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
2026/07/21 2,307 2,351 2,305 2,324 308,000
2026/07/17 2,350 2,353 2,301 2,317 221,300
2026/07/16 2,340 2,354 2,324 2,339 143,100
2026/07/15 2,319 2,337 2,311 2,333 217,600
2026/07/14 2,290 2,314 2,288 2,296 208,700
2026/07/13 2,274 2,306 2,261 2,274 181,900
2026/07/10 2,252 2,274 2,241 2,258 215,500
2026/07/09 2,216 2,254 2,211 2,252 234,500
2026/07/08 2,250 2,271 2,234 2,239 208,300
2026/07/07 2,262 2,289 2,257 2,262 217,000
2026/07/06 2,216 2,256 2,208 2,248 252,000
2026/07/03 2,178 2,195 2,167 2,189 165,600
2026/07/02 2,138 2,188 2,133 2,159 241,800
2026/07/01 2,124 2,140 2,123 2,132 115,900
2026/06/30 2,150 2,151 2,118 2,118 189,200
2026/06/29 2,134 2,151 2,119 2,133 193,300
2026/06/26 2,120 2,149 2,111 2,134 183,600
2026/06/25 2,145 2,145 2,111 2,111 158,300
2026/06/24 2,102 2,133 2,100 2,119 156,500
2026/06/23 2,147 2,153 2,101 2,101 220,600
2026/06/22 2,150 2,193 2,143 2,148 189,200
2026/06/19 2,161 2,175 2,139 2,168 216,900
2026/06/18 2,155 2,189 2,155 2,166 198,800
2026/06/17 2,172 2,188 2,157 2,157 157,200
2026/06/16 2,150 2,170 2,131 2,155 163,800
2026/06/15 2,125 2,166 2,125 2,150 192,500
2026/06/12 2,079 2,094 2,069 2,094 247,900
2026/06/11 2,060 2,068 2,041 2,060 250,600
2026/06/10 2,080 2,086 2,063 2,078 307,900
2026/06/09 2,110 2,129 2,082 2,082 204,400
2026/06/08 2,100 2,119 2,081 2,101 284,100
2026/06/05 2,089 2,139 2,085 2,135 232,500
2026/06/04 2,093 2,115 2,077 2,085 319,400
2026/06/03 2,100 2,125 2,081 2,122 253,200
2026/06/02 2,142 2,143 2,090 2,102 308,900
2026/06/01 2,212 2,219 2,125 2,149 325,600
2026/05/29 2,200 2,226 2,195 2,200 657,700
2026/05/28 2,185 2,217 2,167 2,191 706,200
2026/05/27 2,205 2,217 2,165 2,177 566,400
2026/05/26 2,196 2,222 2,175 2,204 293,800
2026/05/25 2,185 2,190 2,151 2,190 370,100
2026/05/22 2,198 2,203 2,164 2,180 286,600
2026/05/21 2,191 2,209 2,175 2,194 328,400
2026/05/20 2,230 2,230 2,146 2,169 449,800
2026/05/19 2,283 2,294 2,206 2,233 397,100
2026/05/18 2,348 2,348 2,247 2,269 555,000
2026/05/15 2,340 2,393 2,336 2,363 367,700
2026/05/14 2,428 2,438 2,303 2,332 691,000
2026/05/13 2,662 2,666 2,434 2,434 622,000
2026/05/12 2,690 2,726 2,662 2,662 200,100
2026/05/11 2,678 2,697 2,648 2,677 270,300
2026/05/08 2,691 2,706 2,650 2,681 276,000
2026/05/07 2,718 2,741 2,693 2,695 223,500
2026/05/01 2,684 2,715 2,670 2,696 183,400
2026/04/30 2,691 2,705 2,665 2,699 188,600
2026/04/28 2,667 2,720 2,663 2,720 215,300
2026/04/27 2,722 2,725 2,665 2,681 312,400
2026/04/24 2,766 2,766 2,722 2,746 185,800
2026/04/23 2,753 2,762 2,723 2,757 215,200
2026/04/22 2,781 2,781 2,735 2,753 236,700
2026/04/21 2,816 2,816 2,795 2,797 126,500
2026/04/20 2,826 2,835 2,783 2,801 249,700
2026/04/17 2,840 2,852 2,822 2,823 115,500
2026/04/16 2,850 2,869 2,841 2,844 159,600
2026/04/15 2,887 2,901 2,850 2,850 146,100
2026/04/14 2,912 2,917 2,850 2,860 147,300
2026/04/13 2,879 2,905 2,845 2,886 171,600
2026/04/10 2,930 2,944 2,870 2,882 300,000
2026/04/09 2,983 3,000 2,932 2,938 165,700
2026/04/08 3,000 3,015 2,983 2,998 190,900
2026/04/07 2,946 2,980 2,910 2,950 144,000
2026/04/06 2,965 2,978 2,946 2,946 60,600
2026/04/03 2,959 2,983 2,957 2,977 70,900
2026/03/27 3,020 3,075 3,020 3,045 161,300
2026/03/26 3,075 3,075 3,005 3,035 109,000
2026/03/25 3,050 3,060 3,030 3,040 120,700
2026/03/24 2,985 3,000 2,967 2,992 152,000
2026/03/23 2,994 2,994 2,886 2,932 233,500
2026/03/19 3,105 3,110 3,020 3,020 161,900
2026/03/18 3,140 3,165 3,115 3,155 104,800
2026/03/17 3,080 3,110 3,065 3,070 86,900
2026/03/16 3,050 3,085 3,045 3,060 101,800
2026/03/13 3,075 3,140 3,075 3,095 121,500
2026/03/12 3,155 3,165 3,100 3,130 115,700
2026/03/11 3,180 3,205 3,170 3,180 131,600
2026/03/10 3,130 3,170 3,095 3,120 125,700
2026/03/09 3,000 3,090 2,992 3,070 177,900
2026/03/06 3,160 3,205 3,140 3,205 92,800
2026/03/05 3,210 3,270 3,170 3,205 181,500
2026/03/04 3,190 3,195 3,040 3,110 249,200
2026/03/03 3,405 3,415 3,255 3,255 284,000
2026/03/02 3,405 3,450 3,350 3,410 162,700
2026/02/27 3,465 3,500 3,455 3,500 105,700
2026/02/26 3,430 3,490 3,420 3,445 118,300
2026/02/25 3,550 3,550 3,435 3,435 232,800
2026/02/24 3,500 3,540 3,450 3,540 102,900
2026/02/20 3,480 3,500 3,455 3,470 94,300
2026/02/19 3,450 3,525 3,420 3,505 109,400
2026/02/18 3,415 3,460 3,405 3,450 81,600
2026/02/17 3,430 3,450 3,400 3,400 104,700
2026/02/16 3,420 3,440 3,390 3,415 102,300
2026/02/13 3,380 3,405 3,330 3,380 130,000
2026/02/12 3,390 3,400 3,310 3,380 255,400
2026/02/10 3,430 3,460 3,405 3,440 168,600
2026/02/09 3,400 3,420 3,340 3,390 172,500
2026/02/06 3,330 3,350 3,200 3,340 189,700
2026/02/05 3,340 3,355 3,325 3,330 99,700
2026/02/04 3,335 3,375 3,325 3,325 196,800
2026/02/03 3,295 3,335 3,275 3,330 89,900
2026/02/02 3,310 3,345 3,260 3,260 85,500
2026/01/30 3,305 3,315 3,265 3,305 75,000
2026/01/29 3,255 3,310 3,205 3,280 115,600
2026/01/28 3,285 3,290 3,240 3,260 95,500
2026/01/27 3,300 3,335 3,255 3,330 116,000
2026/01/26 3,325 3,365 3,300 3,320 109,900
2026/01/23 3,370 3,420 3,360 3,385 108,100
2026/01/22 3,360 3,385 3,330 3,370 94,500
2026/01/21 3,340 3,370 3,320 3,345 82,000
2026/01/20 3,400 3,415 3,355 3,370 92,100
2026/01/19 3,365 3,415 3,355 3,400 90,200
2026/01/16 3,330 3,375 3,325 3,375 70,100
2026/01/15 3,315 3,360 3,305 3,335 112,000
2026/01/14 3,330 3,345 3,300 3,315 87,400
2026/01/13 3,370 3,370 3,290 3,315 128,700
2026/01/09 3,225 3,270 3,225 3,250 114,800
2026/01/08 3,195 3,235 3,185 3,200 89,800
2026/01/07 3,195 3,235 3,175 3,205 90,300
2026/01/06 3,170 3,220 3,165 3,205 128,100
2026/01/05 3,140 3,155 3,065 3,145 141,100

このページの先頭へ