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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,500 | 2,554 | 2,494 | 2,544 | 75,800 |
| 2024/07/25 | 2,476 | 2,489 | 2,436 | 2,474 | 92,500 |
| 2024/07/24 | 2,608 | 2,617 | 2,520 | 2,526 | 81,800 |
| 2024/07/23 | 2,547 | 2,601 | 2,542 | 2,593 | 102,900 |
| 2024/07/22 | 2,531 | 2,540 | 2,503 | 2,506 | 53,900 |
| 2024/07/19 | 2,552 | 2,558 | 2,531 | 2,558 | 76,400 |
| 2024/07/18 | 2,605 | 2,605 | 2,552 | 2,552 | 41,900 |
| 2024/07/17 | 2,629 | 2,633 | 2,585 | 2,611 | 39,300 |
| 2024/07/16 | 2,565 | 2,635 | 2,565 | 2,629 | 82,000 |
| 2024/07/12 | 2,566 | 2,580 | 2,550 | 2,565 | 46,300 |
| 2024/07/11 | 2,563 | 2,575 | 2,542 | 2,558 | 66,000 |
| 2024/07/10 | 2,558 | 2,559 | 2,505 | 2,538 | 65,800 |
| 2024/07/09 | 2,503 | 2,562 | 2,503 | 2,547 | 56,700 |
| 2024/07/08 | 2,522 | 2,522 | 2,491 | 2,514 | 58,800 |
| 2024/07/05 | 2,588 | 2,588 | 2,515 | 2,515 | 52,800 |
| 2024/07/04 | 2,530 | 2,575 | 2,516 | 2,567 | 73,900 |
| 2024/07/03 | 2,505 | 2,519 | 2,490 | 2,519 | 51,200 |
| 2024/07/02 | 2,491 | 2,527 | 2,486 | 2,521 | 81,100 |
| 2024/07/01 | 2,516 | 2,530 | 2,490 | 2,510 | 43,400 |
| 2024/06/28 | 2,501 | 2,521 | 2,497 | 2,512 | 49,100 |
| 2024/06/27 | 2,505 | 2,514 | 2,492 | 2,514 | 48,500 |
| 2024/06/26 | 2,490 | 2,525 | 2,476 | 2,514 | 58,200 |
| 2024/06/25 | 2,471 | 2,520 | 2,465 | 2,497 | 93,200 |
| 2024/06/24 | 2,427 | 2,442 | 2,409 | 2,440 | 89,300 |
| 2024/06/21 | 2,432 | 2,449 | 2,406 | 2,406 | 106,500 |
| 2024/06/20 | 2,413 | 2,423 | 2,402 | 2,416 | 50,600 |
| 2024/06/19 | 2,411 | 2,420 | 2,403 | 2,413 | 33,000 |
| 2024/06/18 | 2,449 | 2,463 | 2,419 | 2,419 | 98,200 |
| 2024/06/17 | 2,445 | 2,455 | 2,402 | 2,435 | 79,000 |
| 2024/06/14 | 2,393 | 2,454 | 2,376 | 2,450 | 100,400 |
| 2024/06/13 | 2,450 | 2,456 | 2,401 | 2,401 | 74,300 |
| 2024/06/12 | 2,435 | 2,468 | 2,428 | 2,453 | 50,900 |
| 2024/06/11 | 2,468 | 2,493 | 2,438 | 2,442 | 48,200 |
| 2024/06/10 | 2,472 | 2,476 | 2,450 | 2,468 | 36,000 |
| 2024/06/07 | 2,455 | 2,467 | 2,442 | 2,451 | 37,600 |
| 2024/06/06 | 2,485 | 2,501 | 2,442 | 2,455 | 55,400 |
| 2024/06/05 | 2,554 | 2,554 | 2,462 | 2,470 | 87,100 |
| 2024/06/04 | 2,537 | 2,622 | 2,522 | 2,590 | 74,700 |
| 2024/06/03 | 2,470 | 2,536 | 2,465 | 2,535 | 87,200 |
| 2024/05/31 | 2,455 | 2,499 | 2,425 | 2,496 | 171,100 |
| 2024/05/30 | 2,438 | 2,450 | 2,420 | 2,441 | 54,000 |
| 2024/05/29 | 2,473 | 2,479 | 2,440 | 2,446 | 35,700 |
| 2024/05/28 | 2,485 | 2,489 | 2,450 | 2,473 | 58,000 |
| 2024/05/27 | 2,495 | 2,503 | 2,481 | 2,484 | 43,000 |
| 2024/05/24 | 2,466 | 2,514 | 2,463 | 2,500 | 88,500 |
| 2024/05/23 | 2,483 | 2,520 | 2,467 | 2,516 | 84,600 |
| 2024/05/22 | 2,490 | 2,510 | 2,479 | 2,490 | 104,700 |
| 2024/05/21 | 2,466 | 2,485 | 2,455 | 2,467 | 82,100 |
| 2024/05/20 | 2,448 | 2,454 | 2,410 | 2,453 | 98,800 |
| 2024/05/17 | 2,416 | 2,454 | 2,383 | 2,436 | 88,500 |
| 2024/05/16 | 2,393 | 2,442 | 2,369 | 2,426 | 196,900 |
| 2024/05/15 | 2,350 | 2,401 | 2,273 | 2,393 | 288,400 |
| 2024/05/14 | 2,612 | 2,638 | 2,336 | 2,373 | 280,200 |
| 2024/05/13 | 2,650 | 2,662 | 2,582 | 2,612 | 77,100 |
| 2024/05/10 | 2,599 | 2,630 | 2,586 | 2,602 | 59,400 |
| 2024/05/09 | 2,561 | 2,593 | 2,544 | 2,589 | 45,100 |
| 2024/05/08 | 2,561 | 2,574 | 2,541 | 2,561 | 57,200 |
| 2024/05/07 | 2,534 | 2,576 | 2,534 | 2,573 | 54,200 |
| 2024/05/02 | 2,535 | 2,554 | 2,516 | 2,534 | 51,800 |
| 2024/05/01 | 2,571 | 2,571 | 2,514 | 2,522 | 35,700 |
| 2024/04/30 | 2,575 | 2,584 | 2,550 | 2,575 | 58,500 |
| 2024/04/26 | 2,513 | 2,554 | 2,469 | 2,547 | 65,800 |
| 2024/04/25 | 2,567 | 2,574 | 2,492 | 2,513 | 67,200 |
| 2024/04/24 | 2,579 | 2,587 | 2,565 | 2,577 | 87,400 |
| 2024/04/23 | 2,545 | 2,571 | 2,533 | 2,552 | 67,500 |
| 2024/04/22 | 2,537 | 2,555 | 2,512 | 2,529 | 52,700 |
| 2024/04/19 | 2,527 | 2,540 | 2,447 | 2,490 | 93,000 |
| 2024/04/18 | 2,534 | 2,580 | 2,513 | 2,561 | 60,000 |
| 2024/04/17 | 2,568 | 2,568 | 2,490 | 2,534 | 71,800 |
| 2024/04/16 | 2,535 | 2,563 | 2,458 | 2,518 | 80,900 |
| 2024/04/15 | 2,530 | 2,562 | 2,506 | 2,562 | 37,200 |
| 2024/04/12 | 2,556 | 2,561 | 2,525 | 2,532 | 50,100 |
| 2024/04/11 | 2,531 | 2,570 | 2,506 | 2,563 | 60,700 |
| 2024/04/10 | 2,547 | 2,563 | 2,543 | 2,549 | 36,000 |
| 2024/04/09 | 2,578 | 2,582 | 2,564 | 2,568 | 35,100 |
| 2024/04/08 | 2,563 | 2,586 | 2,554 | 2,575 | 51,800 |
| 2024/04/05 | 2,546 | 2,571 | 2,515 | 2,564 | 41,500 |
| 2024/04/04 | 2,587 | 2,600 | 2,560 | 2,574 | 54,700 |
| 2024/04/03 | 2,505 | 2,596 | 2,478 | 2,577 | 57,100 |
| 2024/04/02 | 2,618 | 2,618 | 2,544 | 2,555 | 85,700 |
| 2024/04/01 | 2,595 | 2,610 | 2,569 | 2,588 | 71,100 |
| 2024/03/29 | 2,584 | 2,606 | 2,566 | 2,595 | 80,800 |
| 2024/03/28 | 2,614 | 2,614 | 2,539 | 2,557 | 67,700 |
| 2024/03/27 | 2,672 | 2,683 | 2,640 | 2,675 | 152,800 |
| 2024/03/26 | 2,661 | 2,661 | 2,636 | 2,639 | 58,200 |
| 2024/03/25 | 2,660 | 2,673 | 2,638 | 2,643 | 79,000 |
| 2024/03/22 | 2,680 | 2,680 | 2,615 | 2,660 | 78,700 |
| 2024/03/21 | 2,700 | 2,703 | 2,668 | 2,680 | 103,000 |
| 2024/03/19 | 2,666 | 2,698 | 2,619 | 2,653 | 141,900 |
| 2024/03/18 | 2,697 | 2,793 | 2,656 | 2,664 | 204,400 |
| 2024/03/15 | 2,591 | 2,712 | 2,591 | 2,665 | 116,900 |
| 2024/03/14 | 2,550 | 2,615 | 2,527 | 2,611 | 76,600 |
| 2024/03/13 | 2,530 | 2,559 | 2,509 | 2,530 | 56,500 |
| 2024/03/12 | 2,500 | 2,560 | 2,468 | 2,523 | 83,300 |
| 2024/03/11 | 2,508 | 2,529 | 2,458 | 2,492 | 60,700 |
| 2024/03/08 | 2,519 | 2,598 | 2,519 | 2,558 | 98,700 |
| 2024/03/07 | 2,530 | 2,544 | 2,503 | 2,522 | 48,000 |
| 2024/03/06 | 2,435 | 2,516 | 2,430 | 2,515 | 89,300 |
| 2024/03/05 | 2,383 | 2,448 | 2,383 | 2,435 | 96,000 |
| 2024/03/04 | 2,414 | 2,445 | 2,388 | 2,398 | 91,500 |
| 2024/03/01 | 2,467 | 2,490 | 2,432 | 2,432 | 120,500 |
| 2024/02/29 | 2,529 | 2,549 | 2,461 | 2,491 | 131,700 |
| 2024/02/28 | 2,461 | 2,527 | 2,456 | 2,479 | 137,000 |
| 2024/02/27 | 2,410 | 2,506 | 2,410 | 2,497 | 180,000 |
| 2024/02/26 | 2,430 | 2,450 | 2,399 | 2,410 | 55,400 |
| 2024/02/22 | 2,400 | 2,422 | 2,370 | 2,398 | 90,400 |
| 2024/02/21 | 2,362 | 2,389 | 2,358 | 2,366 | 65,600 |
| 2024/02/20 | 2,426 | 2,445 | 2,370 | 2,371 | 79,100 |
| 2024/02/19 | 2,382 | 2,426 | 2,366 | 2,426 | 94,700 |
| 2024/02/16 | 2,365 | 2,434 | 2,365 | 2,395 | 124,800 |
| 2024/02/15 | 2,386 | 2,407 | 2,358 | 2,378 | 109,900 |
| 2024/02/14 | 2,394 | 2,401 | 2,358 | 2,379 | 88,700 |
| 2024/02/13 | 2,387 | 2,404 | 2,348 | 2,382 | 104,900 |
| 2024/02/09 | 2,377 | 2,400 | 2,326 | 2,346 | 191,700 |
| 2024/02/08 | 2,396 | 2,441 | 2,374 | 2,400 | 303,200 |
| 2024/02/07 | 2,329 | 2,421 | 2,315 | 2,397 | 566,000 |
| 2024/02/06 | 2,002 | 2,018 | 1,995 | 2,001 | 41,300 |
| 2024/02/05 | 2,015 | 2,024 | 2,009 | 2,012 | 45,600 |
| 2024/02/02 | 2,000 | 2,012 | 1,993 | 2,000 | 25,900 |
| 2024/02/01 | 2,006 | 2,021 | 1,995 | 2,015 | 39,900 |
| 2024/01/31 | 2,000 | 2,030 | 1,995 | 2,030 | 63,900 |
| 2024/01/30 | 2,012 | 2,012 | 1,979 | 1,983 | 64,000 |
| 2024/01/29 | 1,989 | 2,019 | 1,989 | 2,016 | 45,900 |
| 2024/01/26 | 1,989 | 2,002 | 1,989 | 1,993 | 58,200 |
| 2024/01/25 | 1,979 | 2,011 | 1,977 | 2,005 | 60,600 |
| 2024/01/24 | 2,000 | 2,007 | 1,987 | 2,002 | 45,300 |
| 2024/01/23 | 2,020 | 2,033 | 2,003 | 2,010 | 41,700 |
| 2024/01/22 | 2,014 | 2,030 | 2,010 | 2,017 | 57,500 |
| 2024/01/19 | 1,997 | 2,008 | 1,990 | 2,000 | 49,600 |
| 2024/01/18 | 2,008 | 2,011 | 1,994 | 1,994 | 29,000 |
| 2024/01/17 | 2,006 | 2,017 | 1,989 | 1,990 | 44,000 |
| 2024/01/16 | 2,022 | 2,022 | 1,996 | 2,004 | 29,300 |
| 2024/01/15 | 1,983 | 2,029 | 1,983 | 2,022 | 37,500 |
| 2024/01/12 | 2,000 | 2,007 | 1,961 | 1,975 | 32,700 |
| 2024/01/11 | 1,981 | 2,004 | 1,971 | 1,993 | 52,300 |
| 2024/01/10 | 1,965 | 1,973 | 1,947 | 1,962 | 45,700 |
| 2024/01/09 | 1,937 | 1,964 | 1,937 | 1,964 | 36,000 |
| 2024/01/05 | 1,952 | 1,963 | 1,933 | 1,937 | 31,300 |
| 2024/01/04 | 1,954 | 1,965 | 1,929 | 1,951 | 31,900 |
| 2023/12/29 | 1,938 | 1,965 | 1,938 | 1,965 | 40,800 |
| 2023/12/28 | 1,936 | 1,949 | 1,933 | 1,943 | 24,300 |
| 2023/12/27 | 1,941 | 1,958 | 1,927 | 1,947 | 40,400 |
| 2023/12/26 | 1,955 | 1,955 | 1,903 | 1,941 | 67,300 |
| 2023/12/25 | 1,956 | 1,957 | 1,942 | 1,955 | 43,100 |
| 2023/12/22 | 1,920 | 1,942 | 1,919 | 1,941 | 58,100 |
| 2023/12/21 | 1,897 | 1,911 | 1,884 | 1,900 | 47,700 |
| 2023/12/20 | 1,920 | 1,931 | 1,912 | 1,917 | 54,900 |
| 2023/12/19 | 1,924 | 1,937 | 1,899 | 1,920 | 52,500 |
| 2023/12/18 | 1,900 | 1,925 | 1,891 | 1,923 | 56,300 |
| 2023/12/15 | 1,906 | 1,908 | 1,889 | 1,899 | 81,100 |
| 2023/12/14 | 1,924 | 1,924 | 1,892 | 1,901 | 37,200 |
| 2023/12/13 | 1,912 | 1,927 | 1,903 | 1,915 | 26,200 |
| 2023/12/12 | 1,930 | 1,934 | 1,901 | 1,912 | 22,000 |
| 2023/12/11 | 1,889 | 1,915 | 1,874 | 1,913 | 40,800 |
| 2023/12/08 | 1,883 | 1,894 | 1,863 | 1,875 | 73,600 |
| 2023/12/07 | 1,895 | 1,911 | 1,894 | 1,902 | 40,100 |
| 2023/12/06 | 1,858 | 1,928 | 1,858 | 1,919 | 71,300 |
| 2023/12/05 | 1,895 | 1,906 | 1,857 | 1,867 | 55,500 |
| 2023/12/04 | 1,867 | 1,900 | 1,867 | 1,895 | 39,600 |
| 2023/12/01 | 1,914 | 1,939 | 1,898 | 1,907 | 45,500 |
| 2023/11/30 | 1,895 | 1,920 | 1,894 | 1,900 | 57,700 |
| 2023/11/29 | 1,910 | 1,930 | 1,896 | 1,899 | 34,300 |
| 2023/11/28 | 1,910 | 1,926 | 1,904 | 1,913 | 35,700 |
| 2023/11/27 | 1,948 | 1,948 | 1,904 | 1,909 | 20,100 |
| 2023/11/24 | 1,931 | 1,949 | 1,930 | 1,947 | 36,600 |
| 2023/11/22 | 1,912 | 1,932 | 1,912 | 1,920 | 21,000 |
| 2023/11/21 | 1,898 | 1,914 | 1,895 | 1,905 | 37,500 |
| 2023/11/20 | 1,964 | 1,981 | 1,877 | 1,881 | 71,300 |
| 2023/11/17 | 1,890 | 1,970 | 1,890 | 1,970 | 81,300 |
| 2023/11/16 | 1,891 | 1,905 | 1,874 | 1,890 | 49,800 |
| 2023/11/15 | 1,909 | 1,919 | 1,896 | 1,907 | 38,500 |
| 2023/11/14 | 1,910 | 1,914 | 1,890 | 1,900 | 62,400 |
| 2023/11/13 | 1,900 | 1,907 | 1,880 | 1,907 | 57,300 |
| 2023/11/10 | 1,800 | 1,889 | 1,800 | 1,889 | 57,600 |
| 2023/11/09 | 1,876 | 1,876 | 1,826 | 1,840 | 99,100 |
| 2023/11/08 | 1,891 | 1,891 | 1,839 | 1,856 | 87,600 |
| 2023/11/07 | 1,870 | 1,890 | 1,846 | 1,885 | 73,000 |
| 2023/11/06 | 1,869 | 1,869 | 1,831 | 1,850 | 76,200 |
| 2023/11/02 | 1,863 | 1,864 | 1,826 | 1,839 | 48,700 |
| 2023/11/01 | 1,867 | 1,868 | 1,827 | 1,838 | 55,700 |
| 2023/10/31 | 1,790 | 1,829 | 1,786 | 1,827 | 85,700 |
| 2023/10/30 | 1,775 | 1,785 | 1,754 | 1,784 | 83,500 |
| 2023/10/27 | 1,760 | 1,791 | 1,758 | 1,791 | 54,900 |
| 2023/10/26 | 1,753 | 1,769 | 1,718 | 1,744 | 54,100 |
| 2023/10/25 | 1,752 | 1,773 | 1,745 | 1,754 | 48,300 |
| 2023/10/24 | 1,774 | 1,774 | 1,715 | 1,746 | 51,800 |
| 2023/10/23 | 1,767 | 1,767 | 1,729 | 1,739 | 49,400 |
| 2023/10/20 | 1,767 | 1,784 | 1,764 | 1,767 | 34,300 |
| 2023/10/19 | 1,756 | 1,774 | 1,754 | 1,767 | 20,900 |
| 2023/10/18 | 1,769 | 1,782 | 1,760 | 1,779 | 45,100 |
| 2023/10/17 | 1,788 | 1,799 | 1,741 | 1,751 | 44,500 |
| 2023/10/16 | 1,798 | 1,808 | 1,775 | 1,784 | 41,400 |
| 2023/10/13 | 1,800 | 1,808 | 1,787 | 1,798 | 46,100 |
| 2023/10/12 | 1,800 | 1,811 | 1,790 | 1,809 | 44,000 |
| 2023/10/11 | 1,800 | 1,800 | 1,780 | 1,789 | 48,300 |
| 2023/10/10 | 1,760 | 1,808 | 1,760 | 1,803 | 60,400 |
| 2023/10/06 | 1,714 | 1,766 | 1,714 | 1,753 | 63,000 |
| 2023/10/05 | 1,710 | 1,723 | 1,706 | 1,721 | 72,100 |
| 2023/10/04 | 1,707 | 1,717 | 1,677 | 1,691 | 93,000 |
| 2023/10/03 | 1,753 | 1,753 | 1,713 | 1,717 | 71,600 |