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
2010/12/30 340 343 340 341 18,100
2010/12/29 340 342 340 342 29,000
2010/12/28 341 343 341 341 14,400
2010/12/27 348 348 341 341 22,500
2010/12/24 348 349 348 348 49,000
2010/12/22 347 352 347 348 131,100
2010/12/21 344 347 340 347 93,500
2010/12/20 346 347 338 339 201,500
2010/12/17 335 341 335 341 196,600
2010/12/16 337 340 337 338 53,500
2010/12/15 338 338 336 336 54,500
2010/12/14 336 340 334 339 147,500
2010/12/13 333 338 332 338 61,000
2010/12/10 335 339 335 337 133,400
2010/12/09 334 335 325 335 51,800
2010/12/08 334 337 333 336 73,800
2010/12/07 335 335 315 334 71,200
2010/12/06 334 334 329 332 47,100
2010/12/03 332 334 331 332 35,000
2010/12/02 330 332 324 330 56,800
2010/12/01 321 323 320 322 31,900
2010/11/30 324 330 321 322 80,400
2010/11/29 321 325 319 324 36,300
2010/11/26 320 327 317 323 105,300
2010/11/25 319 323 319 321 41,000
2010/11/24 321 321 313 314 125,100
2010/11/22 318 324 318 323 62,700
2010/11/19 315 318 312 318 162,100
2010/11/18 307 312 307 312 51,200
2010/11/17 300 305 299 305 45,500
2010/11/16 301 302 299 301 37,000
2010/11/15 297 299 295 298 61,800
2010/11/12 294 299 294 294 53,200
2010/11/11 286 292 284 292 99,600
2010/11/10 280 290 280 285 121,500
2010/11/09 283 284 280 281 125,300
2010/11/08 283 287 282 283 97,700
2010/11/05 280 287 275 281 109,900
2010/11/04 275 281 275 279 41,800
2010/11/02 278 279 271 273 35,200
2010/11/01 276 282 273 277 38,100
2010/10/29 285 285 276 278 47,000
2010/10/28 294 297 290 290 41,300
2010/10/27 300 300 295 296 22,900
2010/10/26 300 306 299 301 39,300
2010/10/25 306 306 301 303 32,700
2010/10/22 307 307 305 307 40,000
2010/10/21 306 307 301 307 48,900
2010/10/20 307 307 301 304 96,000
2010/10/19 308 310 306 306 39,500
2010/10/18 308 308 305 308 33,000
2010/10/15 306 310 304 309 59,400
2010/10/14 313 314 298 309 57,500
2010/10/13 312 313 306 310 31,700
2010/10/12 315 315 307 309 27,100
2010/10/08 308 318 308 314 46,300
2010/10/07 309 315 309 313 52,300
2010/10/06 305 313 303 312 43,900
2010/10/05 297 310 295 306 59,800
2010/10/04 305 305 300 300 24,700
2010/10/01 309 309 301 307 26,800
2010/09/30 318 319 310 310 52,600
2010/09/29 307 318 296 318 87,200
2010/09/28 300 309 300 309 25,800
2010/09/27 302 304 299 304 26,200
2010/09/24 301 305 296 302 78,100
2010/09/22 294 301 293 301 74,200
2010/09/21 288 292 287 289 55,900
2010/09/17 280 283 278 282 41,400
2010/09/16 276 280 274 278 19,500
2010/09/15 267 278 266 275 34,500
2010/09/14 271 273 267 269 15,400
2010/09/13 272 274 271 272 21,800
2010/09/10 265 275 265 273 76,100
2010/09/09 267 275 267 270 15,400
2010/09/08 267 272 267 267 25,000
2010/09/07 273 276 273 273 19,400
2010/09/06 273 278 273 275 30,300
2010/09/03 270 278 270 273 24,600
2010/09/02 266 275 266 270 59,300
2010/09/01 264 270 264 265 45,000
2010/08/31 270 272 267 267 45,500
2010/08/30 273 280 273 276 26,600
2010/08/27 275 279 270 271 62,200
2010/08/26 279 281 275 277 15,200
2010/08/25 278 291 274 281 36,100
2010/08/24 286 286 279 281 50,000
2010/08/23 294 294 285 286 69,500
2010/08/20 292 294 288 294 40,800
2010/08/19 293 294 290 293 33,600
2010/08/18 293 293 290 291 15,900
2010/08/17 288 293 287 292 9,600
2010/08/16 291 293 289 292 13,600
2010/08/13 290 292 284 291 36,900
2010/08/12 280 288 280 288 37,000
2010/08/11 288 288 282 282 41,900
2010/08/10 293 295 288 288 46,400
2010/08/09 293 296 293 295 35,900
2010/08/06 291 295 291 292 48,800
2010/08/05 297 297 291 295 30,700
2010/08/04 296 298 293 294 20,700
2010/08/03 297 299 297 298 21,300
2010/08/02 295 303 295 296 25,400
2010/07/30 300 300 295 297 26,200
2010/07/29 304 305 301 302 21,800
2010/07/28 308 308 303 306 38,300
2010/07/27 306 308 304 306 19,300
2010/07/26 309 311 305 305 15,600
2010/07/23 309 310 305 307 88,500
2010/07/22 299 312 298 309 98,900
2010/07/21 299 300 296 298 60,800
2010/07/20 297 299 295 296 33,700
2010/07/16 298 298 293 297 48,700
2010/07/15 300 300 297 297 25,600
2010/07/14 305 306 300 301 27,800
2010/07/13 304 304 299 299 23,100
2010/07/12 299 305 299 301 32,300
2010/07/09 302 302 298 299 38,200
2010/07/08 300 300 296 298 54,700
2010/07/07 300 301 296 296 33,900
2010/07/06 299 303 299 303 14,300
2010/07/05 298 302 298 300 18,500
2010/07/02 302 302 297 299 16,500
2010/07/01 297 301 296 299 20,100
2010/06/30 296 303 296 296 41,100
2010/06/29 307 307 299 302 47,300
2010/06/28 304 307 302 305 25,300
2010/06/25 307 310 302 307 73,000
2010/06/24 314 314 309 310 31,400
2010/06/23 320 320 313 314 38,600
2010/06/22 320 322 313 322 63,800
2010/06/21 318 327 317 323 44,200
2010/06/18 312 316 312 313 28,400
2010/06/17 313 318 310 311 50,900
2010/06/16 311 315 310 311 38,800
2010/06/15 306 309 306 306 18,400
2010/06/14 310 310 305 307 32,300
2010/06/11 311 312 305 305 66,200
2010/06/10 305 308 305 306 29,900
2010/06/09 310 310 307 308 26,900
2010/06/08 305 313 305 308 23,200
2010/06/07 311 312 306 306 31,600
2010/06/04 321 323 316 316 26,400
2010/06/03 310 317 309 317 47,800
2010/06/02 310 315 307 307 39,000
2010/06/01 312 313 307 310 62,500
2010/05/31 309 312 306 311 72,100
2010/05/28 315 319 307 308 130,900
2010/05/27 305 315 305 314 88,400
2010/05/26 317 321 307 308 85,000
2010/05/25 313 319 313 315 62,400
2010/05/24 317 323 312 318 89,800
2010/05/21 325 325 314 320 72,400
2010/05/20 331 337 327 329 49,600
2010/05/19 325 333 318 329 80,900
2010/05/18 340 343 324 325 140,700
2010/05/17 356 360 330 336 101,600
2010/05/14 353 363 353 360 61,100
2010/05/13 334 364 334 358 132,100
2010/05/12 343 346 330 334 67,100
2010/05/11 345 356 337 337 73,800
2010/05/10 330 345 330 341 72,700
2010/05/07 348 350 337 337 96,600
2010/05/06 350 357 348 351 65,600
2010/04/30 351 366 351 358 127,400
2010/04/28 356 362 353 355 112,500
2010/04/27 363 364 357 360 81,200
2010/04/26 361 363 355 361 135,900
2010/04/23 365 370 362 365 62,300
2010/04/22 360 367 355 365 154,000
2010/04/21 360 363 357 360 110,800
2010/04/20 359 363 355 357 94,100
2010/04/19 360 365 357 359 91,100
2010/04/16 376 377 367 369 78,500
2010/04/15 377 382 376 376 67,400
2010/04/14 375 376 373 375 64,200
2010/04/13 377 377 371 372 49,200
2010/04/12 379 379 374 375 57,000
2010/04/09 369 377 365 375 73,700
2010/04/08 371 373 359 370 66,000
2010/04/07 373 373 362 372 46,000
2010/04/06 372 373 357 370 111,700
2010/04/05 360 372 360 372 87,700
2010/04/02 356 359 356 358 40,100
2010/04/01 352 353 346 353 43,700
2010/03/31 350 358 350 351 54,000
2010/03/30 346 352 344 352 60,600
2010/03/29 344 351 338 348 65,500
2010/03/26 340 345 336 344 122,700
2010/03/25 337 343 336 340 84,900
2010/03/24 330 335 330 335 88,800
2010/03/23 323 329 323 328 68,600
2010/03/19 324 328 322 328 57,900
2010/03/18 325 329 324 326 34,500
2010/03/17 328 329 323 325 46,600
2010/03/16 323 328 322 327 43,100
2010/03/15 330 330 325 326 32,300
2010/03/12 326 327 320 327 89,900
2010/03/11 319 322 314 322 27,900
2010/03/10 322 322 312 312 46,500
2010/03/09 321 323 315 319 41,400
2010/03/08 319 323 316 318 65,100
2010/03/05 309 312 306 311 37,600
2010/03/04 307 311 303 304 52,500
2010/03/03 312 313 306 310 48,000
2010/03/02 304 305 302 305 39,500
2010/03/01 299 303 299 302 26,800
2010/02/26 300 302 298 299 46,000
2010/02/25 302 304 297 300 122,200
2010/02/24 303 305 300 302 187,900
2010/02/23 304 307 302 304 169,600
2010/02/22 302 309 302 309 144,200
2010/02/19 304 305 298 300 149,700
2010/02/18 307 307 302 304 79,500
2010/02/17 306 308 303 308 73,000
2010/02/16 305 307 302 303 55,100
2010/02/15 305 306 304 304 36,400
2010/02/12 305 306 303 303 59,300
2010/02/10 306 308 304 304 40,000
2010/02/09 303 306 302 305 27,200
2010/02/08 306 310 306 306 41,700
2010/02/05 305 314 304 311 52,000
2010/02/04 307 316 305 309 110,900
2010/02/03 310 312 307 307 57,500
2010/02/02 308 309 304 307 38,900
2010/02/01 310 310 303 304 76,700
2010/01/29 318 320 311 311 69,500
2010/01/28 317 324 316 321 24,200
2010/01/27 320 321 317 317 46,400
2010/01/26 323 327 318 319 57,400
2010/01/25 327 327 320 324 35,000
2010/01/22 335 335 320 327 73,100
2010/01/21 332 338 327 338 81,000
2010/01/20 328 335 326 334 61,300
2010/01/19 324 325 319 322 73,400
2010/01/18 331 331 325 326 46,700
2010/01/15 338 341 329 331 75,700
2010/01/14 337 342 336 340 44,800
2010/01/13 347 355 337 341 50,700
2010/01/12 340 347 339 347 61,800
2010/01/08 338 344 335 339 53,800
2010/01/07 344 345 340 341 24,000
2010/01/06 345 347 336 342 35,800
2010/01/05 348 348 340 341 32,100
2010/01/04 341 349 341 343 10,800

このページの先頭へ