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
2007/12/28 838 842 820 825 56,100
2007/12/27 865 873 840 842 97,300
2007/12/26 884 890 846 863 194,400
2007/12/25 839 885 834 884 179,000
2007/12/21 811 821 811 819 86,100
2007/12/20 838 839 806 811 87,700
2007/12/19 813 839 813 816 63,200
2007/12/18 830 843 818 823 91,300
2007/12/17 847 852 822 822 70,500
2007/12/14 846 864 846 852 109,600
2007/12/13 877 883 856 856 118,400
2007/12/12 870 882 855 876 57,400
2007/12/11 899 899 865 874 99,000
2007/12/10 850 878 847 869 144,400
2007/12/07 881 892 860 867 157,600
2007/12/06 875 888 850 880 159,400
2007/12/05 822 874 820 857 172,300
2007/12/04 886 886 830 832 178,200
2007/12/03 858 875 847 856 183,600
2007/11/30 838 851 822 836 185,600
2007/11/29 850 850 821 831 119,300
2007/11/28 836 844 812 821 149,800
2007/11/27 800 836 793 835 106,400
2007/11/26 798 827 784 820 62,800
2007/11/22 781 805 778 797 118,000
2007/11/21 826 826 795 801 131,200
2007/11/20 800 816 781 816 141,600
2007/11/19 805 813 795 799 147,500
2007/11/16 815 816 797 798 87,500
2007/11/15 850 855 819 828 140,400
2007/11/14 801 833 790 830 80,100
2007/11/13 786 809 781 800 147,000
2007/11/12 822 825 795 806 128,500
2007/11/09 826 840 825 825 63,500
2007/11/08 838 847 828 832 74,700
2007/11/07 885 891 864 865 67,000
2007/11/06 859 891 859 885 65,600
2007/11/05 899 899 865 871 92,000
2007/11/02 890 902 881 889 92,200
2007/11/01 885 917 882 902 130,200
2007/10/31 851 885 846 870 58,200
2007/10/30 835 854 835 849 70,600
2007/10/29 828 848 827 840 70,500
2007/10/26 824 841 822 831 79,600
2007/10/25 830 834 819 825 148,200
2007/10/24 848 848 825 829 62,500
2007/10/23 840 840 823 825 65,600
2007/10/22 840 841 825 830 78,600
2007/10/19 850 854 843 848 99,400
2007/10/18 850 863 846 862 97,600
2007/10/17 846 864 841 851 147,200
2007/10/16 869 876 845 845 139,800
2007/10/15 862 878 856 866 80,900
2007/10/12 886 896 862 862 111,400
2007/10/11 886 887 865 876 139,700
2007/10/10 899 908 871 876 117,800
2007/10/09 894 899 884 885 149,500
2007/10/05 884 894 882 884 201,300
2007/10/04 887 893 880 884 78,400
2007/10/03 879 887 864 887 99,100
2007/10/02 886 886 867 874 114,600
2007/10/01 883 885 853 856 141,500
2007/09/28 895 895 860 873 65,900
2007/09/27 875 886 860 880 81,100
2007/09/26 839 859 833 858 99,200
2007/09/25 861 861 815 833 165,200
2007/09/21 866 866 831 846 124,000
2007/09/20 860 875 837 856 126,900
2007/09/19 827 855 827 850 99,800
2007/09/18 827 837 821 824 198,000
2007/09/14 834 841 827 841 168,300
2007/09/13 840 848 830 834 99,000
2007/09/12 840 864 840 847 118,300
2007/09/11 850 859 832 847 138,200
2007/09/10 853 873 847 853 200,400
2007/09/07 853 876 853 863 141,400
2007/09/06 849 857 836 847 154,000
2007/09/05 893 895 845 848 229,100
2007/09/04 884 903 882 901 152,400
2007/09/03 876 897 876 884 227,100
2007/08/31 827 870 827 866 189,000
2007/08/30 862 870 821 827 243,100
2007/08/29 876 876 850 853 222,000
2007/08/28 893 900 889 889 31,400
2007/08/27 900 922 890 894 85,300
2007/08/24 890 907 877 886 100,500
2007/08/23 870 898 870 891 191,100
2007/08/22 845 871 822 856 160,700
2007/08/21 817 856 813 850 165,700
2007/08/20 841 848 810 816 150,700
2007/08/17 869 869 834 838 139,500
2007/08/16 895 896 830 877 220,600
2007/08/15 897 935 895 906 130,000
2007/08/14 965 966 913 926 221,700
2007/08/13 926 944 874 905 298,100
2007/08/10 970 983 907 924 287,100
2007/08/09 955 1,006 946 990 439,000
2007/08/08 972 986 930 975 505,100
2007/08/07 1,004 1,052 950 962 611,800
2007/08/06 1,130 1,140 1,106 1,124 136,500
2007/08/03 1,093 1,117 1,092 1,110 91,000
2007/08/02 1,120 1,120 1,080 1,092 259,500
2007/08/01 1,120 1,149 1,118 1,119 82,100
2007/07/31 1,137 1,147 1,134 1,139 78,600
2007/07/30 1,100 1,140 1,084 1,137 123,500
2007/07/27 1,089 1,110 1,079 1,101 96,500
2007/07/26 1,126 1,152 1,126 1,126 109,700
2007/07/25 1,131 1,148 1,125 1,137 125,500
2007/07/24 1,165 1,170 1,153 1,159 107,100
2007/07/23 1,171 1,171 1,151 1,164 125,800
2007/07/20 1,160 1,179 1,133 1,151 145,000
2007/07/19 1,158 1,174 1,154 1,167 110,500
2007/07/18 1,149 1,151 1,122 1,149 148,400
2007/07/17 1,130 1,165 1,121 1,156 331,000
2007/07/13 1,125 1,125 1,112 1,118 87,100
2007/07/12 1,102 1,125 1,102 1,121 225,600
2007/07/11 1,079 1,114 1,074 1,105 196,500
2007/07/10 1,086 1,091 1,077 1,078 110,400
2007/07/09 1,091 1,110 1,090 1,091 155,900
2007/07/06 1,060 1,094 1,054 1,085 155,000
2007/07/05 1,076 1,082 1,060 1,072 313,600
2007/07/04 1,096 1,096 1,065 1,075 156,900
2007/07/03 1,091 1,097 1,086 1,095 117,500
2007/07/02 1,087 1,094 1,071 1,091 94,800
2007/06/29 1,084 1,093 1,081 1,086 175,700
2007/06/28 1,079 1,099 1,070 1,084 162,800
2007/06/27 1,099 1,099 1,073 1,078 180,900
2007/06/26 1,097 1,107 1,056 1,079 238,200
2007/06/25 1,108 1,121 1,090 1,096 127,800
2007/06/22 1,100 1,114 1,099 1,105 98,800
2007/06/21 1,104 1,105 1,071 1,099 130,200
2007/06/20 1,093 1,117 1,080 1,110 247,700
2007/06/19 1,080 1,093 1,066 1,089 175,800
2007/06/18 1,060 1,069 1,040 1,062 103,600
2007/06/15 1,064 1,066 1,045 1,052 131,000
2007/06/14 1,060 1,069 1,042 1,051 109,500
2007/06/13 1,045 1,058 1,030 1,046 156,200
2007/06/12 1,062 1,080 1,057 1,065 164,200
2007/06/11 1,075 1,094 1,053 1,057 156,800
2007/06/08 1,083 1,083 1,051 1,053 175,000
2007/06/07 1,026 1,092 1,021 1,083 330,900
2007/06/06 1,012 1,029 1,010 1,021 87,200
2007/06/05 1,008 1,023 995 1,010 83,900
2007/06/04 1,009 1,028 1,009 1,025 81,500
2007/06/01 1,000 1,044 1,000 1,008 187,300
2007/05/31 996 1,009 980 989 168,700
2007/05/30 980 999 973 989 165,500
2007/05/29 978 994 963 973 185,200
2007/05/28 1,000 1,014 973 988 197,100
2007/05/25 987 1,014 985 998 225,300
2007/05/24 1,038 1,040 1,010 1,015 202,800
2007/05/23 1,057 1,075 1,036 1,037 172,900
2007/05/22 1,064 1,066 1,033 1,057 96,800
2007/05/21 1,070 1,075 1,067 1,069 93,900
2007/05/18 1,065 1,075 1,061 1,069 83,000
2007/05/17 1,066 1,070 1,055 1,069 68,700
2007/05/16 1,062 1,070 1,034 1,065 117,300
2007/05/15 1,021 1,061 1,000 1,061 178,900
2007/05/14 1,020 1,063 1,013 1,033 137,700
2007/05/11 1,020 1,020 996 1,013 45,300
2007/05/10 1,029 1,040 1,024 1,031 69,100
2007/05/09 1,021 1,025 1,017 1,025 50,300
2007/05/08 1,013 1,022 1,012 1,021 91,900
2007/05/07 995 1,014 990 1,013 117,800
2007/05/02 990 995 981 995 69,200
2007/05/01 992 996 990 990 114,600
2007/04/27 991 1,000 991 998 46,300
2007/04/26 979 998 971 998 80,400
2007/04/25 978 981 972 978 38,000
2007/04/24 989 990 971 989 49,800
2007/04/23 995 995 982 989 141,000
2007/04/20 985 990 967 978 83,900
2007/04/19 973 978 963 976 81,600
2007/04/18 966 995 965 993 140,700
2007/04/17 976 985 971 976 130,800
2007/04/16 979 993 970 975 93,400
2007/04/13 989 989 977 977 121,300
2007/04/12 975 989 966 982 189,600
2007/04/11 970 974 964 966 76,900
2007/04/10 970 975 965 966 104,200
2007/04/09 968 983 968 976 164,800
2007/04/06 954 964 952 953 86,000
2007/04/05 956 961 950 954 108,300
2007/04/04 936 963 936 956 108,100
2007/04/03 946 946 928 935 183,600
2007/04/02 960 973 954 956 114,300
2007/03/30 955 968 954 967 87,700
2007/03/29 937 967 936 960 100,800
2007/03/28 948 958 944 947 100,300
2007/03/27 954 959 938 950 57,800
2007/03/26 965 973 957 969 67,500
2007/03/23 956 972 956 965 104,200
2007/03/22 951 968 948 959 95,800
2007/03/20 958 958 942 945 64,500
2007/03/19 938 955 938 953 87,600
2007/03/16 950 960 935 938 137,500
2007/03/15 934 957 934 949 84,100
2007/03/14 960 965 933 933 130,400
2007/03/13 970 978 963 963 129,000
2007/03/12 968 973 960 968 67,300
2007/03/09 964 970 957 958 155,700
2007/03/08 942 965 940 965 73,300
2007/03/07 941 959 935 942 107,300
2007/03/06 910 941 910 931 112,400
2007/03/05 954 957 929 930 88,900
2007/03/02 959 970 948 964 80,600
2007/03/01 962 970 954 959 78,700
2007/02/28 978 982 915 959 142,400
2007/02/27 1,000 1,008 979 988 74,200
2007/02/26 1,000 1,000 993 995 64,700
2007/02/23 997 1,000 989 999 51,300
2007/02/22 999 1,000 983 989 40,000
2007/02/21 995 1,004 972 989 82,500
2007/02/20 987 998 980 986 49,500
2007/02/19 970 985 963 980 24,200
2007/02/16 980 980 966 974 47,100
2007/02/15 980 986 967 978 53,600
2007/02/14 965 989 964 971 78,700
2007/02/13 954 979 938 965 83,400
2007/02/09 955 962 946 955 45,300
2007/02/08 965 965 941 954 30,900
2007/02/07 963 973 960 962 26,300
2007/02/06 961 973 959 965 39,900
2007/02/05 978 978 953 954 45,700
2007/02/02 979 983 969 972 29,300
2007/02/01 964 981 950 980 77,400
2007/01/31 970 975 948 962 89,100
2007/01/30 973 978 966 967 43,600
2007/01/29 964 978 952 970 88,700
2007/01/26 938 960 938 959 95,900
2007/01/25 970 985 963 967 80,000
2007/01/24 986 993 983 989 86,200
2007/01/23 986 995 982 986 76,700
2007/01/22 990 998 983 986 90,200
2007/01/19 972 990 972 975 98,500
2007/01/18 948 983 948 964 79,000
2007/01/17 950 952 937 948 62,900
2007/01/16 945 951 933 946 78,900
2007/01/15 950 959 931 945 109,000
2007/01/12 930 957 927 945 146,700
2007/01/11 951 957 928 933 76,700
2007/01/10 965 965 950 951 68,200
2007/01/09 946 963 936 958 54,700
2007/01/05 941 968 935 946 113,800
2007/01/04 919 947 919 944 49,900

このページの先頭へ