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
2025/06/13 2,650 2,655 2,631 2,655 166,600
2025/06/12 2,646 2,646 2,624 2,646 108,400
2025/06/11 2,633 2,647 2,630 2,644 115,700
2025/06/10 2,613 2,639 2,613 2,620 139,600
2025/06/09 2,631 2,636 2,597 2,597 117,300
2025/06/06 2,629 2,647 2,627 2,631 111,000
2025/06/05 2,630 2,641 2,612 2,619 113,000
2025/06/04 2,641 2,654 2,634 2,638 189,300
2025/06/03 2,590 2,630 2,576 2,625 302,100
2025/06/02 2,556 2,590 2,555 2,580 160,700
2025/05/30 2,530 2,568 2,525 2,566 244,900
2025/05/29 2,490 2,539 2,490 2,539 269,400
2025/05/28 2,487 2,495 2,476 2,479 99,800
2025/05/27 2,475 2,489 2,469 2,484 66,000
2025/05/26 2,477 2,488 2,465 2,472 79,400
2025/05/23 2,478 2,490 2,457 2,477 109,800
2025/05/22 2,450 2,472 2,440 2,457 103,700
2025/05/21 2,503 2,524 2,460 2,460 117,700
2025/05/20 2,504 2,524 2,493 2,502 175,300
2025/05/19 2,504 2,521 2,475 2,503 181,800
2025/05/16 2,502 2,502 2,456 2,475 223,200
2025/05/15 2,501 2,560 2,455 2,496 437,100
2025/05/14 2,485 2,610 2,440 2,548 688,200
2025/05/13 2,495 2,502 2,476 2,477 178,900
2025/05/12 2,459 2,488 2,453 2,488 148,300
2025/05/09 2,435 2,465 2,426 2,459 176,800
2025/05/08 2,430 2,442 2,418 2,436 138,900
2025/05/07 2,397 2,428 2,393 2,420 144,200
2025/05/02 2,385 2,400 2,377 2,397 138,400
2025/05/01 2,400 2,408 2,373 2,387 125,900
2025/04/30 2,400 2,420 2,389 2,399 156,600
2025/04/28 2,375 2,399 2,374 2,387 155,900
2025/04/25 2,328 2,344 2,322 2,342 162,700
2025/04/24 2,330 2,344 2,317 2,317 134,100
2025/04/23 2,344 2,344 2,321 2,331 198,100
2025/04/22 2,286 2,300 2,278 2,300 115,100
2025/04/21 2,280 2,293 2,271 2,293 149,900
2025/04/18 2,236 2,282 2,227 2,282 114,900
2025/04/17 2,200 2,224 2,198 2,224 122,200
2025/04/16 2,222 2,238 2,205 2,215 102,900
2025/04/15 2,233 2,233 2,215 2,223 136,600
2025/04/14 2,238 2,238 2,198 2,215 150,800
2025/04/11 2,192 2,208 2,139 2,196 249,600
2025/04/10 2,258 2,258 2,202 2,233 337,800
2025/04/09 2,110 2,130 2,060 2,108 302,300
2025/04/08 2,070 2,162 2,066 2,153 291,300
2025/04/07 1,998 2,059 1,954 2,011 540,200
2025/04/04 2,203 2,208 2,100 2,138 604,500
2025/04/03 2,252 2,300 2,251 2,272 328,900
2025/04/02 2,361 2,361 2,332 2,342 251,800
2025/04/01 2,397 2,409 2,365 2,365 168,000
2025/03/31 2,418 2,421 2,354 2,369 453,700
2025/03/28 2,420 2,474 2,420 2,464 401,600
2025/03/27 2,521 2,525 2,495 2,525 550,100
2025/03/26 2,515 2,544 2,513 2,540 301,400
2025/03/25 2,524 2,526 2,509 2,523 292,000
2025/03/24 2,557 2,557 2,506 2,516 475,200
2025/03/21 2,540 2,561 2,535 2,545 357,800
2025/03/19 2,533 2,575 2,533 2,551 279,900
2025/03/18 2,533 2,541 2,518 2,530 331,500
2025/03/17 2,510 2,534 2,507 2,526 285,700
2025/03/14 2,490 2,507 2,485 2,496 362,000
2025/03/13 2,525 2,534 2,508 2,508 380,200
2025/03/12 2,513 2,544 2,498 2,532 290,100
2025/03/11 2,520 2,526 2,489 2,514 427,600
2025/03/10 2,591 2,600 2,544 2,545 389,200
2025/03/07 2,563 2,614 2,546 2,577 356,200
2025/03/06 2,586 2,606 2,575 2,575 298,700
2025/03/05 2,547 2,582 2,541 2,566 241,600
2025/03/04 2,569 2,569 2,535 2,547 389,300
2025/03/03 2,558 2,595 2,551 2,578 455,000
2025/02/28 2,500 2,529 2,497 2,510 301,800
2025/02/27 2,502 2,515 2,490 2,515 272,700
2025/02/26 2,506 2,509 2,481 2,504 177,700
2025/02/25 2,475 2,507 2,473 2,506 206,100
2025/02/21 2,480 2,495 2,462 2,475 212,200
2025/02/20 2,518 2,518 2,473 2,480 282,800
2025/02/19 2,543 2,561 2,518 2,519 243,700
2025/02/18 2,518 2,542 2,503 2,542 160,500
2025/02/17 2,530 2,539 2,512 2,516 181,300
2025/02/14 2,522 2,547 2,511 2,517 224,600
2025/02/13 2,485 2,530 2,475 2,517 256,400
2025/02/12 2,463 2,475 2,447 2,464 223,500
2025/02/10 2,470 2,484 2,444 2,473 286,100
2025/02/07 2,505 2,505 2,437 2,477 474,700
2025/02/06 2,404 2,447 2,404 2,431 253,000
2025/02/05 2,415 2,424 2,396 2,414 221,100
2025/02/04 2,412 2,433 2,408 2,422 187,400
2025/02/03 2,421 2,421 2,387 2,393 325,500
2025/01/31 2,437 2,440 2,406 2,420 179,200
2025/01/30 2,415 2,436 2,409 2,436 129,900
2025/01/29 2,425 2,438 2,411 2,418 142,800
2025/01/28 2,408 2,428 2,395 2,415 115,300
2025/01/27 2,415 2,423 2,396 2,414 143,500
2025/01/24 2,410 2,413 2,384 2,400 150,200
2025/01/23 2,410 2,410 2,387 2,390 178,100
2025/01/22 2,415 2,434 2,413 2,426 98,200
2025/01/21 2,409 2,435 2,408 2,419 99,300
2025/01/20 2,397 2,426 2,397 2,418 127,200
2025/01/17 2,383 2,402 2,371 2,396 213,300
2025/01/16 2,430 2,441 2,414 2,423 169,900
2025/01/15 2,407 2,436 2,407 2,436 118,300
2025/01/14 2,401 2,423 2,393 2,406 252,900
2025/01/10 2,420 2,443 2,411 2,430 135,600
2025/01/09 2,482 2,482 2,417 2,428 259,800
2025/01/08 2,482 2,498 2,456 2,482 261,900
2025/01/07 2,551 2,564 2,501 2,503 311,200
2025/01/06 2,569 2,570 2,541 2,552 200,700

このページの先頭へ