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
2013/12/30 1,329 1,366 1,324 1,357 177,200
2013/12/27 1,307 1,320 1,280 1,319 157,800
2013/12/26 1,282 1,310 1,280 1,298 135,800
2013/12/25 1,284 1,289 1,271 1,280 218,700
2013/12/24 1,280 1,292 1,275 1,280 197,900
2013/12/20 1,284 1,295 1,275 1,280 247,200
2013/12/19 1,300 1,300 1,278 1,285 167,700
2013/12/18 1,296 1,296 1,281 1,289 140,200
2013/12/17 1,291 1,314 1,288 1,303 163,500
2013/12/16 1,310 1,310 1,275 1,277 126,200
2013/12/13 1,303 1,314 1,284 1,301 183,300
2013/12/12 1,316 1,317 1,293 1,306 79,300
2013/12/11 1,307 1,326 1,302 1,319 134,700
2013/12/10 1,314 1,321 1,305 1,307 86,900
2013/12/09 1,318 1,330 1,296 1,314 167,600
2013/12/06 1,294 1,308 1,278 1,303 137,100
2013/12/05 1,305 1,321 1,293 1,294 243,600
2013/12/04 1,332 1,340 1,310 1,327 171,200
2013/12/03 1,312 1,350 1,300 1,342 344,700
2013/12/02 1,268 1,308 1,263 1,300 180,900
2013/11/29 1,243 1,274 1,243 1,267 273,900
2013/11/28 1,295 1,309 1,229 1,243 456,000
2013/11/27 1,324 1,326 1,265 1,270 254,100
2013/11/26 1,313 1,346 1,312 1,335 215,300
2013/11/25 1,300 1,329 1,296 1,307 318,800
2013/11/22 1,295 1,300 1,281 1,296 109,900
2013/11/21 1,270 1,298 1,270 1,291 111,800
2013/11/20 1,260 1,280 1,253 1,276 107,300
2013/11/19 1,279 1,285 1,260 1,266 53,300
2013/11/18 1,277 1,298 1,271 1,279 134,400
2013/11/15 1,256 1,280 1,256 1,276 179,900
2013/11/14 1,247 1,267 1,245 1,256 58,500
2013/11/13 1,247 1,262 1,242 1,245 84,700
2013/11/12 1,242 1,263 1,242 1,262 43,100
2013/11/11 1,269 1,269 1,236 1,242 94,100
2013/11/08 1,258 1,269 1,245 1,261 138,400
2013/11/07 1,241 1,270 1,241 1,262 208,100
2013/11/06 1,181 1,244 1,180 1,233 164,700
2013/11/05 1,207 1,207 1,174 1,181 88,600
2013/11/01 1,226 1,231 1,189 1,207 87,300
2013/10/31 1,247 1,262 1,224 1,226 197,900
2013/10/30 1,202 1,262 1,202 1,258 349,200
2013/10/29 1,200 1,204 1,177 1,186 147,900
2013/10/28 1,224 1,228 1,207 1,218 81,000
2013/10/25 1,255 1,255 1,216 1,223 182,700
2013/10/24 1,180 1,258 1,179 1,249 207,700
2013/10/23 1,213 1,217 1,172 1,178 182,100
2013/10/22 1,208 1,222 1,208 1,214 98,500
2013/10/21 1,251 1,263 1,201 1,217 258,500
2013/10/18 1,255 1,269 1,244 1,264 51,400
2013/10/17 1,256 1,273 1,245 1,258 48,500
2013/10/16 1,250 1,253 1,237 1,245 35,500
2013/10/15 1,265 1,276 1,255 1,260 47,600
2013/10/11 1,244 1,260 1,240 1,249 86,200
2013/10/10 1,230 1,250 1,219 1,231 69,900
2013/10/09 1,222 1,230 1,204 1,230 59,900
2013/10/08 1,230 1,230 1,208 1,225 81,900
2013/10/07 1,244 1,257 1,224 1,239 140,600
2013/10/04 1,250 1,265 1,221 1,243 72,800
2013/10/03 1,262 1,277 1,251 1,257 123,300
2013/10/02 1,268 1,270 1,258 1,261 86,900
2013/10/01 1,270 1,286 1,262 1,268 62,100
2013/09/30 1,264 1,289 1,249 1,263 94,600
2013/09/27 1,300 1,300 1,276 1,283 54,200
2013/09/26 1,275 1,300 1,265 1,300 99,900
2013/09/25 1,281 1,286 1,271 1,275 120,200
2013/09/24 1,287 1,287 1,263 1,279 84,900
2013/09/20 1,276 1,297 1,273 1,286 148,400
2013/09/19 1,210 1,262 1,203 1,260 181,900
2013/09/18 1,219 1,232 1,198 1,202 115,500
2013/09/17 1,195 1,225 1,191 1,219 181,200
2013/09/13 1,135 1,191 1,135 1,189 135,600
2013/09/12 1,171 1,175 1,142 1,146 92,400
2013/09/11 1,197 1,210 1,173 1,189 177,300
2013/09/10 1,120 1,176 1,120 1,167 130,800
2013/09/09 1,111 1,130 1,107 1,115 58,600
2013/09/06 1,084 1,099 1,076 1,095 80,800
2013/09/05 1,074 1,090 1,070 1,080 57,900
2013/09/04 1,049 1,076 1,049 1,073 34,000
2013/09/03 1,040 1,069 1,039 1,060 51,800
2013/09/02 1,014 1,040 1,012 1,028 48,700
2013/08/30 1,049 1,057 1,021 1,021 111,400
2013/08/29 1,050 1,053 1,033 1,048 69,700
2013/08/28 1,080 1,080 1,049 1,056 74,800
2013/08/27 1,074 1,108 1,071 1,086 81,400
2013/08/26 1,074 1,085 1,068 1,074 40,100
2013/08/23 1,070 1,088 1,066 1,073 62,500
2013/08/22 1,051 1,068 1,042 1,067 96,900
2013/08/21 1,061 1,064 1,032 1,045 64,300
2013/08/20 1,095 1,096 1,052 1,054 68,700
2013/08/19 1,077 1,097 1,071 1,094 75,400
2013/08/16 1,084 1,084 1,055 1,066 56,300
2013/08/15 1,108 1,113 1,079 1,084 62,800
2013/08/14 1,098 1,122 1,081 1,107 85,500
2013/08/13 1,077 1,084 1,063 1,082 44,000
2013/08/12 1,066 1,075 1,048 1,064 58,400
2013/08/09 1,078 1,083 1,048 1,054 50,000
2013/08/08 1,079 1,112 1,063 1,067 101,600
2013/08/07 1,120 1,136 1,085 1,087 114,200
2013/08/06 1,133 1,163 1,113 1,162 105,200
2013/08/05 1,129 1,158 1,112 1,144 136,900
2013/08/02 1,067 1,141 1,059 1,139 192,300
2013/08/01 1,045 1,070 1,031 1,052 161,400
2013/07/31 1,043 1,048 1,015 1,015 74,800
2013/07/30 1,030 1,051 1,013 1,046 85,500
2013/07/29 1,059 1,059 1,033 1,033 54,000
2013/07/26 1,083 1,090 1,064 1,064 71,900
2013/07/25 1,125 1,127 1,103 1,105 41,000
2013/07/24 1,140 1,144 1,117 1,124 67,200
2013/07/23 1,163 1,172 1,143 1,153 110,700
2013/07/22 1,143 1,165 1,136 1,163 95,300
2013/07/19 1,159 1,160 1,099 1,134 164,700
2013/07/18 1,161 1,170 1,146 1,153 67,400
2013/07/17 1,141 1,158 1,141 1,150 55,000
2013/07/16 1,165 1,167 1,143 1,148 65,200
2013/07/12 1,148 1,152 1,137 1,148 64,200
2013/07/11 1,137 1,147 1,122 1,139 67,900
2013/07/10 1,090 1,169 1,088 1,142 248,800
2013/07/09 1,066 1,085 1,065 1,078 87,500
2013/07/08 1,069 1,098 1,054 1,055 101,800
2013/07/05 1,049 1,069 1,049 1,065 46,600
2013/07/04 1,072 1,072 1,037 1,041 74,100
2013/07/03 1,072 1,080 1,064 1,077 65,000
2013/07/02 1,050 1,073 1,043 1,071 79,600
2013/07/01 1,000 1,050 996 1,050 130,300
2013/06/28 973 993 973 987 190,000
2013/06/27 978 978 950 969 108,200
2013/06/26 993 993 962 965 134,600
2013/06/25 1,028 1,028 955 978 229,500
2013/06/24 1,031 1,042 1,020 1,029 122,400
2013/06/21 1,004 1,015 971 1,014 133,600
2013/06/20 1,019 1,019 995 1,004 95,500
2013/06/19 1,021 1,036 1,002 1,017 88,800
2013/06/18 1,040 1,040 1,002 1,008 81,800
2013/06/17 1,009 1,041 1,006 1,039 45,200
2013/06/14 1,033 1,038 1,010 1,010 183,700
2013/06/13 1,026 1,034 997 997 95,800
2013/06/12 1,023 1,043 1,007 1,038 74,600
2013/06/11 1,071 1,075 1,031 1,041 69,300
2013/06/10 1,019 1,065 1,004 1,062 91,700
2013/06/07 1,000 1,005 951 985 175,700
2013/06/06 1,051 1,078 1,023 1,025 146,500
2013/06/05 1,088 1,122 1,070 1,070 99,300
2013/06/04 1,086 1,104 1,049 1,098 122,100
2013/06/03 1,128 1,132 1,092 1,093 115,400
2013/05/31 1,162 1,172 1,133 1,141 140,200
2013/05/30 1,173 1,183 1,139 1,152 210,800
2013/05/29 1,155 1,207 1,147 1,187 197,600
2013/05/28 1,105 1,141 1,103 1,132 130,200
2013/05/27 1,168 1,168 1,105 1,114 300,600
2013/05/24 1,163 1,200 1,143 1,181 233,100
2013/05/23 1,239 1,250 1,159 1,161 304,500
2013/05/22 1,250 1,255 1,236 1,239 119,300
2013/05/21 1,235 1,242 1,222 1,235 118,400
2013/05/20 1,248 1,250 1,230 1,235 139,100
2013/05/17 1,195 1,234 1,183 1,224 326,500
2013/05/16 1,196 1,200 1,152 1,197 286,700
2013/05/15 1,191 1,200 1,169 1,186 240,900
2013/05/14 1,150 1,194 1,150 1,186 325,700
2013/05/13 1,100 1,146 1,091 1,145 401,500
2013/05/10 1,028 1,079 1,020 1,070 298,900
2013/05/09 1,045 1,047 1,018 1,018 77,400
2013/05/08 1,031 1,048 1,025 1,035 224,300
2013/05/07 1,030 1,044 1,023 1,030 231,700
2013/05/02 1,028 1,028 1,000 1,024 184,300
2013/05/01 1,022 1,028 1,006 1,009 159,500
2013/04/30 1,003 1,025 994 1,020 190,800
2013/04/26 1,008 1,010 992 992 159,300
2013/04/25 1,003 1,015 1,001 1,006 118,100
2013/04/24 1,001 1,013 995 1,010 188,600
2013/04/23 1,000 1,007 991 993 170,400
2013/04/22 989 1,012 985 994 187,300
2013/04/19 990 990 968 978 70,600
2013/04/18 987 992 972 985 68,400
2013/04/17 983 993 979 988 77,800
2013/04/16 973 990 966 982 119,600
2013/04/15 986 994 980 986 65,800
2013/04/12 995 997 980 985 71,100
2013/04/11 992 1,005 984 994 120,600
2013/04/10 985 989 974 984 65,400
2013/04/09 996 1,001 978 982 107,100
2013/04/08 967 998 967 996 147,200
2013/04/05 975 985 943 956 177,200
2013/04/04 924 957 910 956 114,000
2013/04/03 902 937 902 935 121,600
2013/04/02 912 912 888 898 174,500
2013/04/01 987 987 932 934 102,200
2013/03/29 993 1,000 976 986 81,500
2013/03/28 999 1,000 980 987 77,800
2013/03/27 977 1,010 977 1,003 107,000
2013/03/26 995 998 973 978 113,000
2013/03/25 1,009 1,011 992 994 105,500
2013/03/22 1,016 1,017 994 994 105,900
2013/03/21 1,010 1,026 1,005 1,016 124,100
2013/03/19 1,012 1,029 1,012 1,018 108,500
2013/03/18 1,005 1,018 997 1,006 111,300
2013/03/15 989 1,012 989 1,008 124,600
2013/03/14 1,007 1,008 980 987 164,300
2013/03/13 990 1,008 988 1,000 81,200
2013/03/12 1,000 1,013 989 993 195,900
2013/03/11 1,011 1,027 1,008 1,017 219,800
2013/03/08 994 1,005 983 1,002 215,400
2013/03/07 1,004 1,009 986 989 79,600
2013/03/06 986 1,010 986 1,004 119,400
2013/03/05 996 1,000 983 985 64,100
2013/03/04 1,000 1,013 993 995 116,400
2013/03/01 980 1,000 974 997 224,400
2013/02/28 955 975 951 970 135,600
2013/02/27 946 963 945 949 160,000
2013/02/26 922 948 914 941 127,400
2013/02/25 952 959 932 935 192,800
2013/02/22 958 958 928 940 162,700
2013/02/21 949 968 947 958 142,900
2013/02/20 952 974 948 970 259,900
2013/02/19 936 961 935 952 97,200
2013/02/18 933 953 930 940 105,100
2013/02/15 938 938 898 933 156,800
2013/02/14 932 950 908 935 168,800
2013/02/13 960 979 931 940 135,500
2013/02/12 988 988 960 960 147,900
2013/02/08 1,000 1,002 970 973 177,700
2013/02/07 1,035 1,036 1,000 1,007 343,100
2013/02/06 1,024 1,050 1,016 1,045 216,700
2013/02/05 999 1,012 994 1,004 87,500
2013/02/04 1,050 1,050 1,006 1,010 149,600
2013/02/01 1,036 1,054 1,024 1,033 153,100
2013/01/31 1,021 1,036 1,002 1,029 177,300
2013/01/30 976 1,042 971 1,021 472,800
2013/01/29 970 985 966 968 182,100
2013/01/28 991 991 974 975 115,000
2013/01/25 999 1,000 981 990 180,600
2013/01/24 921 980 921 975 111,400
2013/01/23 963 965 908 927 160,900
2013/01/22 972 982 945 963 129,500
2013/01/21 977 980 955 973 95,600
2013/01/18 967 985 967 976 167,500
2013/01/17 954 970 913 946 259,200
2013/01/16 994 994 943 954 190,800
2013/01/15 993 1,006 986 994 197,200
2013/01/11 995 997 973 981 169,700
2013/01/10 983 995 968 982 155,900
2013/01/09 964 996 960 987 172,800
2013/01/08 980 996 960 973 130,000
2013/01/07 1,009 1,018 971 980 244,600
2013/01/04 988 1,034 984 1,009 525,300

このページの先頭へ