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
2020/12/30 696 697 678 691 58,700
2020/12/29 675 699 674 696 96,900
2020/12/28 680 682 661 675 131,000
2020/12/25 681 686 676 679 53,900
2020/12/24 672 685 666 685 116,300
2020/12/23 689 689 664 667 67,800
2020/12/22 690 697 681 684 113,500
2020/12/21 693 701 688 690 70,800
2020/12/18 695 701 688 700 123,900
2020/12/17 695 695 687 693 60,800
2020/12/16 700 706 696 697 33,000
2020/12/15 686 702 686 701 65,000
2020/12/14 691 698 686 687 75,900
2020/12/11 694 694 682 693 96,300
2020/12/10 688 701 688 696 61,300
2020/12/09 698 703 684 686 77,700
2020/12/08 691 700 689 698 45,500
2020/12/07 703 703 689 692 80,300
2020/12/04 707 713 696 701 95,300
2020/12/03 711 717 706 708 43,300
2020/12/02 728 728 708 713 100,100
2020/12/01 729 733 717 724 105,400
2020/11/30 743 748 718 722 114,900
2020/11/27 724 739 717 736 141,400
2020/11/26 687 722 677 720 131,500
2020/11/25 710 722 686 687 165,000
2020/11/24 730 731 704 704 114,300
2020/11/20 715 722 711 717 62,300
2020/11/19 717 720 708 712 60,800
2020/11/18 711 727 702 718 76,400
2020/11/17 736 736 708 716 74,000
2020/11/16 720 732 717 728 99,700
2020/11/13 726 726 714 718 54,000
2020/11/12 732 747 723 730 128,100
2020/11/11 729 729 712 726 79,500
2020/11/10 727 732 707 719 104,600
2020/11/09 711 711 694 708 50,700
2020/11/06 688 709 684 706 97,800
2020/11/05 700 700 675 687 65,200
2020/11/04 699 703 677 692 92,100
2020/11/02 668 690 668 689 72,200
2020/10/30 710 710 655 674 181,200
2020/10/29 690 720 681 700 138,100
2020/10/28 708 710 687 703 74,900
2020/10/27 713 717 697 715 80,700
2020/10/26 726 730 710 718 64,700
2020/10/23 726 732 711 725 64,500
2020/10/22 730 733 718 728 64,400
2020/10/21 717 734 717 733 85,500
2020/10/20 730 732 706 707 95,900
2020/10/19 702 732 702 730 135,600
2020/10/16 700 725 695 701 130,300
2020/10/15 678 717 675 705 334,900
2020/10/14 625 676 618 668 233,200
2020/10/13 633 637 623 629 29,400
2020/10/12 616 632 614 631 56,500
2020/10/09 633 633 616 616 34,800
2020/10/08 622 633 617 631 51,800
2020/10/07 625 628 617 618 43,700
2020/10/06 627 632 619 629 52,200
2020/10/05 595 625 595 625 66,900
2020/10/02 606 613 585 588 87,000
2020/09/30 623 623 608 608 62,900
2020/09/29 624 631 609 622 128,700
2020/09/28 630 635 623 634 157,200
2020/09/25 603 624 601 620 93,600
2020/09/24 600 613 596 602 59,400
2020/09/23 608 611 594 599 96,500
2020/09/18 592 608 591 608 84,500
2020/09/17 596 603 590 595 49,600
2020/09/16 591 598 587 596 63,700
2020/09/15 585 593 571 592 63,800
2020/09/14 579 586 570 581 78,300
2020/09/11 580 580 571 577 116,500
2020/09/10 590 590 581 588 35,600
2020/09/09 588 590 580 582 57,900
2020/09/08 579 598 579 598 44,600
2020/09/07 595 598 577 579 41,500
2020/09/04 577 594 575 593 43,400
2020/09/03 591 595 577 579 42,800
2020/09/02 592 595 582 589 29,900
2020/09/01 579 591 579 587 36,400
2020/08/31 583 599 583 585 47,300
2020/08/28 569 605 569 583 129,000
2020/08/27 583 583 568 572 37,200
2020/08/26 580 584 570 582 40,900
2020/08/25 572 586 570 583 42,400
2020/08/24 576 576 560 568 50,400
2020/08/21 574 584 568 573 60,900
2020/08/20 576 588 571 571 54,400
2020/08/19 581 585 574 582 30,300
2020/08/18 580 591 568 589 41,600
2020/08/17 594 594 578 578 44,200
2020/08/14 593 602 581 593 75,900
2020/08/13 595 604 580 588 109,600
2020/08/12 580 591 578 587 60,800
2020/08/11 542 576 542 574 73,300
2020/08/07 544 551 538 542 38,700
2020/08/06 550 556 543 543 33,600
2020/08/05 557 559 549 551 35,500
2020/08/04 560 565 551 561 62,000
2020/08/03 553 560 546 548 65,900
2020/07/31 554 554 525 545 118,800
2020/07/30 568 585 543 559 191,900
2020/07/29 561 562 554 560 32,000
2020/07/28 574 574 559 564 35,400
2020/07/27 560 576 549 576 71,900
2020/07/22 572 574 561 561 40,900
2020/07/21 575 576 562 572 59,100
2020/07/20 562 570 556 570 42,900
2020/07/17 563 567 554 563 45,300
2020/07/16 578 578 550 553 116,900
2020/07/15 569 584 561 579 239,800
2020/07/14 507 610 501 569 449,400
2020/07/13 497 510 493 510 79,600
2020/07/10 498 500 485 485 149,700
2020/07/09 506 510 499 506 51,600
2020/07/08 514 515 505 505 41,000
2020/07/07 538 538 514 514 48,300
2020/07/06 503 535 503 535 68,500
2020/07/03 516 520 498 502 50,400
2020/07/02 507 518 505 514 73,200
2020/07/01 508 513 505 507 59,800
2020/06/30 528 528 511 511 57,100
2020/06/29 526 532 512 516 88,600
2020/06/26 519 537 515 534 73,000
2020/06/25 525 525 510 512 84,600
2020/06/24 532 537 524 525 49,000
2020/06/23 532 537 523 530 71,100
2020/06/22 534 534 526 527 48,300
2020/06/19 537 537 527 533 68,200
2020/06/18 546 546 527 536 79,100
2020/06/17 562 562 537 544 40,900
2020/06/16 528 557 528 556 86,300
2020/06/15 539 544 525 525 63,400
2020/06/12 529 541 520 536 132,600
2020/06/11 566 566 543 549 103,100
2020/06/10 577 577 563 574 55,000
2020/06/09 597 597 565 572 123,300
2020/06/08 555 587 552 587 192,300
2020/06/05 538 546 534 545 71,000
2020/06/04 538 539 527 538 89,900
2020/06/03 543 547 525 528 85,500
2020/06/02 521 546 519 540 107,400
2020/06/01 531 531 500 519 185,800
2020/05/29 528 548 520 527 599,400
2020/05/28 535 549 529 544 144,200
2020/05/27 509 523 501 523 115,900
2020/05/26 500 506 491 504 109,600
2020/05/25 482 495 482 492 61,500
2020/05/22 482 484 473 481 94,700
2020/05/21 484 484 476 482 84,500
2020/05/20 488 489 479 484 75,400
2020/05/19 495 499 483 488 90,400
2020/05/18 478 489 472 487 92,400
2020/05/15 490 492 472 486 161,700
2020/05/14 494 503 486 486 68,000
2020/05/13 502 510 496 498 112,200
2020/05/12 525 525 508 512 84,900
2020/05/11 514 526 505 524 81,900
2020/05/08 493 509 492 508 77,600
2020/05/07 492 495 480 485 71,100
2020/05/01 495 502 483 494 109,200
2020/04/30 510 518 492 494 163,400
2020/04/28 513 516 500 505 101,100
2020/04/27 523 524 503 515 77,100
2020/04/24 524 524 503 503 51,500
2020/04/23 505 528 503 528 42,600
2020/04/22 501 516 499 503 50,600
2020/04/21 509 509 496 507 56,800
2020/04/20 500 513 500 512 45,000
2020/04/17 507 522 499 507 65,700
2020/04/16 488 502 486 499 101,700
2020/04/15 521 522 493 495 110,100
2020/04/14 522 527 510 525 87,300
2020/04/13 556 556 527 529 39,500
2020/04/10 530 555 522 555 62,600
2020/04/09 541 545 519 528 108,700
2020/04/08 524 543 505 541 89,100
2020/04/07 538 539 505 525 86,200
2020/04/06 495 520 485 520 123,100
2020/04/03 511 524 492 498 117,100
2020/04/02 521 524 502 504 97,900
2020/04/01 576 585 538 541 97,200
2020/03/31 618 628 574 582 102,400
2020/03/30 626 644 600 638 232,000
2020/03/27 667 675 614 649 231,100
2020/03/26 643 655 625 647 124,000
2020/03/25 642 655 614 652 99,900
2020/03/24 614 636 608 619 153,200
2020/03/23 579 591 557 584 105,600
2020/03/19 557 607 557 559 191,200
2020/03/18 583 589 543 547 102,800
2020/03/17 525 577 524 570 162,300
2020/03/16 525 566 525 545 127,900
2020/03/13 510 539 500 517 156,500
2020/03/12 575 585 550 556 132,300
2020/03/11 587 620 585 595 119,100
2020/03/10 535 588 527 582 238,800
2020/03/09 592 599 562 565 184,000
2020/03/06 625 627 606 606 120,000
2020/03/05 642 652 635 641 59,300
2020/03/04 630 649 625 638 66,800
2020/03/03 664 669 636 638 105,100
2020/03/02 641 663 638 657 159,300
2020/02/28 660 670 648 651 181,900
2020/02/27 713 713 686 686 118,100
2020/02/26 713 716 696 715 93,600
2020/02/25 725 734 718 720 124,800
2020/02/21 749 757 749 755 25,300
2020/02/20 757 761 753 755 25,300
2020/02/19 748 759 748 751 47,500
2020/02/18 762 762 749 750 44,900
2020/02/17 752 758 743 757 44,800
2020/02/14 766 766 753 764 41,600
2020/02/13 768 774 766 768 55,200
2020/02/12 776 777 768 776 37,600
2020/02/10 776 783 772 777 28,700
2020/02/07 793 793 778 784 34,700
2020/02/06 783 796 782 791 85,800
2020/02/05 776 782 772 780 71,600
2020/02/04 748 766 744 764 93,000
2020/02/03 741 752 729 748 101,100
2020/01/31 720 754 718 751 120,500
2020/01/30 738 752 725 728 127,200
2020/01/29 736 736 725 731 43,800
2020/01/28 725 734 720 732 80,700
2020/01/27 750 750 725 738 109,200
2020/01/24 767 768 753 753 54,400
2020/01/23 772 773 765 766 55,000
2020/01/22 777 785 771 775 76,700
2020/01/21 756 771 755 771 51,600
2020/01/20 757 761 752 754 48,700
2020/01/17 751 764 749 761 46,500
2020/01/16 762 766 751 751 35,300
2020/01/15 762 764 754 763 41,900
2020/01/14 774 774 757 762 78,000
2020/01/10 785 787 766 773 69,600
2020/01/09 749 765 749 765 61,600
2020/01/08 747 752 735 741 85,800
2020/01/07 732 758 732 755 64,600
2020/01/06 736 736 723 731 98,900

このページの先頭へ