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
2019/12/30 750 750 741 743 39,600
2019/12/27 740 752 740 750 84,000
2019/12/26 727 739 727 738 116,900
2019/12/25 740 741 729 732 93,400
2019/12/24 748 749 740 743 106,300
2019/12/23 757 762 748 748 89,300
2019/12/20 755 769 750 760 161,600
2019/12/19 761 762 755 755 96,300
2019/12/18 778 778 762 762 65,100
2019/12/17 779 782 775 775 42,900
2019/12/16 768 776 763 775 69,700
2019/12/13 771 781 768 773 115,100
2019/12/12 769 769 760 760 85,800
2019/12/11 777 777 770 771 42,700
2019/12/10 779 784 777 777 41,700
2019/12/09 788 791 776 782 70,300
2019/12/06 777 783 774 780 44,600
2019/12/05 781 783 773 778 61,000
2019/12/04 770 777 765 777 94,900
2019/12/03 782 782 771 773 113,800
2019/12/02 787 792 783 785 64,800
2019/11/29 785 793 784 786 40,800
2019/11/28 794 794 785 787 43,800
2019/11/27 797 797 787 789 76,400
2019/11/26 808 810 794 797 50,900
2019/11/25 797 804 796 804 54,000
2019/11/22 794 798 792 797 47,300
2019/11/21 798 802 786 796 110,900
2019/11/20 802 806 797 800 81,700
2019/11/19 806 814 802 808 104,400
2019/11/18 812 812 796 804 99,200
2019/11/15 810 825 803 819 85,600
2019/11/14 802 814 799 810 95,200
2019/11/13 825 825 801 801 94,900
2019/11/12 818 825 811 822 49,400
2019/11/11 817 825 813 819 60,200
2019/11/08 826 829 805 810 63,500
2019/11/07 826 832 816 816 52,600
2019/11/06 839 839 820 831 51,000
2019/11/05 815 838 814 832 87,700
2019/11/01 809 812 801 810 71,900
2019/10/31 814 820 799 812 108,900
2019/10/30 804 829 796 829 155,300
2019/10/29 797 812 793 794 60,200
2019/10/28 809 810 792 796 90,600
2019/10/25 815 816 806 811 79,600
2019/10/24 813 814 806 812 64,800
2019/10/23 816 816 804 813 64,100
2019/10/21 800 819 800 818 56,700
2019/10/18 790 805 790 801 118,000
2019/10/17 830 830 781 781 237,300
2019/10/16 897 899 835 837 154,200
2019/10/15 880 893 879 882 42,300
2019/10/11 878 878 865 875 39,200
2019/10/10 865 869 856 867 24,000
2019/10/09 862 872 853 868 26,500
2019/10/08 869 881 859 873 45,500
2019/10/07 876 876 859 861 31,800
2019/10/04 863 875 858 875 39,400
2019/10/03 879 883 865 866 52,700
2019/10/02 899 914 894 901 50,500
2019/10/01 870 913 869 911 95,600
2019/09/30 863 871 858 861 58,300
2019/09/27 875 880 866 869 86,300
2019/09/26 903 908 892 899 92,900
2019/09/25 898 902 889 895 51,600
2019/09/24 915 921 901 901 62,700
2019/09/20 919 926 915 917 53,500
2019/09/19 905 922 903 914 93,200
2019/09/18 902 904 892 901 76,400
2019/09/17 890 910 880 899 75,800
2019/09/13 888 896 876 894 97,900
2019/09/12 890 893 869 884 107,400
2019/09/11 839 875 839 875 79,600
2019/09/10 815 830 811 830 68,900
2019/09/09 805 808 797 808 36,500
2019/09/06 811 817 801 805 27,800
2019/09/05 806 816 802 804 50,800
2019/09/04 810 814 800 800 40,600
2019/09/03 804 821 804 819 16,500
2019/09/02 800 812 798 809 23,200
2019/08/30 792 808 790 806 64,200
2019/08/29 797 797 780 784 65,900
2019/08/28 809 809 795 799 43,300
2019/08/27 820 820 803 808 31,800
2019/08/26 821 821 805 806 55,000
2019/08/23 834 840 831 836 22,300
2019/08/22 836 836 826 832 28,000
2019/08/21 836 842 830 836 27,500
2019/08/20 843 852 839 850 18,700
2019/08/19 846 858 846 846 31,000
2019/08/16 824 846 821 846 30,000
2019/08/15 812 826 810 826 50,700
2019/08/14 839 844 829 838 50,000
2019/08/13 840 840 818 826 49,800
2019/08/09 858 860 844 849 28,800
2019/08/08 850 856 844 852 27,300
2019/08/07 846 858 846 851 35,200
2019/08/06 832 856 825 850 61,600
2019/08/05 879 882 848 855 66,800
2019/08/02 898 902 880 881 108,000
2019/08/01 910 925 904 921 51,000
2019/07/31 912 938 912 917 121,400
2019/07/30 877 909 877 909 104,400
2019/07/29 893 893 877 882 54,800
2019/07/26 900 902 886 888 39,500
2019/07/25 898 904 895 900 17,200
2019/07/24 906 908 897 900 33,400
2019/07/23 900 907 891 905 22,700
2019/07/22 902 906 897 900 30,100
2019/07/19 884 901 881 901 39,300
2019/07/18 900 900 880 883 101,100
2019/07/17 916 916 904 904 37,500
2019/07/16 945 946 913 919 53,800
2019/07/12 910 952 905 945 129,300
2019/07/11 901 914 901 912 31,100
2019/07/10 903 907 900 902 39,100
2019/07/09 910 920 905 907 26,900
2019/07/08 916 918 906 907 38,700
2019/07/05 928 932 918 919 49,000
2019/07/04 928 935 926 928 53,500
2019/07/03 913 930 910 925 52,300
2019/07/02 905 934 902 921 66,300
2019/07/01 887 910 887 910 96,600
2019/06/28 882 884 875 876 70,400
2019/06/27 881 888 878 886 55,300
2019/06/26 883 891 879 885 74,200
2019/06/25 904 906 885 886 60,200
2019/06/24 904 912 902 906 47,100
2019/06/21 918 931 908 909 110,700
2019/06/20 917 927 906 924 77,900
2019/06/19 906 917 906 916 90,500
2019/06/18 903 905 892 894 96,300
2019/06/17 917 918 901 902 86,300
2019/06/14 920 925 908 922 79,100
2019/06/13 922 925 905 909 76,200
2019/06/12 933 939 926 933 88,100
2019/06/11 920 935 913 934 62,700
2019/06/10 922 928 913 921 58,900
2019/06/07 921 930 910 921 64,000
2019/06/06 930 935 922 923 46,100
2019/06/05 931 940 920 938 57,400
2019/06/04 905 919 901 919 98,200
2019/06/03 903 914 901 906 68,400
2019/05/31 936 936 913 915 75,800
2019/05/30 934 941 924 939 71,300
2019/05/29 936 945 922 941 81,500
2019/05/28 948 953 936 946 71,300
2019/05/27 969 970 948 951 54,500
2019/05/24 940 961 930 961 61,200
2019/05/23 956 956 945 949 54,400
2019/05/22 973 981 956 960 56,200
2019/05/21 962 977 962 973 44,900
2019/05/20 964 978 957 971 54,600
2019/05/17 959 976 949 970 67,200
2019/05/16 967 967 939 951 114,800
2019/05/15 973 973 940 967 109,800
2019/05/14 953 971 937 970 70,800
2019/05/13 993 993 976 977 56,800
2019/05/10 991 1,008 978 998 84,700
2019/05/09 988 1,002 977 989 95,300
2019/05/08 1,021 1,022 977 1,001 150,700
2019/05/07 1,010 1,049 1,003 1,034 160,900
2019/04/26 1,026 1,036 964 988 262,100
2019/04/25 1,045 1,049 1,022 1,040 95,200
2019/04/24 1,077 1,077 1,047 1,053 67,500
2019/04/23 1,066 1,083 1,066 1,082 40,400
2019/04/22 1,070 1,073 1,055 1,062 49,600
2019/04/19 1,077 1,097 1,075 1,080 77,100
2019/04/18 1,082 1,086 1,065 1,068 68,200
2019/04/17 1,056 1,101 1,056 1,087 148,100
2019/04/16 1,046 1,055 1,041 1,051 48,100
2019/04/15 1,042 1,064 1,040 1,051 78,900
2019/04/12 1,045 1,045 1,023 1,027 42,800
2019/04/11 1,055 1,055 1,034 1,038 68,000
2019/04/10 1,063 1,063 1,047 1,060 33,800
2019/04/09 1,068 1,073 1,063 1,064 34,900
2019/04/08 1,096 1,096 1,071 1,077 41,200
2019/04/05 1,100 1,109 1,092 1,099 39,300
2019/04/04 1,085 1,110 1,085 1,100 86,900
2019/04/03 1,072 1,104 1,072 1,095 94,100
2019/04/02 1,060 1,081 1,060 1,073 122,200
2019/04/01 1,037 1,058 1,035 1,055 78,100
2019/03/29 1,021 1,032 1,013 1,028 51,700
2019/03/28 1,030 1,049 1,015 1,016 155,800
2019/03/27 1,077 1,083 1,024 1,044 217,800
2019/03/26 1,085 1,109 1,085 1,109 116,300
2019/03/25 1,108 1,108 1,078 1,078 124,200
2019/03/22 1,106 1,124 1,106 1,118 93,300
2019/03/20 1,119 1,119 1,100 1,108 141,300
2019/03/19 1,123 1,127 1,113 1,116 69,500
2019/03/18 1,120 1,128 1,110 1,120 146,700
2019/03/15 1,140 1,147 1,116 1,126 77,300
2019/03/14 1,139 1,150 1,139 1,142 41,000
2019/03/13 1,127 1,140 1,123 1,129 42,800
2019/03/12 1,111 1,134 1,111 1,130 61,100
2019/03/11 1,110 1,114 1,103 1,107 58,100
2019/03/08 1,123 1,130 1,110 1,110 129,600
2019/03/07 1,160 1,162 1,146 1,146 74,900
2019/03/06 1,170 1,174 1,166 1,166 42,300
2019/03/05 1,165 1,175 1,162 1,172 37,800
2019/03/04 1,171 1,179 1,165 1,173 67,500
2019/03/01 1,194 1,198 1,163 1,167 109,700
2019/02/28 1,178 1,203 1,177 1,187 62,000
2019/02/27 1,180 1,198 1,172 1,179 79,300
2019/02/26 1,169 1,188 1,166 1,180 55,000
2019/02/25 1,182 1,183 1,161 1,170 61,400
2019/02/22 1,174 1,188 1,161 1,173 91,300
2019/02/21 1,195 1,197 1,171 1,180 124,200
2019/02/20 1,193 1,203 1,188 1,194 39,000
2019/02/19 1,199 1,205 1,181 1,188 40,200
2019/02/18 1,189 1,208 1,189 1,203 54,300
2019/02/15 1,152 1,181 1,145 1,180 92,100
2019/02/14 1,161 1,167 1,147 1,163 53,500
2019/02/13 1,163 1,171 1,145 1,154 57,600
2019/02/12 1,131 1,161 1,131 1,155 46,400
2019/02/08 1,126 1,145 1,125 1,129 35,100
2019/02/07 1,131 1,145 1,126 1,142 56,800
2019/02/06 1,140 1,145 1,132 1,138 37,200
2019/02/05 1,125 1,149 1,125 1,141 49,000
2019/02/04 1,122 1,132 1,115 1,128 84,500
2019/02/01 1,133 1,137 1,116 1,116 75,600
2019/01/31 1,133 1,151 1,129 1,136 70,200
2019/01/30 1,145 1,150 1,127 1,127 94,700
2019/01/29 1,127 1,141 1,122 1,138 65,100
2019/01/28 1,176 1,177 1,131 1,135 114,900
2019/01/25 1,191 1,211 1,170 1,176 59,400
2019/01/24 1,191 1,203 1,191 1,200 31,600
2019/01/23 1,195 1,205 1,192 1,196 28,100
2019/01/22 1,215 1,215 1,196 1,203 51,400
2019/01/21 1,203 1,218 1,199 1,200 69,400
2019/01/18 1,230 1,239 1,201 1,202 86,400
2019/01/17 1,207 1,230 1,207 1,227 32,800
2019/01/16 1,213 1,218 1,200 1,204 31,800
2019/01/15 1,194 1,219 1,191 1,216 43,400
2019/01/11 1,210 1,211 1,190 1,197 36,700
2019/01/10 1,195 1,208 1,181 1,201 54,400
2019/01/09 1,203 1,207 1,197 1,202 30,500
2019/01/08 1,199 1,211 1,193 1,201 47,000
2019/01/07 1,183 1,205 1,183 1,200 58,400
2019/01/04 1,144 1,170 1,136 1,151 70,100

このページの先頭へ