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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 2,557 | 2,557 | 2,506 | 2,516 | 475,200 |
| 2025/03/21 | 2,540 | 2,561 | 2,535 | 2,545 | 357,800 |
| 2025/03/19 | 2,533 | 2,575 | 2,533 | 2,551 | 279,900 |
| 2025/03/18 | 2,533 | 2,541 | 2,518 | 2,530 | 331,500 |
| 2025/03/17 | 2,510 | 2,534 | 2,507 | 2,526 | 285,700 |
| 2025/03/14 | 2,490 | 2,507 | 2,485 | 2,496 | 362,000 |
| 2025/03/13 | 2,525 | 2,534 | 2,508 | 2,508 | 380,200 |
| 2025/03/12 | 2,513 | 2,544 | 2,498 | 2,532 | 290,100 |
| 2025/03/11 | 2,520 | 2,526 | 2,489 | 2,514 | 427,600 |
| 2025/03/10 | 2,591 | 2,600 | 2,544 | 2,545 | 389,200 |
| 2025/03/07 | 2,563 | 2,614 | 2,546 | 2,577 | 356,200 |
| 2025/03/06 | 2,586 | 2,606 | 2,575 | 2,575 | 298,700 |
| 2025/03/05 | 2,547 | 2,582 | 2,541 | 2,566 | 241,600 |
| 2025/03/04 | 2,569 | 2,569 | 2,535 | 2,547 | 389,300 |
| 2025/03/03 | 2,558 | 2,595 | 2,551 | 2,578 | 455,000 |
| 2025/02/28 | 2,500 | 2,529 | 2,497 | 2,510 | 301,800 |
| 2025/02/27 | 2,502 | 2,515 | 2,490 | 2,515 | 272,700 |
| 2025/02/26 | 2,506 | 2,509 | 2,481 | 2,504 | 177,700 |
| 2025/02/25 | 2,475 | 2,507 | 2,473 | 2,506 | 206,100 |
| 2025/02/21 | 2,480 | 2,495 | 2,462 | 2,475 | 212,200 |
| 2025/02/20 | 2,518 | 2,518 | 2,473 | 2,480 | 282,800 |
| 2025/02/19 | 2,543 | 2,561 | 2,518 | 2,519 | 243,700 |
| 2025/02/18 | 2,518 | 2,542 | 2,503 | 2,542 | 160,500 |
| 2025/02/17 | 2,530 | 2,539 | 2,512 | 2,516 | 181,300 |
| 2025/02/14 | 2,522 | 2,547 | 2,511 | 2,517 | 224,600 |
| 2025/02/13 | 2,485 | 2,530 | 2,475 | 2,517 | 256,400 |
| 2025/02/12 | 2,463 | 2,475 | 2,447 | 2,464 | 223,500 |
| 2025/02/10 | 2,470 | 2,484 | 2,444 | 2,473 | 286,100 |
| 2025/02/07 | 2,505 | 2,505 | 2,437 | 2,477 | 474,700 |
| 2025/02/06 | 2,404 | 2,447 | 2,404 | 2,431 | 253,000 |
| 2025/02/05 | 2,415 | 2,424 | 2,396 | 2,414 | 221,100 |
| 2025/02/04 | 2,412 | 2,433 | 2,408 | 2,422 | 187,400 |
| 2025/02/03 | 2,421 | 2,421 | 2,387 | 2,393 | 325,500 |
| 2025/01/31 | 2,437 | 2,440 | 2,406 | 2,420 | 179,200 |
| 2025/01/30 | 2,415 | 2,436 | 2,409 | 2,436 | 129,900 |
| 2025/01/29 | 2,425 | 2,438 | 2,411 | 2,418 | 142,800 |
| 2025/01/28 | 2,408 | 2,428 | 2,395 | 2,415 | 115,300 |
| 2025/01/27 | 2,415 | 2,423 | 2,396 | 2,414 | 143,500 |
| 2025/01/24 | 2,410 | 2,413 | 2,384 | 2,400 | 150,200 |
| 2025/01/23 | 2,410 | 2,410 | 2,387 | 2,390 | 178,100 |
| 2025/01/22 | 2,415 | 2,434 | 2,413 | 2,426 | 98,200 |
| 2025/01/21 | 2,409 | 2,435 | 2,408 | 2,419 | 99,300 |
| 2025/01/20 | 2,397 | 2,426 | 2,397 | 2,418 | 127,200 |
| 2025/01/17 | 2,383 | 2,402 | 2,371 | 2,396 | 213,300 |
| 2025/01/16 | 2,430 | 2,441 | 2,414 | 2,423 | 169,900 |
| 2025/01/15 | 2,407 | 2,436 | 2,407 | 2,436 | 118,300 |
| 2025/01/14 | 2,401 | 2,423 | 2,393 | 2,406 | 252,900 |
| 2025/01/10 | 2,420 | 2,443 | 2,411 | 2,430 | 135,600 |
| 2025/01/09 | 2,482 | 2,482 | 2,417 | 2,428 | 259,800 |
| 2025/01/08 | 2,482 | 2,498 | 2,456 | 2,482 | 261,900 |
| 2025/01/07 | 2,551 | 2,564 | 2,501 | 2,503 | 311,200 |
| 2025/01/06 | 2,569 | 2,570 | 2,541 | 2,552 | 200,700 |
| 2024/12/30 | 2,532 | 2,559 | 2,526 | 2,552 | 176,800 |
| 2024/12/27 | 2,497 | 2,523 | 2,492 | 2,520 | 140,800 |
| 2024/12/26 | 2,472 | 2,496 | 2,446 | 2,492 | 206,700 |
| 2024/12/25 | 2,498 | 2,498 | 2,454 | 2,476 | 204,800 |
| 2024/12/24 | 2,486 | 2,486 | 2,455 | 2,470 | 178,200 |
| 2024/12/23 | 2,436 | 2,480 | 2,416 | 2,480 | 241,900 |
| 2024/12/20 | 2,427 | 2,427 | 2,391 | 2,402 | 219,200 |
| 2024/12/19 | 2,359 | 2,425 | 2,344 | 2,422 | 231,600 |
| 2024/12/18 | 2,347 | 2,381 | 2,332 | 2,381 | 148,900 |
| 2024/12/17 | 2,358 | 2,370 | 2,353 | 2,359 | 127,800 |
| 2024/12/16 | 2,341 | 2,357 | 2,334 | 2,351 | 147,100 |
| 2024/12/13 | 2,327 | 2,352 | 2,325 | 2,341 | 94,900 |
| 2024/12/12 | 2,348 | 2,367 | 2,327 | 2,347 | 166,600 |
| 2024/12/11 | 2,322 | 2,342 | 2,316 | 2,342 | 121,800 |
| 2024/12/10 | 2,330 | 2,330 | 2,306 | 2,312 | 124,900 |
| 2024/12/09 | 2,288 | 2,334 | 2,283 | 2,330 | 151,900 |
| 2024/12/06 | 2,295 | 2,295 | 2,271 | 2,288 | 92,800 |
| 2024/12/05 | 2,282 | 2,289 | 2,269 | 2,283 | 116,800 |
| 2024/12/04 | 2,314 | 2,314 | 2,268 | 2,270 | 244,100 |
| 2024/12/03 | 2,308 | 2,333 | 2,308 | 2,314 | 234,300 |
| 2024/12/02 | 2,281 | 2,311 | 2,267 | 2,302 | 196,100 |
| 2024/11/29 | 2,281 | 2,289 | 2,266 | 2,281 | 129,900 |
| 2024/11/28 | 2,270 | 2,288 | 2,268 | 2,281 | 198,000 |
| 2024/11/27 | 2,251 | 2,270 | 2,231 | 2,270 | 150,300 |
| 2024/11/26 | 2,273 | 2,280 | 2,248 | 2,260 | 125,100 |
| 2024/11/25 | 2,291 | 2,296 | 2,270 | 2,272 | 124,000 |
| 2024/11/22 | 2,271 | 2,279 | 2,260 | 2,274 | 121,300 |
| 2024/11/21 | 2,290 | 2,293 | 2,266 | 2,270 | 94,400 |
| 2024/11/20 | 2,295 | 2,311 | 2,275 | 2,286 | 111,300 |
| 2024/11/19 | 2,285 | 2,306 | 2,276 | 2,305 | 110,600 |
| 2024/11/18 | 2,280 | 2,290 | 2,259 | 2,269 | 190,200 |
| 2024/11/15 | 2,270 | 2,300 | 2,252 | 2,285 | 217,100 |
| 2024/11/14 | 2,270 | 2,277 | 2,241 | 2,251 | 305,700 |
| 2024/11/13 | 2,383 | 2,385 | 2,282 | 2,286 | 357,000 |
| 2024/11/12 | 2,500 | 2,545 | 2,305 | 2,350 | 537,900 |
| 2024/11/11 | 2,475 | 2,497 | 2,460 | 2,497 | 134,200 |
| 2024/11/08 | 2,498 | 2,502 | 2,461 | 2,474 | 153,600 |
| 2024/11/07 | 2,455 | 2,485 | 2,447 | 2,474 | 156,900 |
| 2024/11/06 | 2,381 | 2,441 | 2,381 | 2,416 | 126,500 |
| 2024/11/05 | 2,429 | 2,429 | 2,378 | 2,385 | 86,400 |
| 2024/11/01 | 2,412 | 2,435 | 2,385 | 2,387 | 97,900 |
| 2024/10/31 | 2,433 | 2,454 | 2,411 | 2,437 | 78,000 |
| 2024/10/30 | 2,413 | 2,456 | 2,406 | 2,409 | 760,000 |
| 2024/10/29 | 2,356 | 2,417 | 2,346 | 2,415 | 135,600 |
| 2024/10/28 | 2,350 | 2,378 | 2,320 | 2,345 | 170,700 |
| 2024/10/25 | 2,450 | 2,460 | 2,328 | 2,353 | 277,900 |
| 2024/10/24 | 2,470 | 2,487 | 2,455 | 2,472 | 108,400 |
| 2024/10/23 | 2,484 | 2,509 | 2,482 | 2,492 | 132,400 |
| 2024/10/22 | 2,528 | 2,545 | 2,476 | 2,479 | 98,400 |
| 2024/10/21 | 2,554 | 2,554 | 2,525 | 2,536 | 88,100 |
| 2024/10/18 | 2,544 | 2,567 | 2,544 | 2,561 | 94,800 |
| 2024/10/17 | 2,540 | 2,552 | 2,523 | 2,544 | 101,600 |
| 2024/10/16 | 2,500 | 2,567 | 2,493 | 2,537 | 151,200 |