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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |