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
2021/12/30 748 755 747 748 25,000
2021/12/29 742 751 742 751 40,100
2021/12/28 744 744 737 744 72,800
2021/12/27 744 745 737 737 43,300
2021/12/24 746 748 740 742 32,400
2021/12/23 738 745 738 744 37,600
2021/12/22 740 745 732 738 80,300
2021/12/21 737 742 727 739 99,900
2021/12/20 739 744 727 727 123,400
2021/12/17 767 768 739 739 128,400
2021/12/16 771 771 763 766 27,700
2021/12/15 763 771 763 763 33,500
2021/12/14 762 765 757 761 25,300
2021/12/13 777 777 760 763 47,600
2021/12/10 777 778 761 765 49,100
2021/12/09 775 776 766 769 34,100
2021/12/08 777 778 769 776 35,000
2021/12/07 762 780 759 777 52,100
2021/12/06 758 763 749 751 48,900
2021/12/03 735 757 735 757 53,300
2021/12/02 732 740 730 732 45,100
2021/12/01 730 743 726 737 61,900
2021/11/30 738 750 730 732 103,000
2021/11/29 741 746 731 732 63,500
2021/11/26 764 764 743 744 46,200
2021/11/25 749 758 748 758 26,300
2021/11/24 760 765 749 749 22,200
2021/11/22 751 760 747 755 29,400
2021/11/19 754 758 748 755 40,000
2021/11/18 756 756 746 754 40,000
2021/11/17 765 767 750 750 31,900
2021/11/16 768 772 765 767 28,400
2021/11/15 766 768 761 767 41,200
2021/11/12 753 765 753 765 34,000
2021/11/11 754 758 752 752 19,000
2021/11/10 768 769 754 754 38,700
2021/11/09 771 773 765 765 37,200
2021/11/08 769 778 769 772 38,100
2021/11/05 776 776 765 770 42,000
2021/11/04 770 775 766 774 64,400
2021/11/02 773 775 765 765 25,600
2021/11/01 769 778 764 773 117,400
2021/10/29 783 785 754 761 131,900
2021/10/28 783 793 779 789 58,500
2021/10/27 786 787 782 783 29,700
2021/10/26 787 788 782 785 32,100
2021/10/25 782 793 780 781 56,700
2021/10/22 788 793 784 788 35,500
2021/10/21 795 799 788 788 36,100
2021/10/20 803 807 795 797 35,300
2021/10/19 800 804 795 797 34,000
2021/10/18 810 811 796 801 45,700
2021/10/15 784 802 780 800 69,300
2021/10/14 801 804 775 777 157,700
2021/10/13 802 807 799 804 57,800
2021/10/12 811 811 802 802 27,000
2021/10/11 813 814 807 813 25,500
2021/10/08 805 816 801 804 53,500
2021/10/07 798 804 788 796 50,300
2021/10/06 800 808 784 798 126,000
2021/10/05 795 796 786 794 76,400
2021/10/04 813 813 797 799 62,300
2021/10/01 811 813 799 806 131,200
2021/09/30 828 833 811 813 84,600
2021/09/29 831 834 822 832 109,600
2021/09/28 873 875 851 859 176,600
2021/09/27 875 878 866 867 71,300
2021/09/24 849 877 849 874 124,200
2021/09/22 862 865 843 843 99,000
2021/09/21 872 883 871 871 75,600
2021/09/17 892 898 879 898 106,800
2021/09/16 915 920 892 893 127,700
2021/09/15 908 916 898 915 123,600
2021/09/14 900 920 898 920 151,100
2021/09/13 876 897 875 897 118,700
2021/09/10 873 876 868 876 99,500
2021/09/09 852 878 851 873 120,100
2021/09/08 844 854 839 854 108,100
2021/09/07 840 843 835 840 74,500
2021/09/06 830 840 829 834 123,500
2021/09/03 806 827 806 825 113,900
2021/09/02 803 809 799 808 63,800
2021/09/01 802 805 797 803 49,800
2021/08/31 807 809 802 804 44,700
2021/08/30 794 810 791 810 84,000
2021/08/27 778 785 778 785 39,800
2021/08/26 780 782 771 780 50,600
2021/08/25 780 786 776 781 26,200
2021/08/24 784 788 774 778 50,300
2021/08/23 773 782 773 782 46,400
2021/08/20 773 775 759 763 70,400
2021/08/19 780 782 771 771 45,100
2021/08/18 777 787 776 781 37,200
2021/08/17 789 795 776 776 76,600
2021/08/16 794 795 788 789 38,100
2021/08/13 801 803 793 793 21,000
2021/08/12 802 805 799 800 22,300
2021/08/11 791 802 790 802 37,000
2021/08/10 780 788 780 783 56,500
2021/08/06 780 782 777 777 80,300
2021/08/05 796 799 785 785 67,000
2021/08/04 798 804 795 796 42,400
2021/08/03 799 805 798 798 45,100
2021/08/02 799 807 792 807 68,900
2021/07/30 799 800 792 793 35,800
2021/07/29 802 803 792 799 41,300
2021/07/28 799 805 797 800 32,600
2021/07/27 795 804 791 799 49,900
2021/07/26 805 805 790 790 24,900
2021/07/21 794 799 788 792 60,100
2021/07/20 798 799 784 785 166,500
2021/07/19 807 807 799 803 60,800
2021/07/16 805 814 803 808 49,200
2021/07/15 813 816 805 809 84,400
2021/07/14 838 841 816 816 84,500
2021/07/13 836 844 832 840 67,400
2021/07/12 824 835 821 835 75,400
2021/07/09 805 813 796 810 131,800
2021/07/08 818 821 810 810 59,100
2021/07/07 811 822 808 816 47,400
2021/07/06 817 821 812 818 33,900
2021/07/05 820 823 812 815 42,900
2021/07/02 822 827 817 825 31,000
2021/07/01 817 823 813 823 44,400
2021/06/30 818 823 810 811 52,200
2021/06/29 824 824 815 816 45,000
2021/06/28 816 830 816 830 57,400
2021/06/25 813 814 809 811 29,900
2021/06/24 809 813 805 807 36,200
2021/06/23 818 818 805 805 39,700
2021/06/22 799 820 796 820 86,500
2021/06/21 800 800 787 788 125,400
2021/06/18 828 828 809 809 75,200
2021/06/17 816 826 816 821 50,900
2021/06/16 813 817 809 816 62,000
2021/06/15 815 816 810 811 44,100
2021/06/14 822 822 814 815 25,100
2021/06/11 822 822 815 815 48,000
2021/06/10 821 823 813 823 36,600
2021/06/09 822 829 821 824 44,900
2021/06/08 813 824 813 822 37,900
2021/06/07 819 819 812 813 43,300
2021/06/04 819 822 815 816 41,900
2021/06/03 819 826 815 822 53,200
2021/06/02 813 823 810 817 95,900
2021/06/01 821 821 807 813 49,100
2021/05/31 838 838 813 816 66,900
2021/05/28 827 833 817 833 71,000
2021/05/27 815 822 811 814 61,200
2021/05/26 821 823 810 815 65,300
2021/05/25 826 828 820 824 43,400
2021/05/24 823 830 817 823 38,700
2021/05/21 822 830 818 819 58,500
2021/05/20 811 826 811 823 48,800
2021/05/19 812 823 808 810 77,900
2021/05/18 803 825 803 822 68,000
2021/05/17 817 820 797 798 48,200
2021/05/14 800 814 800 806 53,900
2021/05/13 804 812 796 798 82,500
2021/05/12 817 821 800 810 83,500
2021/05/11 853 853 818 819 92,600
2021/05/10 848 857 844 852 62,800
2021/05/07 829 852 828 842 123,300
2021/05/06 808 827 808 822 185,800
2021/04/30 800 808 790 802 192,800
2021/04/28 808 818 798 802 120,300
2021/04/27 822 826 806 807 71,000
2021/04/26 841 845 821 822 96,500
2021/04/23 824 835 824 834 107,400
2021/04/22 814 827 814 824 51,200
2021/04/21 820 822 802 810 97,100
2021/04/20 838 838 831 832 52,400
2021/04/19 849 851 839 844 74,800
2021/04/16 860 860 846 851 49,800
2021/04/15 855 862 854 860 69,900
2021/04/14 854 855 839 853 92,400
2021/04/13 850 870 849 853 98,200
2021/04/12 848 855 844 849 88,600
2021/04/09 840 859 840 848 56,500
2021/04/08 865 865 834 839 113,200
2021/04/07 863 872 858 872 65,400
2021/04/06 890 890 853 864 101,800
2021/04/05 864 890 858 886 96,300
2021/04/02 865 869 845 860 77,400
2021/04/01 869 878 846 850 160,200
2021/03/31 888 894 866 869 144,700
2021/03/30 885 911 880 898 191,900
2021/03/29 954 960 909 922 322,700
2021/03/26 922 953 922 945 226,000
2021/03/25 919 939 908 923 191,300
2021/03/24 925 935 902 906 139,300
2021/03/23 981 981 944 947 140,900
2021/03/22 980 991 953 984 259,600
2021/03/19 902 969 901 968 214,000
2021/03/18 896 917 881 917 160,200
2021/03/17 873 887 867 887 85,800
2021/03/16 880 880 862 875 146,300
2021/03/15 844 883 842 883 159,200
2021/03/12 835 837 822 837 104,400
2021/03/11 818 836 814 836 159,400
2021/03/10 815 817 803 814 66,800
2021/03/09 804 815 797 815 116,000
2021/03/08 800 802 789 795 114,100
2021/03/05 798 798 778 791 106,200
2021/03/04 796 802 787 801 101,000
2021/03/03 804 807 795 807 98,500
2021/03/02 801 809 792 804 104,800
2021/03/01 786 806 778 798 129,500
2021/02/26 799 807 780 780 212,800
2021/02/25 805 817 800 810 143,100
2021/02/24 829 829 795 795 148,000
2021/02/22 795 837 795 831 146,800
2021/02/19 801 805 786 794 83,900
2021/02/18 825 828 798 810 136,500
2021/02/17 806 825 804 825 129,200
2021/02/16 810 819 805 805 100,000
2021/02/15 809 816 804 809 63,700
2021/02/12 810 812 793 797 81,400
2021/02/10 816 816 799 800 67,100
2021/02/09 804 813 802 813 65,000
2021/02/08 791 803 791 803 92,200
2021/02/05 777 787 771 787 93,000
2021/02/04 762 780 761 769 92,500
2021/02/03 749 761 749 760 55,600
2021/02/02 756 758 749 751 67,700
2021/02/01 751 764 750 760 59,100
2021/01/29 769 769 751 753 98,400
2021/01/28 747 770 742 762 106,800
2021/01/27 757 762 745 758 71,200
2021/01/26 770 770 752 752 57,300
2021/01/25 760 764 759 763 94,200
2021/01/22 763 763 751 756 70,800
2021/01/21 770 774 760 771 64,100
2021/01/20 770 782 762 763 105,000
2021/01/19 749 782 748 770 174,800
2021/01/18 752 759 742 749 52,000
2021/01/15 769 769 752 752 61,000
2021/01/14 763 772 752 759 107,500
2021/01/13 753 760 743 760 91,000
2021/01/12 740 753 735 747 83,200
2021/01/08 730 749 723 745 117,300
2021/01/07 715 733 714 731 140,800
2021/01/06 686 715 686 707 87,900
2021/01/05 682 698 677 688 60,900
2021/01/04 693 693 674 682 63,100

このページの先頭へ