極東開発工業(7226)の株価時系列情報
極東開発工業(7226)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 |
|---|---|---|---|---|---|
| 2026/03/04 | 3,190 | 3,195 | 3,040 | 3,110 | 249,200 |
| 2026/03/03 | 3,405 | 3,415 | 3,255 | 3,255 | 284,000 |
| 2026/03/02 | 3,405 | 3,450 | 3,350 | 3,410 | 162,700 |
| 2026/02/27 | 3,465 | 3,500 | 3,455 | 3,500 | 105,700 |
| 2026/02/26 | 3,430 | 3,490 | 3,420 | 3,445 | 118,300 |
| 2026/02/25 | 3,550 | 3,550 | 3,435 | 3,435 | 232,800 |
| 2026/02/24 | 3,500 | 3,540 | 3,450 | 3,540 | 102,900 |
| 2026/02/20 | 3,480 | 3,500 | 3,455 | 3,470 | 94,300 |
| 2026/02/19 | 3,450 | 3,525 | 3,420 | 3,505 | 109,400 |
| 2026/02/18 | 3,415 | 3,460 | 3,405 | 3,450 | 81,600 |
| 2026/02/17 | 3,430 | 3,450 | 3,400 | 3,400 | 104,700 |
| 2026/02/16 | 3,420 | 3,440 | 3,390 | 3,415 | 102,300 |
| 2026/02/13 | 3,380 | 3,405 | 3,330 | 3,380 | 130,000 |
| 2026/02/12 | 3,390 | 3,400 | 3,310 | 3,380 | 255,400 |
| 2026/02/10 | 3,430 | 3,460 | 3,405 | 3,440 | 168,600 |
| 2026/02/09 | 3,400 | 3,420 | 3,340 | 3,390 | 172,500 |
| 2026/02/06 | 3,330 | 3,350 | 3,200 | 3,340 | 189,700 |
| 2026/02/05 | 3,340 | 3,355 | 3,325 | 3,330 | 99,700 |
| 2026/02/04 | 3,335 | 3,375 | 3,325 | 3,325 | 196,800 |
| 2026/02/03 | 3,295 | 3,335 | 3,275 | 3,330 | 89,900 |
| 2026/02/02 | 3,310 | 3,345 | 3,260 | 3,260 | 85,500 |
| 2026/01/30 | 3,305 | 3,315 | 3,265 | 3,305 | 75,000 |
| 2026/01/29 | 3,255 | 3,310 | 3,205 | 3,280 | 115,600 |
| 2026/01/28 | 3,285 | 3,290 | 3,240 | 3,260 | 95,500 |
| 2026/01/27 | 3,300 | 3,335 | 3,255 | 3,330 | 116,000 |
| 2026/01/26 | 3,325 | 3,365 | 3,300 | 3,320 | 109,900 |
| 2026/01/23 | 3,370 | 3,420 | 3,360 | 3,385 | 108,100 |
| 2026/01/22 | 3,360 | 3,385 | 3,330 | 3,370 | 94,500 |
| 2026/01/21 | 3,340 | 3,370 | 3,320 | 3,345 | 82,000 |
| 2026/01/20 | 3,400 | 3,415 | 3,355 | 3,370 | 92,100 |
| 2026/01/19 | 3,365 | 3,415 | 3,355 | 3,400 | 90,200 |
| 2026/01/16 | 3,330 | 3,375 | 3,325 | 3,375 | 70,100 |
| 2026/01/15 | 3,315 | 3,360 | 3,305 | 3,335 | 112,000 |
| 2026/01/14 | 3,330 | 3,345 | 3,300 | 3,315 | 87,400 |
| 2026/01/13 | 3,370 | 3,370 | 3,290 | 3,315 | 128,700 |
| 2026/01/09 | 3,225 | 3,270 | 3,225 | 3,250 | 114,800 |
| 2026/01/08 | 3,195 | 3,235 | 3,185 | 3,200 | 89,800 |
| 2026/01/07 | 3,195 | 3,235 | 3,175 | 3,205 | 90,300 |
| 2026/01/06 | 3,170 | 3,220 | 3,165 | 3,205 | 128,100 |
| 2026/01/05 | 3,140 | 3,155 | 3,065 | 3,145 | 141,100 |
| 2025/12/30 | 3,165 | 3,190 | 3,130 | 3,130 | 98,800 |
| 2025/12/29 | 3,110 | 3,175 | 3,105 | 3,175 | 217,800 |
| 2025/12/26 | 3,125 | 3,140 | 3,085 | 3,120 | 110,800 |
| 2025/12/25 | 3,060 | 3,115 | 3,030 | 3,110 | 151,300 |
| 2025/12/24 | 3,030 | 3,055 | 3,015 | 3,035 | 165,500 |
| 2025/12/23 | 2,984 | 3,030 | 2,970 | 3,015 | 180,300 |
| 2025/12/22 | 2,967 | 2,996 | 2,950 | 2,989 | 214,400 |
| 2025/12/19 | 2,892 | 2,953 | 2,890 | 2,951 | 235,200 |
| 2025/12/18 | 2,876 | 2,905 | 2,863 | 2,888 | 170,700 |
| 2025/12/17 | 2,894 | 2,894 | 2,862 | 2,877 | 146,500 |
| 2025/12/16 | 2,888 | 2,892 | 2,850 | 2,864 | 155,400 |
| 2025/12/15 | 2,854 | 2,896 | 2,852 | 2,881 | 131,500 |
| 2025/12/12 | 2,800 | 2,862 | 2,762 | 2,854 | 181,500 |
| 2025/12/11 | 2,820 | 2,820 | 2,742 | 2,750 | 123,600 |
| 2025/12/10 | 2,802 | 2,821 | 2,781 | 2,781 | 101,000 |
| 2025/12/09 | 2,819 | 2,829 | 2,787 | 2,798 | 110,600 |
| 2025/12/08 | 2,796 | 2,820 | 2,787 | 2,819 | 68,700 |
| 2025/12/05 | 2,807 | 2,807 | 2,766 | 2,777 | 95,900 |
| 2025/12/04 | 2,773 | 2,813 | 2,773 | 2,808 | 112,300 |
| 2025/12/03 | 2,799 | 2,799 | 2,745 | 2,778 | 118,300 |
| 2025/12/02 | 2,782 | 2,791 | 2,757 | 2,776 | 109,300 |
| 2025/12/01 | 2,807 | 2,813 | 2,775 | 2,782 | 81,200 |
| 2025/11/28 | 2,755 | 2,806 | 2,755 | 2,806 | 145,300 |
| 2025/11/27 | 2,760 | 2,774 | 2,756 | 2,769 | 93,800 |
| 2025/11/26 | 2,750 | 2,770 | 2,711 | 2,768 | 97,700 |
| 2025/11/25 | 2,746 | 2,752 | 2,692 | 2,711 | 89,200 |
| 2025/11/21 | 2,732 | 2,765 | 2,713 | 2,729 | 602,800 |
| 2025/11/20 | 2,681 | 2,752 | 2,662 | 2,752 | 490,000 |
| 2025/11/19 | 2,650 | 2,679 | 2,612 | 2,647 | 182,100 |
| 2025/11/18 | 2,727 | 2,739 | 2,650 | 2,650 | 159,100 |
| 2025/11/17 | 2,715 | 2,731 | 2,692 | 2,717 | 124,800 |
| 2025/11/14 | 2,723 | 2,757 | 2,708 | 2,710 | 196,300 |
| 2025/11/13 | 2,774 | 2,810 | 2,720 | 2,729 | 252,000 |
| 2025/11/12 | 2,668 | 2,787 | 2,652 | 2,742 | 269,000 |
| 2025/11/11 | 2,678 | 2,680 | 2,622 | 2,655 | 101,900 |
| 2025/11/10 | 2,653 | 2,682 | 2,643 | 2,680 | 96,400 |
| 2025/11/07 | 2,641 | 2,653 | 2,621 | 2,653 | 129,000 |
| 2025/11/06 | 2,627 | 2,661 | 2,620 | 2,641 | 133,800 |
| 2025/11/05 | 2,606 | 2,627 | 2,576 | 2,627 | 142,800 |
| 2025/11/04 | 2,592 | 2,628 | 2,576 | 2,614 | 139,100 |
| 2025/10/31 | 2,595 | 2,600 | 2,566 | 2,583 | 142,600 |
| 2025/10/30 | 2,583 | 2,615 | 2,575 | 2,609 | 522,000 |
| 2025/10/29 | 2,629 | 2,634 | 2,559 | 2,563 | 226,500 |
| 2025/10/28 | 2,700 | 2,700 | 2,623 | 2,623 | 164,200 |
| 2025/10/27 | 2,707 | 2,721 | 2,703 | 2,714 | 127,600 |
| 2025/10/24 | 2,700 | 2,703 | 2,681 | 2,700 | 98,900 |
| 2025/10/23 | 2,683 | 2,710 | 2,676 | 2,700 | 105,200 |
| 2025/10/22 | 2,657 | 2,690 | 2,657 | 2,683 | 111,300 |
| 2025/10/21 | 2,665 | 2,670 | 2,644 | 2,646 | 109,200 |
| 2025/10/20 | 2,660 | 2,668 | 2,647 | 2,665 | 112,900 |
| 2025/10/17 | 2,656 | 2,666 | 2,632 | 2,636 | 70,200 |
| 2025/10/16 | 2,644 | 2,662 | 2,639 | 2,656 | 85,900 |
| 2025/10/15 | 2,630 | 2,652 | 2,620 | 2,644 | 87,400 |
| 2025/10/14 | 2,596 | 2,634 | 2,580 | 2,598 | 150,800 |
| 2025/10/10 | 2,668 | 2,672 | 2,619 | 2,622 | 141,700 |
| 2025/10/09 | 2,701 | 2,718 | 2,691 | 2,695 | 112,700 |
| 2025/10/08 | 2,723 | 2,740 | 2,700 | 2,703 | 135,800 |
| 2025/10/07 | 2,706 | 2,734 | 2,695 | 2,723 | 164,400 |
| 2025/10/06 | 2,690 | 2,695 | 2,659 | 2,689 | 151,400 |
| 2025/10/03 | 2,617 | 2,647 | 2,617 | 2,625 | 119,400 |
| 2025/10/02 | 2,601 | 2,638 | 2,598 | 2,624 | 164,600 |
| 2025/10/01 | 2,687 | 2,687 | 2,600 | 2,600 | 293,700 |
| 2025/09/30 | 2,738 | 2,743 | 2,708 | 2,721 | 128,800 |
| 2025/09/29 | 2,752 | 2,763 | 2,740 | 2,743 | 202,300 |
| 2025/09/26 | 2,778 | 2,835 | 2,778 | 2,835 | 330,600 |
| 2025/09/25 | 2,765 | 2,775 | 2,752 | 2,766 | 152,800 |
| 2025/09/24 | 2,772 | 2,773 | 2,744 | 2,758 | 113,900 |
| 2025/09/22 | 2,761 | 2,783 | 2,755 | 2,761 | 112,900 |
| 2025/09/19 | 2,734 | 2,760 | 2,727 | 2,760 | 201,700 |
| 2025/09/18 | 2,750 | 2,750 | 2,708 | 2,728 | 209,300 |
| 2025/09/17 | 2,788 | 2,788 | 2,743 | 2,752 | 116,200 |
| 2025/09/16 | 2,755 | 2,794 | 2,755 | 2,788 | 111,400 |
| 2025/09/12 | 2,768 | 2,780 | 2,760 | 2,760 | 145,100 |
| 2025/09/11 | 2,742 | 2,765 | 2,742 | 2,755 | 110,100 |
| 2025/09/10 | 2,740 | 2,755 | 2,731 | 2,747 | 99,300 |
| 2025/09/09 | 2,770 | 2,788 | 2,727 | 2,734 | 178,200 |
| 2025/09/08 | 2,780 | 2,780 | 2,752 | 2,773 | 132,700 |
| 2025/09/05 | 2,763 | 2,775 | 2,748 | 2,768 | 106,500 |
| 2025/09/04 | 2,763 | 2,769 | 2,746 | 2,758 | 108,000 |
| 2025/09/03 | 2,786 | 2,795 | 2,749 | 2,757 | 172,000 |
| 2025/09/02 | 2,780 | 2,787 | 2,762 | 2,779 | 107,200 |
| 2025/09/01 | 2,758 | 2,779 | 2,740 | 2,757 | 129,800 |
| 2025/08/29 | 2,750 | 2,774 | 2,749 | 2,756 | 121,900 |
| 2025/08/28 | 2,728 | 2,743 | 2,720 | 2,737 | 75,100 |
| 2025/08/27 | 2,701 | 2,723 | 2,690 | 2,723 | 137,300 |
| 2025/08/26 | 2,745 | 2,745 | 2,703 | 2,703 | 89,500 |
| 2025/08/25 | 2,755 | 2,770 | 2,732 | 2,736 | 107,600 |
| 2025/08/22 | 2,724 | 2,741 | 2,710 | 2,741 | 117,300 |
| 2025/08/21 | 2,720 | 2,729 | 2,705 | 2,710 | 122,900 |
| 2025/08/20 | 2,738 | 2,742 | 2,714 | 2,733 | 114,900 |
| 2025/08/19 | 2,725 | 2,743 | 2,713 | 2,735 | 80,500 |
| 2025/08/18 | 2,707 | 2,733 | 2,703 | 2,725 | 114,200 |
| 2025/08/15 | 2,681 | 2,705 | 2,679 | 2,700 | 90,200 |
| 2025/08/14 | 2,680 | 2,693 | 2,666 | 2,681 | 97,700 |
| 2025/08/13 | 2,698 | 2,700 | 2,671 | 2,695 | 98,500 |
| 2025/08/12 | 2,680 | 2,691 | 2,659 | 2,691 | 154,400 |
| 2025/08/08 | 2,697 | 2,699 | 2,624 | 2,660 | 280,700 |
| 2025/08/07 | 2,770 | 2,779 | 2,718 | 2,747 | 139,900 |
| 2025/08/06 | 2,722 | 2,748 | 2,714 | 2,740 | 143,700 |
| 2025/08/05 | 2,672 | 2,715 | 2,660 | 2,696 | 130,900 |
| 2025/08/04 | 2,629 | 2,667 | 2,624 | 2,666 | 93,300 |
| 2025/08/01 | 2,639 | 2,677 | 2,638 | 2,673 | 107,900 |
| 2025/07/31 | 2,608 | 2,634 | 2,604 | 2,634 | 75,600 |
| 2025/07/30 | 2,602 | 2,622 | 2,601 | 2,613 | 69,600 |
| 2025/07/29 | 2,602 | 2,614 | 2,591 | 2,602 | 60,800 |
| 2025/07/28 | 2,611 | 2,619 | 2,597 | 2,604 | 80,800 |
| 2025/07/25 | 2,606 | 2,619 | 2,590 | 2,619 | 60,500 |
| 2025/07/24 | 2,602 | 2,616 | 2,593 | 2,606 | 133,900 |
| 2025/07/23 | 2,572 | 2,599 | 2,560 | 2,585 | 175,500 |
| 2025/07/22 | 2,528 | 2,567 | 2,520 | 2,541 | 109,600 |
| 2025/07/18 | 2,561 | 2,564 | 2,530 | 2,530 | 90,000 |
| 2025/07/17 | 2,561 | 2,561 | 2,541 | 2,551 | 81,900 |
| 2025/07/16 | 2,565 | 2,576 | 2,547 | 2,566 | 105,300 |
| 2025/07/15 | 2,588 | 2,596 | 2,568 | 2,575 | 70,500 |
| 2025/07/14 | 2,564 | 2,594 | 2,564 | 2,588 | 111,500 |
| 2025/07/11 | 2,568 | 2,589 | 2,568 | 2,571 | 114,900 |
| 2025/07/10 | 2,610 | 2,625 | 2,561 | 2,571 | 189,600 |
| 2025/07/09 | 2,585 | 2,610 | 2,571 | 2,609 | 221,800 |
| 2025/07/08 | 2,558 | 2,591 | 2,552 | 2,580 | 119,300 |
| 2025/07/07 | 2,574 | 2,577 | 2,547 | 2,558 | 114,400 |
| 2025/07/04 | 2,607 | 2,608 | 2,584 | 2,587 | 109,700 |
| 2025/07/03 | 2,610 | 2,615 | 2,577 | 2,608 | 152,800 |
| 2025/07/02 | 2,604 | 2,612 | 2,582 | 2,593 | 145,400 |
| 2025/07/01 | 2,590 | 2,641 | 2,572 | 2,614 | 289,200 |
| 2025/06/30 | 2,697 | 2,697 | 2,679 | 2,679 | 103,300 |
| 2025/06/27 | 2,685 | 2,693 | 2,663 | 2,675 | 139,200 |
| 2025/06/26 | 2,658 | 2,683 | 2,655 | 2,665 | 128,700 |
| 2025/06/25 | 2,676 | 2,676 | 2,639 | 2,640 | 95,500 |
| 2025/06/24 | 2,681 | 2,700 | 2,655 | 2,666 | 102,200 |
| 2025/06/23 | 2,664 | 2,668 | 2,650 | 2,665 | 108,600 |
| 2025/06/20 | 2,677 | 2,690 | 2,655 | 2,655 | 207,800 |
| 2025/06/19 | 2,697 | 2,699 | 2,677 | 2,684 | 97,200 |
| 2025/06/18 | 2,700 | 2,705 | 2,688 | 2,697 | 123,000 |
| 2025/06/17 | 2,675 | 2,690 | 2,648 | 2,687 | 119,000 |
| 2025/06/16 | 2,664 | 2,695 | 2,658 | 2,669 | 139,300 |
| 2025/06/13 | 2,650 | 2,655 | 2,631 | 2,655 | 166,600 |
| 2025/06/12 | 2,646 | 2,646 | 2,624 | 2,646 | 108,400 |
| 2025/06/11 | 2,633 | 2,647 | 2,630 | 2,644 | 115,700 |
| 2025/06/10 | 2,613 | 2,639 | 2,613 | 2,620 | 139,600 |
| 2025/06/09 | 2,631 | 2,636 | 2,597 | 2,597 | 117,300 |
| 2025/06/06 | 2,629 | 2,647 | 2,627 | 2,631 | 111,000 |
| 2025/06/05 | 2,630 | 2,641 | 2,612 | 2,619 | 113,000 |
| 2025/06/04 | 2,641 | 2,654 | 2,634 | 2,638 | 189,300 |
| 2025/06/03 | 2,590 | 2,630 | 2,576 | 2,625 | 302,100 |
| 2025/06/02 | 2,556 | 2,590 | 2,555 | 2,580 | 160,700 |
| 2025/05/30 | 2,530 | 2,568 | 2,525 | 2,566 | 244,900 |
| 2025/05/29 | 2,490 | 2,539 | 2,490 | 2,539 | 269,400 |
| 2025/05/28 | 2,487 | 2,495 | 2,476 | 2,479 | 99,800 |
| 2025/05/27 | 2,475 | 2,489 | 2,469 | 2,484 | 66,000 |
| 2025/05/26 | 2,477 | 2,488 | 2,465 | 2,472 | 79,400 |
| 2025/05/23 | 2,478 | 2,490 | 2,457 | 2,477 | 109,800 |
| 2025/05/22 | 2,450 | 2,472 | 2,440 | 2,457 | 103,700 |
| 2025/05/21 | 2,503 | 2,524 | 2,460 | 2,460 | 117,700 |
| 2025/05/20 | 2,504 | 2,524 | 2,493 | 2,502 | 175,300 |
| 2025/05/19 | 2,504 | 2,521 | 2,475 | 2,503 | 181,800 |
| 2025/05/16 | 2,502 | 2,502 | 2,456 | 2,475 | 223,200 |
| 2025/05/15 | 2,501 | 2,560 | 2,455 | 2,496 | 437,100 |
| 2025/05/14 | 2,485 | 2,610 | 2,440 | 2,548 | 688,200 |
| 2025/05/13 | 2,495 | 2,502 | 2,476 | 2,477 | 178,900 |
| 2025/05/12 | 2,459 | 2,488 | 2,453 | 2,488 | 148,300 |