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
2020/12/30 1,443 1,443 1,400 1,402 70,500
2020/12/29 1,426 1,443 1,406 1,443 62,800
2020/12/28 1,426 1,427 1,394 1,410 48,800
2020/12/25 1,404 1,439 1,404 1,426 37,600
2020/12/24 1,399 1,423 1,394 1,404 35,500
2020/12/23 1,430 1,430 1,388 1,397 31,200
2020/12/22 1,443 1,444 1,417 1,427 42,900
2020/12/21 1,444 1,464 1,432 1,458 55,100
2020/12/18 1,441 1,454 1,425 1,442 58,300
2020/12/17 1,468 1,475 1,438 1,459 39,000
2020/12/16 1,479 1,482 1,460 1,471 41,500
2020/12/15 1,443 1,497 1,437 1,466 46,800
2020/12/14 1,445 1,470 1,442 1,450 62,600
2020/12/11 1,492 1,495 1,450 1,459 97,400
2020/12/10 1,479 1,505 1,465 1,492 80,200
2020/12/09 1,430 1,459 1,428 1,459 61,700
2020/12/08 1,410 1,444 1,402 1,432 78,300
2020/12/07 1,427 1,432 1,402 1,415 47,000
2020/12/04 1,419 1,425 1,397 1,414 41,400
2020/12/03 1,392 1,436 1,392 1,419 73,900
2020/12/02 1,402 1,415 1,386 1,402 68,500
2020/12/01 1,362 1,398 1,362 1,395 63,000
2020/11/30 1,428 1,434 1,373 1,381 70,600
2020/11/27 1,436 1,454 1,429 1,438 52,800
2020/11/26 1,414 1,436 1,408 1,429 21,600
2020/11/25 1,459 1,469 1,425 1,428 58,700
2020/11/24 1,443 1,458 1,430 1,437 68,100
2020/11/20 1,381 1,409 1,381 1,399 50,800
2020/11/19 1,364 1,392 1,361 1,381 36,700
2020/11/18 1,403 1,411 1,365 1,370 52,800
2020/11/17 1,410 1,429 1,402 1,414 49,900
2020/11/16 1,412 1,423 1,391 1,415 66,200
2020/11/13 1,457 1,457 1,364 1,384 68,000
2020/11/12 1,500 1,500 1,445 1,464 58,100
2020/11/11 1,450 1,457 1,426 1,447 75,500
2020/11/10 1,409 1,428 1,388 1,409 81,800
2020/11/09 1,403 1,403 1,351 1,379 72,000
2020/11/06 1,377 1,417 1,368 1,399 58,400
2020/11/05 1,342 1,375 1,320 1,367 62,600
2020/11/04 1,357 1,369 1,331 1,333 99,100
2020/11/02 1,297 1,351 1,297 1,340 53,900
2020/10/30 1,316 1,317 1,274 1,285 27,600
2020/10/29 1,330 1,343 1,302 1,319 27,200
2020/10/28 1,375 1,380 1,315 1,340 56,000
2020/10/27 1,385 1,409 1,351 1,400 50,600
2020/10/26 1,369 1,392 1,355 1,386 28,900
2020/10/23 1,368 1,403 1,361 1,375 19,900
2020/10/22 1,399 1,414 1,320 1,368 45,800
2020/10/21 1,371 1,417 1,371 1,397 49,900
2020/10/20 1,386 1,386 1,356 1,361 44,900
2020/10/19 1,364 1,391 1,359 1,384 26,400
2020/10/16 1,366 1,394 1,356 1,358 19,500
2020/10/15 1,361 1,384 1,358 1,366 26,000
2020/10/14 1,366 1,370 1,345 1,357 26,300
2020/10/13 1,381 1,387 1,366 1,377 26,700
2020/10/12 1,384 1,395 1,357 1,371 32,100
2020/10/09 1,391 1,398 1,372 1,392 40,100
2020/10/08 1,379 1,395 1,371 1,385 39,900
2020/10/07 1,376 1,393 1,374 1,376 29,200
2020/10/06 1,382 1,403 1,367 1,388 41,000
2020/10/05 1,365 1,398 1,349 1,376 66,600
2020/10/02 1,398 1,406 1,346 1,350 74,200
2020/09/30 1,426 1,433 1,389 1,394 70,100
2020/09/29 1,462 1,466 1,426 1,436 58,300
2020/09/28 1,428 1,486 1,408 1,480 107,200
2020/09/25 1,428 1,429 1,376 1,379 165,500
2020/09/24 1,360 1,399 1,352 1,368 63,800
2020/09/23 1,400 1,403 1,351 1,358 90,100
2020/09/18 1,421 1,432 1,398 1,405 90,000
2020/09/17 1,414 1,429 1,401 1,429 50,200
2020/09/16 1,398 1,415 1,382 1,397 54,300
2020/09/15 1,398 1,399 1,362 1,391 37,400
2020/09/14 1,362 1,399 1,354 1,390 108,700
2020/09/11 1,295 1,350 1,295 1,349 88,800
2020/09/10 1,321 1,323 1,302 1,315 54,500
2020/09/09 1,331 1,341 1,296 1,315 91,500
2020/09/08 1,274 1,388 1,274 1,373 52,300
2020/09/07 1,300 1,320 1,254 1,270 55,900
2020/09/04 1,284 1,318 1,282 1,300 26,900
2020/09/03 1,304 1,312 1,288 1,299 25,400
2020/09/02 1,288 1,288 1,261 1,279 35,100
2020/09/01 1,296 1,296 1,265 1,286 44,400
2020/08/31 1,307 1,339 1,304 1,308 50,400
2020/08/28 1,350 1,359 1,289 1,303 64,000
2020/08/27 1,362 1,362 1,340 1,350 19,100
2020/08/26 1,381 1,382 1,346 1,353 26,000
2020/08/25 1,365 1,392 1,361 1,391 32,400
2020/08/24 1,347 1,351 1,334 1,338 19,200
2020/08/21 1,353 1,360 1,330 1,345 43,200
2020/08/20 1,326 1,349 1,325 1,349 60,500
2020/08/19 1,357 1,358 1,331 1,336 21,000
2020/08/18 1,350 1,365 1,330 1,360 77,200
2020/08/17 1,382 1,385 1,346 1,350 63,800
2020/08/14 1,405 1,408 1,382 1,398 30,400
2020/08/13 1,416 1,428 1,378 1,398 63,600
2020/08/12 1,414 1,452 1,396 1,427 48,800
2020/08/11 1,331 1,414 1,331 1,414 46,200
2020/08/07 1,295 1,328 1,295 1,313 73,500
2020/08/06 1,258 1,306 1,258 1,295 50,200
2020/08/05 1,329 1,329 1,262 1,272 71,500
2020/08/04 1,340 1,380 1,312 1,331 54,000
2020/08/03 1,330 1,356 1,318 1,350 39,100
2020/07/31 1,361 1,367 1,307 1,330 35,600
2020/07/30 1,395 1,432 1,391 1,391 35,200
2020/07/29 1,449 1,453 1,381 1,381 41,000
2020/07/28 1,484 1,484 1,427 1,449 27,600
2020/07/27 1,448 1,499 1,428 1,499 36,300
2020/07/22 1,482 1,499 1,442 1,448 76,500
2020/07/21 1,393 1,482 1,380 1,482 76,800
2020/07/20 1,389 1,389 1,360 1,382 25,700
2020/07/17 1,375 1,388 1,351 1,385 23,800
2020/07/16 1,395 1,395 1,355 1,361 17,100
2020/07/15 1,369 1,390 1,353 1,384 31,400
2020/07/14 1,358 1,370 1,298 1,340 26,300
2020/07/13 1,279 1,351 1,273 1,351 28,500
2020/07/10 1,320 1,320 1,245 1,252 42,600
2020/07/09 1,320 1,345 1,309 1,333 32,600
2020/07/08 1,318 1,367 1,318 1,325 38,100
2020/07/07 1,339 1,343 1,328 1,335 21,100
2020/07/06 1,311 1,342 1,299 1,340 21,300
2020/07/03 1,300 1,306 1,281 1,306 16,500
2020/07/02 1,300 1,317 1,290 1,294 39,300
2020/07/01 1,312 1,319 1,283 1,291 27,600
2020/06/30 1,349 1,360 1,309 1,311 36,500
2020/06/29 1,327 1,353 1,312 1,343 39,200
2020/06/26 1,322 1,338 1,317 1,337 34,000
2020/06/25 1,292 1,311 1,271 1,302 40,100
2020/06/24 1,329 1,330 1,299 1,304 30,200
2020/06/23 1,322 1,345 1,318 1,329 44,500
2020/06/22 1,316 1,331 1,298 1,320 42,700
2020/06/19 1,333 1,337 1,303 1,311 67,900
2020/06/18 1,307 1,338 1,292 1,333 58,700
2020/06/17 1,374 1,374 1,315 1,322 38,500
2020/06/16 1,348 1,374 1,317 1,374 44,700
2020/06/15 1,339 1,339 1,291 1,291 20,100
2020/06/12 1,322 1,345 1,302 1,335 60,500
2020/06/11 1,397 1,397 1,349 1,349 25,700
2020/06/10 1,392 1,402 1,380 1,400 28,400
2020/06/09 1,410 1,414 1,390 1,392 30,000
2020/06/08 1,397 1,401 1,376 1,401 32,200
2020/06/05 1,346 1,385 1,345 1,376 57,600
2020/06/04 1,366 1,367 1,342 1,358 32,200
2020/06/03 1,345 1,347 1,322 1,344 41,600
2020/06/02 1,325 1,344 1,308 1,323 69,800
2020/06/01 1,363 1,363 1,294 1,306 59,600
2020/05/29 1,379 1,392 1,331 1,377 107,400
2020/05/28 1,348 1,383 1,328 1,376 75,600
2020/05/27 1,347 1,347 1,312 1,335 54,500
2020/05/26 1,274 1,329 1,266 1,317 36,600
2020/05/25 1,233 1,257 1,225 1,253 24,600
2020/05/22 1,240 1,240 1,213 1,219 26,200
2020/05/21 1,248 1,248 1,223 1,240 25,800
2020/05/20 1,205 1,247 1,200 1,247 57,900
2020/05/19 1,225 1,229 1,187 1,205 79,000
2020/05/18 1,213 1,213 1,182 1,196 61,600
2020/05/15 1,196 1,210 1,160 1,209 60,500
2020/05/14 1,220 1,220 1,187 1,187 35,300
2020/05/13 1,224 1,248 1,200 1,232 47,800
2020/05/12 1,233 1,240 1,211 1,238 34,800
2020/05/11 1,231 1,237 1,205 1,234 66,000
2020/05/08 1,199 1,224 1,194 1,224 61,500
2020/05/07 1,214 1,219 1,182 1,189 30,800
2020/05/01 1,248 1,248 1,216 1,223 41,800
2020/04/30 1,275 1,275 1,245 1,261 44,700
2020/04/28 1,286 1,286 1,228 1,234 77,600
2020/04/27 1,274 1,295 1,265 1,295 26,800
2020/04/24 1,252 1,277 1,235 1,265 28,700
2020/04/23 1,208 1,251 1,208 1,251 34,900
2020/04/22 1,225 1,236 1,201 1,205 35,100
2020/04/21 1,226 1,245 1,220 1,233 25,400
2020/04/20 1,257 1,263 1,218 1,237 30,200
2020/04/17 1,286 1,297 1,243 1,256 41,800
2020/04/16 1,200 1,269 1,198 1,266 55,200
2020/04/15 1,218 1,222 1,180 1,202 89,200
2020/04/14 1,196 1,210 1,165 1,210 104,300
2020/04/13 1,245 1,245 1,186 1,203 104,200
2020/04/10 1,298 1,300 1,261 1,290 41,000
2020/04/09 1,264 1,324 1,237 1,297 73,100
2020/04/08 1,226 1,267 1,206 1,244 65,700
2020/04/07 1,191 1,216 1,130 1,185 43,100
2020/04/06 1,100 1,177 1,092 1,170 42,200
2020/04/03 1,119 1,151 1,086 1,099 27,200
2020/04/02 1,120 1,156 1,107 1,119 32,000
2020/04/01 1,169 1,175 1,143 1,150 77,400
2020/03/31 1,266 1,275 1,168 1,183 74,700
2020/03/30 1,301 1,339 1,226 1,275 103,500
2020/03/27 1,289 1,344 1,235 1,344 134,900
2020/03/26 1,170 1,213 1,139 1,205 66,700
2020/03/25 1,102 1,184 1,089 1,180 110,400
2020/03/24 1,065 1,093 1,050 1,072 115,300
2020/03/23 1,140 1,180 1,021 1,071 123,700
2020/03/19 1,065 1,172 1,051 1,140 110,300
2020/03/18 1,093 1,134 1,035 1,035 133,200
2020/03/17 974 1,097 933 1,087 114,900
2020/03/16 1,005 1,035 979 984 70,900
2020/03/13 1,000 1,017 944 979 109,200
2020/03/12 1,050 1,068 1,020 1,030 60,800
2020/03/11 1,097 1,120 1,079 1,080 41,400
2020/03/10 1,075 1,135 1,027 1,098 89,700
2020/03/09 1,115 1,129 1,083 1,103 73,100
2020/03/06 1,175 1,181 1,149 1,151 61,600
2020/03/05 1,223 1,228 1,204 1,205 45,100
2020/03/04 1,208 1,224 1,195 1,212 41,400
2020/03/03 1,270 1,279 1,217 1,219 57,100
2020/03/02 1,212 1,267 1,212 1,251 74,300
2020/02/28 1,253 1,278 1,236 1,242 69,800
2020/02/27 1,318 1,318 1,283 1,300 78,100
2020/02/26 1,287 1,329 1,287 1,324 46,300
2020/02/25 1,327 1,347 1,297 1,312 83,600
2020/02/21 1,385 1,403 1,382 1,387 46,000
2020/02/20 1,383 1,403 1,374 1,385 36,900
2020/02/19 1,395 1,395 1,368 1,368 48,200
2020/02/18 1,377 1,381 1,366 1,373 46,100
2020/02/17 1,416 1,416 1,380 1,380 39,400
2020/02/14 1,421 1,426 1,402 1,424 45,800
2020/02/13 1,422 1,428 1,413 1,416 38,900
2020/02/12 1,433 1,439 1,417 1,419 35,400
2020/02/10 1,424 1,465 1,420 1,443 70,700
2020/02/07 1,448 1,488 1,435 1,486 59,100
2020/02/06 1,427 1,452 1,411 1,435 124,500
2020/02/05 1,440 1,442 1,422 1,422 40,600
2020/02/04 1,388 1,433 1,383 1,430 37,500
2020/02/03 1,390 1,414 1,388 1,404 57,900
2020/01/31 1,437 1,445 1,420 1,433 88,600
2020/01/30 1,501 1,502 1,444 1,452 43,500
2020/01/29 1,511 1,517 1,495 1,503 51,700
2020/01/28 1,493 1,526 1,493 1,518 71,900
2020/01/27 1,543 1,546 1,513 1,516 32,400
2020/01/24 1,559 1,566 1,556 1,560 26,800
2020/01/23 1,569 1,572 1,556 1,559 43,100
2020/01/22 1,570 1,586 1,570 1,579 24,100
2020/01/21 1,564 1,588 1,564 1,571 29,900
2020/01/20 1,543 1,569 1,543 1,561 19,400
2020/01/17 1,548 1,555 1,542 1,545 23,500
2020/01/16 1,547 1,547 1,532 1,538 40,100
2020/01/15 1,541 1,549 1,524 1,547 45,600
2020/01/14 1,576 1,578 1,542 1,551 58,700
2020/01/10 1,586 1,608 1,581 1,583 34,500
2020/01/09 1,578 1,593 1,570 1,575 31,200
2020/01/08 1,556 1,564 1,532 1,559 46,700
2020/01/07 1,565 1,602 1,564 1,593 53,800
2020/01/06 1,544 1,569 1,537 1,567 88,500

このページの先頭へ