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
2008/12/30 448 460 443 453 27,100
2008/12/29 446 458 441 453 32,700
2008/12/26 435 448 434 448 45,100
2008/12/25 408 423 408 420 14,700
2008/12/24 437 443 405 413 39,700
2008/12/22 437 450 437 449 55,900
2008/12/19 444 449 435 439 86,000
2008/12/18 435 449 432 445 57,300
2008/12/17 441 441 425 434 73,600
2008/12/16 436 438 425 431 66,200
2008/12/15 430 440 425 435 55,400
2008/12/12 420 425 406 410 75,000
2008/12/11 421 425 414 424 70,000
2008/12/10 377 402 375 401 76,900
2008/12/09 378 390 370 382 46,800
2008/12/08 366 383 348 373 32,000
2008/12/05 349 380 348 363 60,000
2008/12/04 343 354 333 349 57,900
2008/12/03 330 343 321 338 54,800
2008/12/02 321 332 311 315 52,700
2008/12/01 336 346 333 336 35,300
2008/11/28 330 336 322 331 36,100
2008/11/27 342 344 304 330 90,300
2008/11/26 344 352 326 341 184,400
2008/11/25 339 344 315 329 92,300
2008/11/21 311 342 305 333 67,500
2008/11/20 322 337 315 315 58,000
2008/11/19 342 355 330 340 93,700
2008/11/18 342 348 327 343 70,500
2008/11/17 318 346 315 341 101,300
2008/11/14 364 364 313 338 195,500
2008/11/13 340 361 321 329 410,600
2008/11/12 366 375 344 352 219,200
2008/11/11 400 411 373 381 140,700
2008/11/10 411 431 404 411 59,500
2008/11/07 406 428 396 404 97,400
2008/11/06 465 470 431 436 108,900
2008/11/05 466 499 464 499 73,900
2008/11/04 448 466 442 464 58,900
2008/10/31 438 449 420 428 71,000
2008/10/30 430 434 403 434 141,300
2008/10/29 436 439 402 428 91,500
2008/10/28 361 400 347 380 105,200
2008/10/27 396 412 370 375 95,200
2008/10/24 423 433 370 380 75,100
2008/10/23 428 438 410 418 102,000
2008/10/22 447 447 419 425 73,800
2008/10/21 457 469 440 448 121,400
2008/10/20 434 454 427 447 120,300
2008/10/17 471 471 415 424 123,600
2008/10/16 485 485 445 456 253,600
2008/10/15 592 592 502 504 211,200
2008/10/14 600 610 570 599 222,000
2008/10/10 530 550 501 510 122,500
2008/10/09 525 569 508 540 74,700
2008/10/08 569 581 531 535 65,700
2008/10/07 554 610 554 581 100,000
2008/10/06 681 690 628 634 69,200
2008/10/03 673 694 670 689 42,000
2008/10/02 712 722 677 683 71,000
2008/10/01 730 736 692 702 69,400
2008/09/30 700 740 700 740 36,800
2008/09/29 753 774 743 757 44,400
2008/09/26 790 794 735 753 75,100
2008/09/25 776 795 766 775 37,700
2008/09/24 753 799 750 799 50,500
2008/09/22 780 790 771 777 44,000
2008/09/19 730 766 720 766 154,500
2008/09/18 695 724 687 716 99,200
2008/09/17 718 726 701 712 73,900
2008/09/16 705 715 700 713 33,600
2008/09/12 720 755 720 755 55,000
2008/09/11 740 757 725 728 53,600
2008/09/10 750 771 737 760 49,200
2008/09/09 760 773 760 768 24,600
2008/09/08 716 784 715 771 36,100
2008/09/05 711 732 710 713 38,600
2008/09/04 740 753 736 742 29,500
2008/09/03 751 768 732 750 71,600
2008/09/02 756 787 731 735 39,000
2008/09/01 797 797 764 765 42,700
2008/08/29 762 797 762 796 56,700
2008/08/28 746 770 746 765 51,700
2008/08/27 770 770 750 759 17,800
2008/08/26 737 769 725 769 88,600
2008/08/25 722 744 722 729 29,300
2008/08/22 712 729 704 709 55,200
2008/08/21 752 755 700 702 96,000
2008/08/20 737 757 730 757 24,200
2008/08/19 736 755 718 754 46,200
2008/08/18 704 761 704 752 77,300
2008/08/15 687 708 685 703 22,500
2008/08/14 680 693 680 692 25,000
2008/08/13 696 699 683 690 53,800
2008/08/12 710 715 697 700 47,900
2008/08/11 725 726 713 716 23,700
2008/08/08 714 737 711 720 41,700
2008/08/07 749 749 717 724 39,100
2008/08/06 717 760 717 751 42,600
2008/08/05 721 730 708 712 45,100
2008/08/04 732 747 714 714 33,900
2008/08/01 761 764 732 736 33,200
2008/07/31 779 786 751 770 38,600
2008/07/30 760 769 754 769 43,300
2008/07/29 740 759 740 755 42,500
2008/07/28 771 773 746 750 23,300
2008/07/25 755 764 744 751 27,300
2008/07/24 753 766 749 765 55,300
2008/07/23 771 779 735 744 86,000
2008/07/22 751 762 741 761 24,400
2008/07/18 741 760 735 742 29,200
2008/07/17 725 751 723 751 60,900
2008/07/16 732 740 725 734 41,100
2008/07/15 738 764 730 731 51,500
2008/07/14 730 765 730 739 34,300
2008/07/11 732 760 727 733 37,000
2008/07/10 725 749 725 732 30,300
2008/07/09 753 760 731 731 24,900
2008/07/08 745 745 726 733 29,000
2008/07/07 737 765 737 752 52,600
2008/07/04 743 757 721 735 48,300
2008/07/03 747 760 731 753 56,500
2008/07/02 745 745 725 737 72,100
2008/07/01 744 765 744 751 34,200
2008/06/30 756 765 744 750 22,700
2008/06/27 750 766 750 766 56,600
2008/06/26 803 804 768 778 67,900
2008/06/25 774 790 745 783 70,300
2008/06/24 752 767 751 764 40,100
2008/06/23 766 770 751 757 37,300
2008/06/20 809 809 766 770 56,100
2008/06/19 801 805 786 790 58,000
2008/06/18 815 820 800 808 32,400
2008/06/17 816 821 796 815 208,900
2008/06/16 843 844 816 834 46,700
2008/06/13 811 831 794 814 85,300
2008/06/12 820 830 801 820 90,700
2008/06/11 820 851 806 813 57,900
2008/06/10 835 869 820 826 79,700
2008/06/09 822 832 820 825 96,500
2008/06/06 880 885 850 855 52,400
2008/06/05 852 871 852 870 22,500
2008/06/04 843 868 841 860 41,200
2008/06/03 850 870 845 853 67,400
2008/06/02 863 874 831 872 42,900
2008/05/30 848 860 824 853 103,300
2008/05/29 797 851 797 838 172,300
2008/05/28 821 826 786 787 81,100
2008/05/27 811 842 811 826 77,400
2008/05/26 831 834 795 811 152,700
2008/05/23 814 835 814 830 104,200
2008/05/22 793 821 775 814 90,400
2008/05/21 850 851 790 794 126,000
2008/05/20 851 862 850 850 66,200
2008/05/19 860 875 856 861 60,600
2008/05/16 897 897 859 871 47,100
2008/05/15 860 900 860 890 61,200
2008/05/14 845 875 824 866 99,300
2008/05/13 830 847 820 845 75,500
2008/05/12 840 840 811 820 95,300
2008/05/09 886 886 846 849 86,200
2008/05/08 887 908 883 895 78,200
2008/05/07 880 902 863 897 90,900
2008/05/02 855 880 838 880 115,700
2008/05/01 855 867 840 849 56,700
2008/04/30 815 882 809 882 219,300
2008/04/28 780 814 780 814 158,500
2008/04/25 740 766 721 751 90,700
2008/04/24 773 779 749 750 54,800
2008/04/23 770 788 757 772 67,800
2008/04/22 776 778 750 774 102,400
2008/04/21 761 776 761 771 149,800
2008/04/18 740 765 737 765 66,100
2008/04/17 742 748 721 734 105,500
2008/04/16 720 735 702 725 62,900
2008/04/15 701 710 696 710 210,400
2008/04/14 695 726 695 717 118,900
2008/04/11 705 718 692 718 61,700
2008/04/10 697 705 685 696 48,900
2008/04/09 716 722 682 697 65,200
2008/04/08 740 746 711 716 75,900
2008/04/07 721 750 705 750 83,100
2008/04/04 725 725 701 711 80,300
2008/04/03 712 735 702 729 96,100
2008/04/02 697 719 695 719 98,200
2008/04/01 690 698 673 677 119,800
2008/03/31 739 739 682 687 114,800
2008/03/28 745 745 722 738 62,300
2008/03/27 719 744 718 741 51,500
2008/03/26 765 770 716 729 108,700
2008/03/25 761 773 751 765 82,500
2008/03/24 770 774 752 753 85,800
2008/03/21 750 767 746 760 80,100
2008/03/19 738 743 726 740 53,500
2008/03/18 711 718 691 700 128,500
2008/03/17 736 738 703 720 89,700
2008/03/14 755 773 750 756 112,400
2008/03/13 781 786 760 773 85,200
2008/03/12 800 809 783 798 69,900
2008/03/11 759 772 752 765 80,100
2008/03/10 763 780 752 779 65,900
2008/03/07 772 794 771 773 60,200
2008/03/06 800 814 795 798 66,900
2008/03/05 800 801 779 779 105,300
2008/03/04 811 815 782 806 125,600
2008/03/03 826 834 798 801 213,600
2008/02/29 880 889 856 873 110,100
2008/02/28 901 911 889 903 126,100
2008/02/27 895 923 894 910 178,600
2008/02/26 888 904 870 875 98,600
2008/02/25 889 894 877 887 53,000
2008/02/22 870 880 859 869 130,400
2008/02/21 872 911 872 888 76,700
2008/02/20 872 877 845 860 157,500
2008/02/19 874 897 874 888 58,900
2008/02/18 860 880 851 865 91,700
2008/02/15 831 860 824 857 58,400
2008/02/14 850 855 828 850 77,300
2008/02/13 854 854 813 816 37,800
2008/02/12 848 857 820 825 45,100
2008/02/08 851 870 830 835 58,100
2008/02/07 865 871 840 861 80,000
2008/02/06 874 875 856 865 49,000
2008/02/05 901 914 888 902 50,500
2008/02/04 905 929 879 906 87,800
2008/02/01 912 939 896 903 82,400
2008/01/31 875 910 850 908 122,300
2008/01/30 880 900 854 871 113,100
2008/01/29 879 880 854 880 79,000
2008/01/28 850 860 826 844 95,600
2008/01/25 826 845 819 844 51,700
2008/01/24 760 803 760 796 69,600
2008/01/23 723 774 723 740 122,700
2008/01/22 764 772 716 716 80,800
2008/01/21 811 830 774 774 53,300
2008/01/18 786 839 778 820 87,200
2008/01/17 815 824 785 799 90,100
2008/01/16 776 814 760 795 82,000
2008/01/15 878 878 815 816 80,400
2008/01/11 899 909 872 873 78,200
2008/01/10 920 920 898 898 65,900
2008/01/09 904 921 904 918 102,400
2008/01/08 915 915 903 906 67,900
2008/01/07 903 919 902 910 71,700
2008/01/04 937 940 916 933 132,400

このページの先頭へ