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
2010/12/30 706 710 701 704 18,100
2010/12/29 703 712 703 711 16,400
2010/12/28 704 707 699 705 16,000
2010/12/27 705 707 700 702 46,000
2010/12/24 704 704 700 704 31,200
2010/12/22 709 712 703 706 39,600
2010/12/21 712 715 706 709 43,500
2010/12/20 706 709 701 708 93,100
2010/12/17 704 708 703 708 58,600
2010/12/16 710 714 708 711 31,000
2010/12/15 719 719 709 710 35,400
2010/12/14 708 712 703 711 57,600
2010/12/13 694 709 692 708 56,200
2010/12/10 690 699 690 697 74,900
2010/12/09 693 696 690 694 24,100
2010/12/08 684 693 684 693 29,100
2010/12/07 686 686 675 684 18,300
2010/12/06 690 690 683 685 28,700
2010/12/03 677 685 677 680 38,500
2010/12/02 675 682 666 675 41,400
2010/12/01 658 659 652 658 19,800
2010/11/30 659 665 659 659 21,600
2010/11/29 651 668 651 659 33,200
2010/11/26 646 657 645 645 21,500
2010/11/25 652 660 647 652 28,800
2010/11/24 650 657 646 653 20,500
2010/11/22 651 657 645 655 21,700
2010/11/19 650 660 640 641 35,200
2010/11/18 627 643 627 643 45,600
2010/11/17 610 628 608 623 31,300
2010/11/16 617 619 606 615 20,200
2010/11/15 611 613 595 607 22,600
2010/11/12 612 616 600 601 32,700
2010/11/11 611 615 607 611 21,000
2010/11/10 605 613 603 606 25,200
2010/11/09 600 605 592 603 32,700
2010/11/08 605 610 601 602 26,600
2010/11/05 593 607 590 599 41,100
2010/11/04 564 600 564 580 32,000
2010/11/02 555 564 554 562 37,600
2010/11/01 576 580 559 564 45,000
2010/10/29 570 585 570 580 41,700
2010/10/28 600 600 582 582 53,800
2010/10/27 608 610 602 604 18,500
2010/10/26 621 621 602 608 46,700
2010/10/25 625 625 617 621 35,500
2010/10/22 622 629 620 625 25,400
2010/10/21 632 637 623 625 23,400
2010/10/20 638 640 629 636 14,300
2010/10/19 640 651 638 643 16,900
2010/10/18 630 646 630 640 14,900
2010/10/15 650 650 632 632 26,500
2010/10/14 648 658 635 657 30,800
2010/10/13 646 654 634 638 50,900
2010/10/12 672 672 646 647 39,000
2010/10/08 674 681 666 675 35,500
2010/10/07 663 672 656 665 47,500
2010/10/06 644 656 634 656 32,400
2010/10/05 632 642 613 636 39,000
2010/10/04 656 656 639 639 14,000
2010/10/01 667 667 643 654 33,700
2010/09/30 682 690 661 662 22,900
2010/09/29 674 685 674 684 24,000
2010/09/28 683 685 671 677 42,400
2010/09/27 692 698 686 698 44,100
2010/09/24 673 694 670 685 43,400
2010/09/22 669 695 669 678 97,300
2010/09/21 685 685 667 673 26,200
2010/09/17 661 676 659 675 38,200
2010/09/16 667 670 659 660 16,900
2010/09/15 652 669 650 665 34,600
2010/09/14 672 675 656 659 18,700
2010/09/13 670 676 670 670 22,200
2010/09/10 675 676 652 669 58,200
2010/09/09 663 671 659 665 19,400
2010/09/08 667 667 653 662 17,400
2010/09/07 660 674 658 672 47,500
2010/09/06 657 661 651 661 24,100
2010/09/03 645 651 643 648 17,400
2010/09/02 653 656 641 646 37,800
2010/09/01 646 648 640 641 30,500
2010/08/31 655 657 645 645 26,300
2010/08/30 671 676 665 668 24,200
2010/08/27 642 661 640 659 34,500
2010/08/26 650 651 640 649 29,500
2010/08/25 638 649 638 649 29,200
2010/08/24 648 653 637 646 50,800
2010/08/23 660 666 657 657 37,300
2010/08/20 674 674 666 666 23,600
2010/08/19 672 681 672 678 33,700
2010/08/18 671 681 665 677 32,100
2010/08/17 664 676 661 671 30,300
2010/08/16 684 684 670 680 28,400
2010/08/13 657 687 652 683 35,700
2010/08/12 660 670 651 665 47,600
2010/08/11 681 695 674 676 27,000
2010/08/10 699 700 688 691 24,400
2010/08/09 683 698 682 698 18,000
2010/08/06 688 697 684 694 22,900
2010/08/05 697 700 680 691 33,800
2010/08/04 698 701 685 689 40,500
2010/08/03 708 710 700 707 25,300
2010/08/02 701 718 693 698 42,100
2010/07/30 709 713 701 704 35,100
2010/07/29 710 725 708 718 52,100
2010/07/28 729 737 710 734 49,600
2010/07/27 722 727 713 724 30,100
2010/07/26 731 731 711 718 53,700
2010/07/23 720 727 704 716 61,800
2010/07/22 704 713 699 706 73,100
2010/07/21 735 735 718 719 36,900
2010/07/20 728 735 720 735 31,600
2010/07/16 747 749 735 740 69,700
2010/07/15 782 783 761 762 37,400
2010/07/14 789 797 782 792 35,200
2010/07/13 788 795 786 789 35,900
2010/07/12 786 796 784 788 25,100
2010/07/09 786 794 785 786 36,000
2010/07/08 775 785 773 785 44,300
2010/07/07 770 770 760 761 20,600
2010/07/06 768 772 751 771 61,200
2010/07/05 761 774 761 768 33,300
2010/07/02 764 768 747 759 49,500
2010/07/01 740 769 735 756 60,700
2010/06/30 743 753 733 748 66,100
2010/06/29 785 789 759 766 55,600
2010/06/28 794 794 779 786 31,400
2010/06/25 782 793 775 789 51,200
2010/06/24 796 805 766 797 50,300
2010/06/23 798 808 796 804 38,600
2010/06/22 808 819 799 813 61,300
2010/06/21 804 809 800 809 60,400
2010/06/18 808 814 801 809 43,200
2010/06/17 801 815 801 815 81,300
2010/06/16 814 815 803 808 45,700
2010/06/15 796 803 790 799 33,800
2010/06/14 806 806 792 799 61,100
2010/06/11 785 792 775 779 112,600
2010/06/10 769 778 766 778 33,600
2010/06/09 770 777 764 771 81,300
2010/06/08 754 767 752 764 67,700
2010/06/07 745 753 741 753 57,500
2010/06/04 760 763 755 760 35,200
2010/06/03 733 758 733 757 81,700
2010/06/02 722 740 721 729 85,000
2010/06/01 741 744 729 737 28,800
2010/05/31 726 750 725 740 68,900
2010/05/28 717 734 710 727 106,500
2010/05/27 700 708 693 702 74,700
2010/05/26 715 715 698 700 95,700
2010/05/25 710 716 700 704 66,500
2010/05/24 705 723 704 721 105,000
2010/05/21 680 704 668 698 205,300
2010/05/20 737 745 692 703 267,900
2010/05/19 745 747 724 735 116,500
2010/05/18 766 768 749 752 111,500
2010/05/17 760 768 750 751 78,300
2010/05/14 752 772 752 765 74,400
2010/05/13 752 768 750 764 79,600
2010/05/12 753 755 746 755 131,900
2010/05/11 772 772 754 758 113,100
2010/05/10 745 769 745 757 88,200
2010/05/07 746 749 736 747 171,000
2010/05/06 771 786 766 772 214,300
2010/04/30 820 828 802 803 200,900
2010/04/28 834 835 818 822 111,400
2010/04/27 831 845 830 844 172,500
2010/04/26 816 828 810 828 142,300
2010/04/23 784 802 780 798 98,600
2010/04/22 800 801 783 786 141,600
2010/04/21 797 806 796 799 133,000
2010/04/20 809 814 795 796 145,800
2010/04/19 808 820 798 813 258,500
2010/04/16 839 840 829 832 110,900
2010/04/15 850 855 830 839 106,600
2010/04/14 858 859 842 846 86,900
2010/04/13 869 879 846 854 150,000
2010/04/12 862 869 860 867 98,600
2010/04/09 863 867 851 858 68,500
2010/04/08 867 873 862 862 85,600
2010/04/07 850 875 850 863 182,200
2010/04/06 838 856 836 850 128,200
2010/04/05 860 864 831 844 221,000
2010/04/02 881 881 867 868 111,100
2010/04/01 869 892 860 883 253,500
2010/03/31 884 888 864 881 235,900
2010/03/30 912 915 886 893 279,400
2010/03/29 907 923 896 906 417,300
2010/03/26 961 969 961 965 433,300
2010/03/25 965 969 961 962 207,100
2010/03/24 987 987 951 960 328,100
2010/03/23 963 984 960 974 478,200
2010/03/19 903 944 900 938 379,700
2010/03/18 940 943 885 903 254,100
2010/03/17 930 940 927 936 164,500
2010/03/16 906 929 902 914 170,200
2010/03/15 891 935 890 908 187,000
2010/03/12 877 881 862 876 184,700
2010/03/11 839 858 830 857 150,800
2010/03/10 832 835 827 827 54,200
2010/03/09 833 841 832 832 80,700
2010/03/08 843 843 834 837 120,900
2010/03/05 821 828 821 828 70,800
2010/03/04 822 827 813 815 73,600
2010/03/03 816 822 813 819 105,800
2010/03/02 810 816 808 814 87,600
2010/03/01 796 808 791 806 62,600
2010/02/26 782 796 782 796 66,200
2010/02/25 794 795 781 783 49,800
2010/02/24 790 793 781 783 71,400
2010/02/23 796 797 786 793 57,200
2010/02/22 792 800 788 794 113,900
2010/02/19 802 802 786 786 51,700
2010/02/18 797 798 790 794 83,500
2010/02/17 800 806 792 794 120,600
2010/02/16 786 794 779 785 135,700
2010/02/15 779 785 768 779 93,500
2010/02/12 770 776 765 773 43,700
2010/02/10 770 771 760 765 166,700
2010/02/09 770 778 759 759 158,600
2010/02/08 778 792 763 784 150,000
2010/02/05 766 786 763 778 150,700
2010/02/04 802 805 785 790 76,900
2010/02/03 800 804 794 798 93,700
2010/02/02 780 793 780 784 104,100
2010/02/01 795 803 773 777 171,000
2010/01/29 831 831 797 798 191,900
2010/01/28 840 850 823 830 100,200
2010/01/27 826 842 825 840 105,900
2010/01/26 862 871 827 828 140,700
2010/01/25 846 875 846 862 160,400
2010/01/22 823 864 822 861 238,500
2010/01/21 795 840 790 838 219,800
2010/01/20 810 820 785 801 248,400
2010/01/19 729 810 729 796 304,000
2010/01/18 728 731 726 729 29,800
2010/01/15 723 732 723 730 79,100
2010/01/14 735 738 725 728 94,200
2010/01/13 737 743 734 735 73,300
2010/01/12 741 742 722 737 93,600
2010/01/08 734 734 727 729 30,700
2010/01/07 721 728 720 727 35,400
2010/01/06 729 729 718 726 32,100
2010/01/05 730 737 720 720 56,200
2010/01/04 727 733 712 730 34,000

このページの先頭へ