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
2026/01/16 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
2025/05/09 2,435 2,465 2,426 2,459 176,800
2025/05/08 2,430 2,442 2,418 2,436 138,900
2025/05/07 2,397 2,428 2,393 2,420 144,200
2025/05/02 2,385 2,400 2,377 2,397 138,400
2025/05/01 2,400 2,408 2,373 2,387 125,900
2025/04/30 2,400 2,420 2,389 2,399 156,600
2025/04/28 2,375 2,399 2,374 2,387 155,900
2025/04/25 2,328 2,344 2,322 2,342 162,700
2025/04/24 2,330 2,344 2,317 2,317 134,100
2025/04/23 2,344 2,344 2,321 2,331 198,100
2025/04/22 2,286 2,300 2,278 2,300 115,100
2025/04/21 2,280 2,293 2,271 2,293 149,900
2025/04/18 2,236 2,282 2,227 2,282 114,900
2025/04/17 2,200 2,224 2,198 2,224 122,200
2025/04/16 2,222 2,238 2,205 2,215 102,900
2025/04/15 2,233 2,233 2,215 2,223 136,600
2025/04/14 2,238 2,238 2,198 2,215 150,800
2025/04/11 2,192 2,208 2,139 2,196 249,600
2025/04/10 2,258 2,258 2,202 2,233 337,800
2025/04/09 2,110 2,130 2,060 2,108 302,300
2025/04/08 2,070 2,162 2,066 2,153 291,300
2025/04/07 1,998 2,059 1,954 2,011 540,200
2025/04/04 2,203 2,208 2,100 2,138 604,500
2025/04/03 2,252 2,300 2,251 2,272 328,900
2025/04/02 2,361 2,361 2,332 2,342 251,800
2025/04/01 2,397 2,409 2,365 2,365 168,000
2025/03/31 2,418 2,421 2,354 2,369 453,700
2025/03/28 2,420 2,474 2,420 2,464 401,600
2025/03/27 2,521 2,525 2,495 2,525 550,100
2025/03/26 2,515 2,544 2,513 2,540 301,400
2025/03/25 2,524 2,526 2,509 2,523 292,000

このページの先頭へ