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
2022/12/30 572 579 572 575 30,400
2022/12/29 562 574 560 574 53,200
2022/12/28 570 572 562 565 115,800
2022/12/27 580 580 572 574 50,100
2022/12/26 586 586 572 575 81,700
2022/12/23 579 584 578 584 40,900
2022/12/22 580 583 578 582 51,400
2022/12/21 580 585 575 575 64,500
2022/12/20 587 588 580 583 61,300
2022/12/19 586 588 583 584 60,500
2022/12/16 593 595 589 589 123,600
2022/12/15 597 599 595 595 25,400
2022/12/14 600 600 597 599 24,200
2022/12/13 593 601 593 598 60,900
2022/12/12 592 594 592 592 34,900
2022/12/09 590 596 590 594 43,000
2022/12/08 595 596 590 593 50,200
2022/12/07 596 599 595 595 41,000
2022/12/06 595 597 594 595 57,100
2022/12/05 601 601 595 595 64,600
2022/12/02 605 605 595 600 85,800
2022/12/01 613 615 607 607 62,000
2022/11/30 616 620 616 616 37,300
2022/11/29 612 620 609 620 64,500
2022/11/28 623 625 616 617 42,900
2022/11/25 620 624 620 622 26,000
2022/11/24 619 624 616 623 44,500
2022/11/22 610 620 610 619 41,700
2022/11/21 620 621 611 613 37,900
2022/11/18 620 621 618 620 41,200
2022/11/17 616 619 615 617 30,300
2022/11/16 611 617 610 616 28,400
2022/11/15 610 613 610 611 16,300
2022/11/14 606 612 606 611 41,500
2022/11/11 606 607 602 606 40,700
2022/11/10 605 606 600 600 44,700
2022/11/09 609 610 605 608 30,100
2022/11/08 608 610 604 605 31,200
2022/11/07 606 611 599 610 52,500
2022/11/04 600 606 597 601 67,700
2022/11/02 610 615 601 601 120,100
2022/11/01 624 624 608 608 68,000
2022/10/31 625 630 621 624 38,100
2022/10/28 647 647 621 625 187,800
2022/10/27 651 651 640 640 36,300
2022/10/26 649 654 648 653 44,700
2022/10/25 640 649 638 645 39,600
2022/10/24 644 644 632 636 42,000
2022/10/21 643 643 640 641 27,500
2022/10/20 637 646 637 646 33,200
2022/10/19 643 644 639 642 44,300
2022/10/18 654 654 642 643 58,100
2022/10/17 654 654 649 649 37,500
2022/10/14 663 666 657 659 43,600
2022/10/13 655 655 650 650 40,000
2022/10/12 661 661 653 656 49,800
2022/10/11 670 674 665 668 32,800
2022/10/07 681 683 674 677 40,500
2022/10/06 673 685 673 682 40,900
2022/10/05 677 682 671 673 30,600
2022/10/04 660 674 660 673 67,600
2022/10/03 660 660 651 651 55,000
2022/09/30 656 668 656 665 83,000
2022/09/29 669 670 655 659 95,400
2022/09/28 679 679 668 678 90,700
2022/09/27 679 686 679 681 103,200
2022/09/26 684 684 680 680 78,500
2022/09/22 679 686 679 684 39,700
2022/09/21 682 684 679 680 36,000
2022/09/20 686 689 683 686 41,500
2022/09/16 688 690 686 686 30,000
2022/09/15 691 691 686 690 31,100
2022/09/14 686 696 684 691 62,300
2022/09/13 695 699 691 696 37,000
2022/09/12 691 695 688 695 33,500
2022/09/09 682 691 682 690 44,500
2022/09/08 688 688 684 688 29,600
2022/09/07 684 685 679 681 39,000
2022/09/06 683 688 681 686 40,100
2022/09/05 684 688 682 684 25,300
2022/09/02 689 689 683 685 44,600
2022/09/01 694 696 686 686 91,500
2022/08/31 697 702 697 698 18,800
2022/08/30 699 703 698 703 24,600
2022/08/29 700 701 695 695 51,400
2022/08/26 707 708 703 705 21,800
2022/08/25 703 707 702 706 26,800
2022/08/24 703 705 701 701 19,300
2022/08/23 707 707 700 702 30,500
2022/08/22 705 707 702 707 36,800
2022/08/19 703 708 701 705 20,600
2022/08/18 702 705 701 703 26,900
2022/08/17 701 708 700 705 39,200
2022/08/16 700 701 697 698 24,300
2022/08/15 702 702 696 700 21,200
2022/08/12 690 700 689 700 32,800
2022/08/10 687 690 683 683 35,600
2022/08/09 696 698 686 686 31,100
2022/08/08 694 697 691 696 18,200
2022/08/05 686 696 686 696 29,800
2022/08/04 695 695 685 688 20,000
2022/08/03 697 697 685 689 27,700
2022/08/02 695 697 689 690 32,300
2022/08/01 697 703 692 703 27,500
2022/07/29 705 705 695 696 27,800
2022/07/28 710 710 699 700 75,800
2022/07/27 716 717 710 710 22,900
2022/07/26 709 719 708 718 56,200
2022/07/25 698 708 698 707 33,700
2022/07/22 701 704 699 703 42,500
2022/07/21 695 703 694 703 58,000
2022/07/20 689 698 688 696 57,400
2022/07/19 683 688 681 688 32,700
2022/07/15 683 683 675 679 36,100
2022/07/14 680 684 678 683 54,000
2022/07/13 687 690 684 684 42,400
2022/07/12 698 700 686 686 45,400
2022/07/11 693 705 693 705 49,500
2022/07/08 695 699 685 686 68,400
2022/07/07 686 695 685 694 45,700
2022/07/06 694 697 687 687 27,600
2022/07/05 699 700 696 696 29,200
2022/07/04 693 698 693 698 22,800
2022/07/01 688 693 685 686 33,600
2022/06/30 691 698 686 690 85,400
2022/06/29 698 703 686 686 115,900
2022/06/28 696 702 695 700 37,700
2022/06/27 700 700 692 698 39,400
2022/06/24 689 693 687 693 30,100
2022/06/23 687 691 685 688 22,500
2022/06/22 688 688 684 687 20,800
2022/06/21 675 685 674 683 49,800
2022/06/20 676 678 670 670 34,000
2022/06/17 673 682 671 676 47,900
2022/06/16 679 682 678 682 34,000
2022/06/15 675 680 675 675 36,000
2022/06/14 675 678 673 674 43,100
2022/06/13 680 683 677 677 38,300
2022/06/10 680 686 679 681 47,100
2022/06/09 687 692 687 687 43,400
2022/06/08 683 691 680 691 53,900
2022/06/07 678 687 678 681 41,300
2022/06/06 672 678 671 677 32,400
2022/06/03 676 679 672 673 44,500
2022/06/02 678 678 672 673 53,500
2022/06/01 666 678 666 678 60,100
2022/05/31 670 674 663 663 38,200
2022/05/30 672 680 664 664 164,500
2022/05/27 669 669 661 667 39,600
2022/05/26 667 667 660 660 37,000
2022/05/25 659 666 659 664 32,600
2022/05/24 665 665 659 659 57,400
2022/05/23 669 672 665 665 35,200
2022/05/20 660 670 660 669 45,900
2022/05/19 663 668 658 664 63,100
2022/05/18 672 675 666 666 46,400
2022/05/17 678 680 667 670 79,700
2022/05/16 694 694 677 677 61,800
2022/05/13 686 697 682 697 46,100
2022/05/12 685 700 685 691 97,800
2022/05/11 695 695 684 684 38,200
2022/05/10 691 706 688 699 45,900
2022/05/09 699 701 696 696 42,000
2022/05/06 695 705 695 705 45,300
2022/05/02 691 698 689 693 36,900
2022/04/28 673 699 673 699 69,700
2022/04/27 698 698 673 673 174,200
2022/04/26 696 702 692 698 56,800
2022/04/25 698 698 688 688 86,300
2022/04/22 702 706 700 700 46,600
2022/04/21 708 713 705 710 31,500
2022/04/20 713 715 708 708 33,000
2022/04/19 710 711 706 708 32,100
2022/04/18 711 712 704 708 39,200
2022/04/15 718 721 714 715 22,800
2022/04/14 718 726 718 726 41,900
2022/04/13 715 717 710 717 41,800
2022/04/12 714 721 711 715 41,400
2022/04/11 702 712 702 712 44,800
2022/04/08 719 719 703 705 121,100
2022/04/07 735 735 723 725 79,300
2022/04/06 737 740 733 735 31,300
2022/04/05 747 748 735 740 43,500
2022/04/04 738 744 737 742 33,900
2022/04/01 727 739 725 739 50,700
2022/03/31 735 741 731 733 70,200
2022/03/30 754 754 727 739 114,100
2022/03/29 770 770 747 765 137,100
2022/03/28 777 780 768 770 78,500
2022/03/25 781 781 773 775 71,700
2022/03/24 781 786 774 780 49,800
2022/03/23 778 788 778 786 95,900
2022/03/22 778 778 770 773 66,700
2022/03/18 772 776 768 772 69,100
2022/03/17 769 774 762 774 65,900
2022/03/16 757 757 747 756 86,600
2022/03/15 749 757 749 756 36,800
2022/03/14 749 758 747 748 40,600
2022/03/11 738 753 738 747 40,600
2022/03/10 740 753 740 753 72,300
2022/03/09 726 737 721 723 68,400
2022/03/08 745 745 721 726 83,400
2022/03/07 744 750 737 746 80,300
2022/03/04 749 758 748 748 45,200
2022/03/03 759 759 749 749 44,200
2022/03/02 751 758 745 745 47,300
2022/03/01 773 773 756 760 52,900
2022/02/28 761 769 756 766 50,100
2022/02/25 760 761 749 750 81,300
2022/02/24 773 773 757 767 57,600
2022/02/22 768 772 766 771 35,700
2022/02/21 772 775 766 772 28,800
2022/02/18 773 779 771 774 38,300
2022/02/17 774 777 766 775 38,700
2022/02/16 775 775 769 774 30,500
2022/02/15 777 779 761 762 38,400
2022/02/14 770 778 770 773 38,200
2022/02/10 773 777 771 777 42,300
2022/02/09 774 775 769 772 25,700
2022/02/08 774 774 769 769 23,200
2022/02/07 760 772 760 765 39,200
2022/02/04 754 770 754 760 86,600
2022/02/03 757 762 752 752 27,200
2022/02/02 745 761 745 761 53,900
2022/02/01 747 751 745 745 34,800
2022/01/31 746 752 745 748 28,800
2022/01/28 744 753 744 746 39,100
2022/01/27 750 755 740 740 60,900
2022/01/26 749 749 741 744 26,000
2022/01/25 754 754 741 744 51,300
2022/01/24 760 761 754 754 55,900
2022/01/21 750 765 745 763 54,100
2022/01/20 756 764 748 750 58,100
2022/01/19 768 775 756 756 71,200
2022/01/18 800 800 774 774 61,800
2022/01/17 800 809 787 788 42,700
2022/01/14 796 800 786 799 69,300
2022/01/13 792 799 790 795 55,100
2022/01/12 785 795 785 792 62,700
2022/01/11 771 779 763 779 43,000
2022/01/07 765 778 765 767 36,800
2022/01/06 762 771 762 764 31,800
2022/01/05 763 775 762 771 41,000
2022/01/04 749 764 746 762 40,200

このページの先頭へ