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
2016/12/30 1,555 1,571 1,540 1,571 69,700
2016/12/29 1,580 1,584 1,552 1,566 94,600
2016/12/28 1,555 1,592 1,551 1,590 90,700
2016/12/27 1,553 1,572 1,541 1,550 91,600
2016/12/26 1,569 1,570 1,548 1,559 54,500
2016/12/22 1,558 1,567 1,534 1,567 129,400
2016/12/21 1,560 1,565 1,538 1,559 129,500
2016/12/20 1,538 1,560 1,526 1,555 102,000
2016/12/19 1,570 1,575 1,523 1,540 147,100
2016/12/16 1,573 1,594 1,541 1,594 213,100
2016/12/15 1,551 1,578 1,530 1,576 135,300
2016/12/14 1,555 1,562 1,524 1,548 107,100
2016/12/13 1,560 1,570 1,540 1,569 68,600
2016/12/12 1,574 1,577 1,537 1,556 154,000
2016/12/09 1,550 1,580 1,530 1,579 147,300
2016/12/08 1,519 1,561 1,519 1,547 154,600
2016/12/07 1,479 1,513 1,474 1,503 165,000
2016/12/06 1,470 1,478 1,459 1,477 159,600
2016/12/05 1,441 1,455 1,415 1,445 153,200
2016/12/02 1,481 1,481 1,448 1,458 85,100
2016/12/01 1,479 1,494 1,447 1,483 171,900
2016/11/30 1,456 1,481 1,427 1,480 87,700
2016/11/29 1,451 1,471 1,415 1,464 140,000
2016/11/28 1,434 1,485 1,413 1,480 205,600
2016/11/25 1,410 1,438 1,409 1,435 141,800
2016/11/24 1,409 1,413 1,398 1,403 42,600
2016/11/22 1,388 1,406 1,375 1,405 72,400
2016/11/21 1,397 1,400 1,372 1,388 71,000
2016/11/18 1,394 1,412 1,380 1,407 161,300
2016/11/17 1,351 1,382 1,321 1,379 86,600
2016/11/16 1,394 1,394 1,341 1,351 88,000
2016/11/15 1,379 1,400 1,366 1,381 71,000
2016/11/14 1,358 1,391 1,354 1,382 149,100
2016/11/11 1,330 1,364 1,323 1,345 159,400
2016/11/10 1,300 1,337 1,295 1,331 81,600
2016/11/09 1,300 1,324 1,211 1,231 188,800
2016/11/08 1,273 1,305 1,273 1,290 94,100
2016/11/07 1,244 1,277 1,243 1,273 167,400
2016/11/04 1,200 1,236 1,192 1,225 155,800
2016/11/02 1,225 1,227 1,207 1,214 60,100
2016/11/01 1,235 1,251 1,215 1,249 105,500
2016/10/31 1,211 1,243 1,199 1,241 110,700
2016/10/28 1,223 1,232 1,214 1,221 108,800
2016/10/27 1,219 1,226 1,203 1,218 59,900
2016/10/26 1,213 1,222 1,203 1,219 63,100
2016/10/25 1,210 1,235 1,208 1,216 72,400
2016/10/24 1,208 1,221 1,198 1,212 48,100
2016/10/21 1,216 1,226 1,203 1,208 57,500
2016/10/20 1,192 1,217 1,190 1,216 51,000
2016/10/19 1,200 1,200 1,187 1,193 20,900
2016/10/18 1,180 1,249 1,179 1,197 73,600
2016/10/17 1,180 1,188 1,173 1,184 36,800
2016/10/14 1,182 1,183 1,164 1,180 34,500
2016/10/13 1,185 1,191 1,176 1,182 34,000
2016/10/12 1,156 1,193 1,150 1,183 71,500
2016/10/11 1,179 1,180 1,153 1,159 69,500
2016/10/07 1,185 1,191 1,178 1,185 34,200
2016/10/06 1,190 1,217 1,187 1,189 72,600
2016/10/05 1,161 1,186 1,158 1,181 70,200
2016/10/04 1,165 1,165 1,149 1,163 38,500
2016/10/03 1,169 1,169 1,151 1,156 35,000
2016/09/30 1,143 1,168 1,135 1,160 65,400
2016/09/29 1,158 1,185 1,156 1,172 84,400
2016/09/28 1,147 1,156 1,132 1,156 53,200
2016/09/27 1,120 1,140 1,105 1,140 85,300
2016/09/26 1,152 1,157 1,116 1,119 50,800
2016/09/23 1,141 1,162 1,124 1,160 87,300
2016/09/21 1,117 1,142 1,097 1,141 55,500
2016/09/20 1,106 1,132 1,100 1,118 66,100
2016/09/16 1,105 1,119 1,104 1,117 48,800
2016/09/15 1,117 1,117 1,098 1,099 55,000
2016/09/14 1,132 1,141 1,122 1,135 31,600
2016/09/13 1,150 1,151 1,124 1,132 40,900
2016/09/12 1,112 1,132 1,101 1,131 47,400
2016/09/09 1,141 1,144 1,124 1,124 95,600
2016/09/08 1,120 1,144 1,109 1,140 103,700
2016/09/07 1,103 1,124 1,092 1,123 65,100
2016/09/06 1,108 1,114 1,096 1,110 26,000
2016/09/05 1,101 1,120 1,095 1,099 50,500
2016/09/02 1,076 1,092 1,071 1,089 33,100
2016/09/01 1,095 1,099 1,077 1,080 53,500
2016/08/31 1,065 1,095 1,065 1,095 59,400
2016/08/30 1,046 1,067 1,046 1,058 24,600
2016/08/29 1,045 1,057 1,038 1,045 41,900
2016/08/26 1,049 1,053 1,025 1,025 31,400
2016/08/25 1,055 1,078 1,050 1,055 34,600
2016/08/24 1,034 1,080 1,034 1,052 72,300
2016/08/23 1,033 1,039 1,022 1,026 64,700
2016/08/22 1,039 1,045 1,030 1,041 40,100
2016/08/19 1,026 1,054 1,026 1,039 43,300
2016/08/18 1,017 1,029 1,009 1,016 60,100
2016/08/17 998 1,026 998 1,024 65,700
2016/08/16 1,013 1,025 998 999 50,700
2016/08/15 1,020 1,028 1,009 1,011 24,100
2016/08/12 1,032 1,034 1,020 1,021 38,400
2016/08/10 1,016 1,025 1,009 1,022 38,400
2016/08/09 1,028 1,032 1,012 1,023 45,900
2016/08/08 1,026 1,040 1,011 1,032 51,500
2016/08/05 1,015 1,035 996 998 106,300
2016/08/04 1,000 1,033 1,000 1,028 102,100
2016/08/03 1,033 1,043 1,012 1,026 105,400
2016/08/02 1,076 1,080 1,049 1,057 75,200
2016/08/01 1,050 1,107 1,036 1,100 90,100
2016/07/29 1,063 1,068 1,040 1,067 42,200
2016/07/28 1,094 1,094 1,058 1,061 69,500
2016/07/27 1,093 1,116 1,081 1,104 81,300
2016/07/26 1,086 1,086 1,048 1,076 108,800
2016/07/25 1,066 1,092 1,059 1,088 92,100
2016/07/22 1,072 1,072 1,039 1,050 89,800
2016/07/21 1,056 1,072 1,056 1,072 84,100
2016/07/20 1,050 1,050 1,027 1,046 68,900
2016/07/19 1,040 1,052 1,029 1,050 53,200
2016/07/15 1,025 1,041 1,015 1,030 72,900
2016/07/14 1,020 1,020 997 1,011 83,000
2016/07/13 1,027 1,048 1,009 1,015 158,300
2016/07/12 981 1,019 976 1,013 151,800
2016/07/11 915 950 915 944 69,200
2016/07/08 931 932 892 892 54,700
2016/07/07 923 951 922 931 106,200
2016/07/06 914 933 909 931 113,300
2016/07/05 932 937 916 928 35,000
2016/07/04 940 943 930 933 50,800
2016/07/01 957 963 949 951 71,900
2016/06/30 950 970 945 956 124,200
2016/06/29 906 943 898 940 221,500
2016/06/28 876 905 857 889 232,800
2016/06/27 892 901 880 890 117,300
2016/06/24 989 993 887 892 146,700
2016/06/23 970 981 961 981 88,800
2016/06/22 1,002 1,003 964 970 97,700
2016/06/21 1,006 1,006 980 1,003 98,900
2016/06/20 985 1,004 981 1,002 66,300
2016/06/17 988 998 962 962 139,500
2016/06/16 1,014 1,017 971 973 80,600
2016/06/15 1,000 1,019 994 1,006 52,000
2016/06/14 1,014 1,022 999 1,005 49,500
2016/06/13 1,033 1,033 1,000 1,015 109,500
2016/06/10 1,068 1,072 1,039 1,046 93,300
2016/06/09 1,080 1,085 1,057 1,072 23,900
2016/06/08 1,089 1,089 1,064 1,083 42,500
2016/06/07 1,066 1,084 1,066 1,082 36,000
2016/06/06 1,067 1,068 1,051 1,065 50,800
2016/06/03 1,091 1,096 1,074 1,085 42,100
2016/06/02 1,113 1,127 1,090 1,091 73,200
2016/06/01 1,120 1,141 1,110 1,125 79,700
2016/05/31 1,115 1,133 1,115 1,133 83,000
2016/05/30 1,128 1,128 1,112 1,122 46,100
2016/05/27 1,137 1,142 1,122 1,125 59,700
2016/05/26 1,137 1,144 1,121 1,134 80,800
2016/05/25 1,135 1,148 1,119 1,120 79,300
2016/05/24 1,145 1,145 1,122 1,127 82,400
2016/05/23 1,143 1,152 1,126 1,150 117,300
2016/05/20 1,145 1,145 1,123 1,143 83,500
2016/05/19 1,144 1,152 1,135 1,146 76,100
2016/05/18 1,122 1,140 1,117 1,136 87,600
2016/05/17 1,116 1,126 1,103 1,120 71,300
2016/05/16 1,093 1,120 1,093 1,106 67,000
2016/05/13 1,107 1,111 1,089 1,093 102,000
2016/05/12 1,086 1,105 1,062 1,105 143,100
2016/05/11 1,045 1,070 1,032 1,059 120,600
2016/05/10 1,024 1,036 1,013 1,029 125,800
2016/05/09 1,030 1,044 1,023 1,023 55,200
2016/05/06 1,033 1,041 1,015 1,026 106,700
2016/05/02 1,039 1,066 1,035 1,042 85,500
2016/04/28 1,146 1,146 1,093 1,097 106,200
2016/04/27 1,129 1,135 1,117 1,134 62,400
2016/04/26 1,140 1,145 1,117 1,127 67,600
2016/04/25 1,164 1,164 1,142 1,150 72,600
2016/04/22 1,146 1,165 1,138 1,164 128,900
2016/04/21 1,149 1,149 1,132 1,146 79,400
2016/04/20 1,145 1,146 1,123 1,130 85,200
2016/04/19 1,123 1,133 1,112 1,129 70,800
2016/04/18 1,100 1,107 1,088 1,093 73,400
2016/04/15 1,112 1,143 1,112 1,123 78,300
2016/04/14 1,110 1,134 1,102 1,134 58,700
2016/04/13 1,070 1,093 1,066 1,088 48,000
2016/04/12 1,037 1,076 1,035 1,063 73,300
2016/04/11 1,044 1,049 1,019 1,037 64,700
2016/04/08 1,019 1,070 1,016 1,053 66,300
2016/04/07 1,038 1,058 1,022 1,041 87,400
2016/04/06 1,032 1,048 1,024 1,038 69,100
2016/04/05 1,070 1,079 1,036 1,038 93,400
2016/04/04 1,094 1,094 1,058 1,074 134,600
2016/04/01 1,154 1,155 1,088 1,094 144,000
2016/03/31 1,162 1,179 1,138 1,138 104,100
2016/03/30 1,152 1,188 1,152 1,161 130,100
2016/03/29 1,139 1,161 1,138 1,151 108,900
2016/03/28 1,153 1,159 1,126 1,148 87,100
2016/03/25 1,146 1,156 1,133 1,141 59,600
2016/03/24 1,139 1,147 1,125 1,142 129,900
2016/03/23 1,153 1,163 1,136 1,139 63,000
2016/03/22 1,138 1,149 1,127 1,147 69,900
2016/03/18 1,120 1,140 1,103 1,116 85,300
2016/03/17 1,135 1,152 1,109 1,127 74,900
2016/03/16 1,120 1,130 1,112 1,119 43,900
2016/03/15 1,121 1,139 1,107 1,125 33,600
2016/03/14 1,105 1,135 1,098 1,120 64,900
2016/03/11 1,071 1,092 1,068 1,088 99,700
2016/03/10 1,079 1,096 1,075 1,094 51,400
2016/03/09 1,083 1,090 1,060 1,069 71,400
2016/03/08 1,108 1,119 1,080 1,101 50,900
2016/03/07 1,130 1,135 1,107 1,113 43,100
2016/03/04 1,102 1,141 1,102 1,125 84,900
2016/03/03 1,085 1,100 1,073 1,099 60,700
2016/03/02 1,073 1,099 1,073 1,097 132,800
2016/03/01 1,052 1,066 1,028 1,043 89,800
2016/02/29 1,065 1,095 1,052 1,052 105,000
2016/02/26 1,050 1,061 1,031 1,047 111,300
2016/02/25 1,021 1,057 1,021 1,046 83,400
2016/02/24 1,016 1,029 1,001 1,019 70,300
2016/02/23 1,038 1,045 1,008 1,016 70,800
2016/02/22 1,024 1,050 1,022 1,032 81,100
2016/02/19 1,063 1,063 1,025 1,041 91,900
2016/02/18 1,087 1,093 1,065 1,077 44,300
2016/02/17 1,044 1,078 1,037 1,057 72,500
2016/02/16 1,038 1,080 1,030 1,056 104,200
2016/02/15 1,024 1,059 1,019 1,054 80,500
2016/02/12 1,006 1,031 988 989 130,300
2016/02/10 1,101 1,107 1,026 1,042 206,500
2016/02/09 1,114 1,119 1,093 1,102 120,300
2016/02/08 1,112 1,150 1,112 1,144 136,300
2016/02/05 1,133 1,156 1,108 1,122 140,700
2016/02/04 1,180 1,180 1,128 1,163 142,300
2016/02/03 1,217 1,236 1,192 1,208 225,000
2016/02/02 1,201 1,231 1,187 1,213 141,100
2016/02/01 1,211 1,239 1,201 1,221 169,500
2016/01/29 1,127 1,195 1,124 1,175 205,200
2016/01/28 1,133 1,141 1,109 1,127 81,100
2016/01/27 1,131 1,151 1,116 1,147 79,600
2016/01/26 1,112 1,127 1,106 1,111 40,500
2016/01/25 1,163 1,163 1,124 1,138 74,300
2016/01/22 1,110 1,138 1,101 1,137 92,100
2016/01/21 1,117 1,139 1,073 1,074 96,000
2016/01/20 1,162 1,164 1,114 1,117 78,000
2016/01/19 1,149 1,170 1,145 1,163 64,500
2016/01/18 1,170 1,173 1,140 1,165 76,000
2016/01/15 1,218 1,222 1,176 1,182 55,300
2016/01/14 1,190 1,200 1,175 1,192 85,100
2016/01/13 1,210 1,233 1,195 1,232 113,400
2016/01/12 1,212 1,231 1,189 1,193 127,300
2016/01/08 1,250 1,260 1,227 1,237 116,200
2016/01/07 1,288 1,297 1,258 1,265 101,000
2016/01/06 1,311 1,321 1,289 1,298 51,500
2016/01/05 1,313 1,326 1,300 1,313 51,700
2016/01/04 1,341 1,358 1,318 1,321 58,000

このページの先頭へ