | 410,000 |
| 2024/04/12 | 1,465 | 1,544 | 1,450 | 1,488 | 670,500 |
| 2024/04/11 | 1,430 | 1,455 | 1,430 | 1,452 | 206,600 |
| 2024/04/10 | 1,440 | 1,450 | 1,415 | 1,440 | 394,300 |
| 2024/04/09 | 1,428 | 1,460 | 1,415 | 1,443 | 378,500 |
| 2024/04/08 | 1,429 | 1,457 | 1,415 | 1,428 | 335,100 |
| 2024/04/05 | 1,409 | 1,426 | 1,386 | 1,423 | 506,000 |
| 2024/04/04 | 1,443 | 1,443 | 1,413 | 1,420 | 532,500 |
| 2024/04/03 | 1,445 | 1,493 | 1,425 | 1,428 | 937,300 |
| 2024/04/02 | 1,526 | 1,531 | 1,462 | 1,475 | 551,400 |
| 2024/04/01 | 1,577 | 1,583 | 1,505 | 1,505 | 653,900 |
| 2024/03/29 | 1,589 | 1,628 | 1,557 | 1,565 | 578,500 |
| 2024/03/28 | 1,626 | 1,655 | 1,583 | 1,589 | 1,275,200 |
| 2024/03/27 | 1,766 | 1,784 | 1,746 | 1,746 | 1,551,800 |
| 2024/03/26 | 1,808 | 1,808 | 1,752 | 1,760 | 1,103,700 |
| 2024/03/25 | 1,796 | 1,824 | 1,782 | 1,808 | 973,900 |
| 2024/03/22 | 1,759 | 1,799 | 1,750 | 1,777 | 769,000 |
| 2024/03/21 | 1,746 | 1,804 | 1,733 | 1,755 | 1,171,300 |
| 2024/03/19 | 1,674 | 1,718 | 1,672 | 1,715 | 706,100 |
| 2024/03/18 | 1,706 | 1,706 | 1,663 | 1,684 | 1,130,600 |
| 2024/03/15 | 1,750 | 1,792 | 1,658 | 1,688 | 3,646,000 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 175,900 |
| 2024/03/13 | 1,104 | 1,390 | 1,077 | 1,390 | 150,500 |
| 2024/03/12 | 1,080 | 1,090 | 1,064 | 1,090 | 78,400 |
| 2024/03/11 | 1,080 | 1,105 | 1,068 | 1,083 | 199,800 |
| 2024/03/08 | 1,065 | 1,115 | 1,064 | 1,099 | 132,000 |
| 2024/03/07 | 1,089 | 1,119 | 1,073 | 1,082 | 142,100 |
| 2024/03/06 | 1,087 | 1,087 | 1,072 | 1,079 | 76,000 |
| 2024/03/05 | 1,056 | 1,096 | 1,047 | 1,088 | 166,600 |
| 2024/03/04 | 1,073 | 1,079 | 1,051 | 1,056 | 138,200 |
| 2024/03/01 | 1,047 | 1,065 | 1,039 | 1,064 | 82,700 |
| 2024/02/29 | 1,043 | 1,050 | 1,035 | 1,046 | 66,400 |
| 2024/02/28 | 1,035 | 1,058 | 1,035 | 1,043 | 61,900 |
| 2024/02/27 | 1,013 | 1,069 | 1,013 | 1,043 | 218,800 |
| 2024/02/26 | 1,025 | 1,035 | 1,012 | 1,013 | 68,700 |
| 2024/02/22 | 1,025 | 1,025 | 1,010 | 1,024 | 99,900 |
| 2024/02/21 | 1,013 | 1,024 | 1,011 | 1,016 | 71,800 |
| 2024/02/20 | 1,034 | 1,034 | 1,012 | 1,018 | 90,800 |
| 2024/02/19 | 1,007 | 1,035 | 991 | 1,031 | 229,900 |
| 2024/02/16 | 972 | 1,010 | 969 | 999 | 175,100 |
| 2024/02/15 | 981 | 989 | 969 | 972 | 77,800 |
| 2024/02/14 | 980 | 980 | 966 | 972 | 89,500 |
| 2024/02/13 | 975 | 986 | 974 | 979 | 95,600 |
| 2024/02/09 | 984 | 984 | 969 | 970 | 95,500 |
| 2024/02/08 | 999 | 1,002 | 980 | 991 | 123,900 |
| 2024/02/07 | 975 | 999 | 971 | 998 | 126,600 |
| 2024/02/06 | 980 | 985 | 974 | 980 | 93,300 |
| 2024/02/05 | 999 | 999 | 980 | 985 | 98,900 |
| 2024/02/02 | 1,004 | 1,004 | 977 | 987 | 144,600 |
| 2024/02/01 | 1,017 | 1,030 | 994 | 1,000 | 194,100 |
| 2024/01/31 | 1,008 | 1,020 | 996 | 1,020 | 239,800 |
| 2024/01/30 | 1,044 | 1,065 | 1,005 | 1,024 | 340,900 |
| 2024/01/29 | 1,031 | 1,050 | 1,031 | 1,042 | 148,400 |
| 2024/01/26 | 1,040 | 1,047 | 1,020 | 1,024 | 116,000 |
| 2024/01/25 | 1,037 | 1,058 | 1,037 | 1,051 | 113,500 |
| 2024/01/24 | 1,043 | 1,048 | 1,030 | 1,034 | 64,600 |
| 2024/01/23 | 1,065 | 1,065 | 1,046 | 1,047 | 70,700 |
| 2024/01/22 | 1,047 | 1,064 | 1,046 | 1,064 | 98,100 |
| 2024/01/19 | 1,044 | 1,046 | 1,017 | 1,035 | 105,500 |
| 2024/01/18 | 1,052 | 1,065 | 1,035 | 1,036 | 173,800 |
| 2024/01/17 | 1,070 | 1,075 | 1,054 | 1,054 | 90,000 |
| 2024/01/16 | 1,075 | 1,075 | 1,058 | 1,063 | 73,500 |
| 2024/01/15 | 1,030 | 1,077 | 1,030 | 1,071 | 107,700 |
| 2024/01/12 | 1,044 | 1,045 | 1,021 | 1,030 | 88,500 |
| 2024/01/11 | 1,038 | 1,054 | 1,033 | 1,046 | 116,600 |
| 2024/01/10 | 1,016 | 1,027 | 1,009 | 1,020 | 71,300 |
| 2024/01/09 | 1,006 | 1,016 | 1,006 | 1,013 | 83,600 |
| 2024/01/05 | 989 | 1,004 | 987 | 1,000 | 65,700 |
| 2024/01/04 | 963 | 989 | 955 | 984 | 65,100 |
| 2023/12/29 | 956 | 968 | 955 | 963 | 59,400 |
| 2023/12/28 | 954 | 958 | 949 | 955 | 44,700 |
| 2023/12/27 | 937 | 960 | 936 | 953 | 91,000 |
| 2023/12/26 | 934 | 943 | 930 | 941 | 75,800 |
| 2023/12/25 | 950 | 956 | 927 | 935 | 73,400 |
| 2023/12/22 | 924 | 946 | 924 | 939 | 91,100 |
| 2023/12/21 | 940 | 940 | 927 | 927 | 86,000 |
| 2023/12/20 | 954 | 964 | 950 | 954 | 99,700 |
| 2023/12/19 | 960 | 965 | 947 | 958 | 98,700 |
| 2023/12/18 | 950 | 964 | 940 | 964 | 100,400 |
| 2023/12/15 | 983 | 987 | 964 | 967 | 175,800 |
| 2023/12/14 | 1,006 | 1,011 | 970 | 970 | 147,500 |
| 2023/12/13 | 1,027 | 1,032 | 1,005 | 1,015 | 82,600 |
| 2023/12/12 | 1,037 | 1,050 | 1,028 | 1,034 | 86,900 |
| 2023/12/11 | 1,035 | 1,037 | 1,026 | 1,035 | 52,600 |
| 2023/12/08 | 1,026 | 1,035 | 1,011 | 1,020 | 83,300 |
| 2023/12/07 | 1,033 | 1,043 | 1,027 | 1,038 | 56,300 |
| 2023/12/06 | 999 | 1,046 | 999 | 1,046 | 122,700 |
| 2023/12/05 | 1,016 | 1,020 | 999 | 999 | 124,600 |
| 2023/12/04 | 1,023 | 1,031 | 1,017 | 1,021 | 43,500 |
| 2023/12/01 | 1,031 | 1,043 | 1,025 | 1,028 | 59,600 |
| 2023/11/30 | 1,021 | 1,033 | 1,004 | 1,033 | 96,600 |
| 2023/11/29 | 1,043 | 1,050 | 1,021 | 1,021 | 98,700 |
| 2023/11/28 | 1,036 | 1,055 | 1,031 | 1,053 | 119,200 |
| 2023/11/27 | 1,035 | 1,054 | 1,033 | 1,034 | 82,600 |
| 2023/11/24 | 1,034 | 1,044 | 1,030 | 1,031 | 75,600 |
| 2023/11/22 | 1,053 | 1,058 | 1,028 | 1,031 | 99,900 |
| 2023/11/21 | 1,068 | 1,071 | 1,047 | 1,051 | 68,800 |
| 2023/11/20 | 1,060 | 1,080 | 1,042 | 1,062 | 149,800 |
| 2023/11/17 | 1,035 | 1,071 | 1,030 | 1,067 | 113,700 |
| 2023/11/16 | 1,054 | 1,059 | 1,036 | 1,043 | 101,300 |
| 2023/11/15 | 1,073 | 1,073 | 1,055 | 1,058 | 90,600 |
| 2023/11/14 | 1,078 | 1,085 | 1,052 | 1,066 | 107,800 |
| 2023/11/13 | 1,084 | 1,104 | 1,075 | 1,077 | 171,200 |
| 2023/11/10 | 1,063 | 1,084 | 1,056 | 1,081 | 143,500 |
| 2023/11/09 | 1,031 | 1,071 | 1,028 | 1,069 | 254,900 |
| 2023/11/08 | 1,054 | 1,055 | 1,028 | 1,034 | 197,200 |
| 2023/11/07 | 1,021 | 1,062 | 1,014 | 1,054 | 254,100 |
| 2023/11/06 | 1,048 | 1,048 | 1,025 | 1,028 | 161,000 |
| 2023/11/02 | 1,039 | 1,050 | 1,025 | 1,027 | 154,500 |
| 2023/11/01 | 1,058 | 1,063 | 1,032 | 1,037 | 157,300 |
| 2023/10/31 | 1,025 | 1,054 | 1,001 | 1,041 | 183,900 |
| 2023/10/30 | 1,049 | 1,073 | 1,020 | 1,030 | 447,500 |
| 2023/10/27 | 1,020 | 1,055 | 992 | 1,055 | 463,200 |
| 2023/10/26 | 999 | 1,015 | 995 | 1,000 | 163,400 |
| 2023/10/25 | 1,012 | 1,019 | 1,002 | 1,002 | 180,500 |
| 2023/10/24 | 997 | 1,009 | 975 | 1,005 | 230,300 |
| 2023/10/23 | 999 | 1,015 | 993 | 998 | 215,800 |
| 2023/10/20 | 984 | 1,012 | 984 | 1,000 | 189,000 |
| 2023/10/19 | 990 | 1,004 | 981 | 987 | 173,500 |
| 2023/10/18 | 991 | 1,028 | 988 | 1,007 | 408,000 |
| 2023/10/17 | 952 | 1,018 | 948 | 991 | 654,300 |
| 2023/10/16 | 933 | 952 | 932 | 941 | 114,700 |
| 2023/10/13 | 966 | 979 | 952 | 956 | 103,600 |
| 2023/10/12 | 969 | 979 | 959 | 979 | 92,000 |
| 2023/10/11 | 977 | 978 | 958 | 969 | 107,600 |
| 2023/10/10 | 960 | 976 | 949 | 976 | 209,400 |
| 2023/10/06 | 911 | 940 | 901 | 933 | 122,400 |
| 2023/10/05 | 889 | 913 | 887 | 911 | 146,200 |
| 2023/10/04 | 900 | 910 | 879 | 882 | 184,800 |
| 2023/10/03 | 917 | 934 | 907 | 911 | 157,400 |
| 2023/10/02 | 920 | 953 | 919 | 924 | 180,500 |
| 2023/09/29 | 957 | 965 | 922 | 929 | 297,100 |
| 2023/09/28 | 958 | 983 | 947 | 951 | 351,700 |
| 2023/09/27 | 985 | 1,005 | 968 | 1,003 | 589,300 |
| 2023/09/26 | 928 | 1,005 | 921 | 1,002 | 682,600 |
| 2023/09/25 | 922 | 929 | 899 | 927 | 164,700 |
| 2023/09/22 | 896 | 923 | 886 | 915 | 163,200 |
| 2023/09/21 | 895 | 910 | 894 | 904 | 115,000 |
| 2023/09/20 | 919 | 923 | 879 | 890 | 281,800 |
| 2023/09/19 | 868 | 910 | 866 | 910 | 224,700 |
| 2023/09/15 | 856 | 870 | 856 | 856 | 125,300 |
| 2023/09/14 | 856 | 860 | 848 | 857 | 97,800 |
| 2023/09/13 | 836 | 856 | 835 | 856 | 120,700 |
| 2023/09/12 | 842 | 844 | 827 | 838 | 69,700 |
| 2023/09/11 | 822 | 838 | 822 | 836 | 79,700 |
| 2023/09/08 | 825 | 828 | 812 | 813 | 110,000 |
| 2023/09/07 | 818 | 824 | 814 | 821 | 54,200 |
| 2023/09/06 | 807 | 832 | 800 | 820 | 164,500 |
| 2023/09/05 | 805 | 805 | 794 | 803 | 47,200 |
| 2023/09/04 | 798 | 806 | 798 | 801 | 67,700 |
| 2023/09/01 | 785 | 799 | 785 | 796 | 90,400 |
| 2023/08/31 | 801 | 802 | 787 | 791 | 85,900 |
| 2023/08/30 | 801 | 810 | 796 | 803 | 109,300 |
| 2023/08/29 | 790 | 807 | 789 | 807 | 139,800 |
| 2023/08/28 | 780 | 789 | 776 | 784 | 136,400 |
| 2023/08/25 | 768 | 780 | 762 | 780 | 63,700 |
| 2023/08/24 | 747 | 773 | 747 | 773 | 115,300 |
| 2023/08/23 | 741 | 749 | 738 | 746 | 45,800 |
| 2023/08/22 | 735 | 742 | 732 | 739 | 62,800 |
| 2023/08/21 | 725 | 735 | 725 | 729 | 36,800 |
| 2023/08/18 | 716 | 734 | 716 | 729 | 51,700 |
| 2023/08/17 | 728 | 729 | 715 | 725 | 91,100 |
| 2023/08/16 | 732 | 739 | 730 | 732 | 65,900 |
| 2023/08/15 | 741 | 741 | 731 | 738 | 65,000 |
| 2023/08/14 | 748 | 752 | 741 | 743 | 58,800 |
| 2023/08/10 | 739 | 748 | 736 | 747 | 64,000 |
| 2023/08/09 | 750 | 750 | 734 | 739 | 53,200 |
| 2023/08/08 | 747 | 755 | 747 | 751 | 37,700 |
| 2023/08/07 | 736 | 755 | 736 | 748 | 81,000 |
| 2023/08/04 | 733 | 745 | 733 | 745 | 56,200 |
| 2023/08/03 | 733 | 740 | 728 | 738 | 77,500 |
| 2023/08/02 | 757 | 760 | 739 | 743 | 135,600 |
| 2023/08/01 | 770 | 770 | 759 | 764 | 136,000 |
| 2023/07/31 | 754 | 771 | 752 | 771 | 201,800 |
| 2023/07/28 | 740 | 748 | 730 | 742 | 160,700 |
| 2023/07/27 | 715 | 735 | 714 | 735 | 214,400 |
| 2023/07/26 | 720 | 721 | 712 | 719 | 73,800 |
| 2023/07/25 | 698 | 725 | 696 | 723 | 235,800 |
| 2023/07/24 | 697 | 698 | 693 | 696 | 81,200 |
| 2023/07/21 | 697 | 697 | 691 | 693 | 87,700 |
| 2023/07/20 | 692 | 695 | 685 | 693 | 82,800 |
| 2023/07/19 | 675 | 690 | 675 | 690 | 134,300 |
| 2023/07/18 | 669 | 674 | 664 | 669 | 77,700 |
| 2023/07/14 | 671 | 677 | 665 | 666 | 90,800 |
| 2023/07/13 | 647 | 674 | 644 | 671 | 200,800 |
| 2023/07/12 | 649 | 650 | 643 | 648 | 50,500 |
| 2023/07/11 | 650 | 652 | 648 | 648 | 34,200 |
| 2023/07/10 | 647 | 657 | 647 | 649 | 99,600 |
| 2023/07/07 | 643 | 654 | 639 | 649 | 71,100 |
| 2023/07/06 | 654 | 656 | 647 | 647 | 55,600 |
| 2023/07/05 | 652 | 658 | 647 | 658 | 63,800 |
| 2023/07/04 | 645 | 653 | 645 | 653 | 56,700 |
| 2023/07/03 | 640 | 649 | 640 | 647 | 56,500 |
| 2023/06/30 | 640 | 641 | 635 | 638 | 47,500 |
| 2023/06/29 | 645 | 645 | 635 | 639 | 68,600 |
| 2023/06/28 | 634 | 647 | 633 | 645 | 79,800 |
| 2023/06/27 | 633 | 634 | 625 | 631 | 53,800 |
| 2023/06/26 | 634 | 640 | 631 | 635 | 52,000 |