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

極東貿易(8093)の株価時系列情報

極東貿易(8093)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
2026/06/15 1,750 1,758 1,740 1,743 32,500
2026/06/12 1,713 1,734 1,707 1,724 36,300
2026/06/11 1,710 1,712 1,683 1,705 50,900
2026/06/10 1,724 1,732 1,712 1,727 44,900
2026/06/09 1,729 1,754 1,725 1,733 34,500
2026/06/08 1,718 1,732 1,709 1,727 65,500
2026/06/05 1,720 1,761 1,720 1,752 31,800
2026/06/04 1,719 1,737 1,705 1,720 30,000
2026/06/03 1,728 1,737 1,711 1,727 37,200
2026/06/02 1,740 1,740 1,709 1,728 58,600
2026/06/01 1,787 1,787 1,740 1,754 77,700
2026/05/29 1,814 1,823 1,790 1,790 29,600
2026/05/28 1,799 1,800 1,770 1,800 47,000
2026/05/27 1,805 1,812 1,790 1,803 41,900
2026/05/26 1,800 1,831 1,784 1,809 127,700
2026/05/25 1,827 1,845 1,800 1,806 53,400
2026/05/22 1,818 1,837 1,816 1,829 25,600
2026/05/21 1,848 1,851 1,807 1,809 45,700
2026/05/20 1,879 1,879 1,804 1,828 70,500
2026/05/19 1,855 1,888 1,855 1,879 84,000
2026/05/18 1,890 1,902 1,824 1,842 80,200
2026/05/15 1,983 1,990 1,861 1,890 120,300
2026/05/14 1,950 1,953 1,903 1,903 39,700
2026/05/13 1,930 1,942 1,921 1,938 33,500
2026/05/12 1,925 1,969 1,925 1,935 43,100
2026/05/11 1,935 1,955 1,920 1,925 37,900
2026/05/08 1,950 1,950 1,911 1,945 38,400
2026/05/07 1,915 1,964 1,915 1,958 77,800
2026/05/01 1,855 1,893 1,853 1,889 33,300
2026/04/30 1,862 1,868 1,847 1,868 35,100
2026/04/28 1,852 1,879 1,846 1,879 44,100
2026/04/27 1,860 1,874 1,846 1,852 42,700
2026/04/24 1,898 1,898 1,860 1,870 42,200
2026/04/23 1,895 1,895 1,862 1,876 36,600
2026/04/22 1,904 1,909 1,890 1,899 32,700
2026/04/21 1,920 1,927 1,905 1,905 22,500
2026/04/20 1,918 1,919 1,903 1,915 23,900
2026/04/17 1,918 1,918 1,898 1,909 34,400
2026/04/16 1,921 1,942 1,909 1,915 36,200
2026/04/15 1,949 1,959 1,921 1,929 37,200
2026/04/14 1,947 1,947 1,924 1,936 25,100
2026/04/13 1,924 1,951 1,913 1,922 31,900
2026/04/10 1,962 1,974 1,927 1,927 29,900
2026/04/09 1,979 1,988 1,954 1,955 31,500
2026/04/08 1,951 1,973 1,942 1,968 74,800
2026/04/07 1,899 1,925 1,899 1,911 37,100
2026/04/06 1,890 1,902 1,887 1,887 25,700
2026/04/03 1,887 1,915 1,885 1,890 21,400
2026/03/27 1,924 1,945 1,918 1,929 126,900
2026/03/26 1,940 1,945 1,908 1,924 64,900
2026/03/25 1,940 1,955 1,933 1,938 58,600
2026/03/24 1,904 1,922 1,887 1,903 76,000
2026/03/23 1,865 1,865 1,828 1,864 127,500
2026/03/19 1,945 1,946 1,897 1,901 91,400
2026/03/18 1,930 1,983 1,930 1,983 55,400
2026/03/17 1,925 1,943 1,906 1,915 32,400
2026/03/16 1,910 1,924 1,900 1,910 49,600
2026/03/13 1,898 1,940 1,897 1,908 65,200
2026/03/12 1,968 1,968 1,924 1,927 62,800
2026/03/11 2,019 2,032 1,971 1,971 84,900
2026/03/10 1,963 2,021 1,951 1,999 111,900
2026/03/09 1,905 1,942 1,874 1,935 120,700
2026/03/06 2,018 2,025 1,969 2,009 67,800
2026/03/05 2,026 2,072 2,011 2,047 131,700
2026/03/04 2,027 2,047 1,930 1,970 157,700
2026/03/03 2,162 2,170 2,077 2,077 102,700
2026/03/02 2,173 2,188 2,130 2,171 96,400
2026/02/27 2,128 2,227 2,128 2,222 119,900
2026/02/26 2,150 2,164 2,126 2,139 54,900
2026/02/25 2,165 2,168 2,143 2,149 56,300
2026/02/24 2,125 2,172 2,093 2,163 75,700
2026/02/20 2,167 2,168 2,122 2,131 46,700
2026/02/19 2,140 2,167 2,113 2,158 56,600
2026/02/18 2,134 2,142 2,111 2,130 44,300
2026/02/17 2,155 2,157 2,112 2,114 50,800
2026/02/16 2,150 2,166 2,125 2,150 82,200
2026/02/13 2,169 2,185 2,117 2,140 104,200
2026/02/12 2,099 2,169 2,071 2,158 224,000
2026/02/10 2,101 2,135 2,080 2,127 149,900
2026/02/09 2,066 2,115 2,053 2,111 226,700
2026/02/06 1,970 1,978 1,947 1,978 37,900
2026/02/05 1,977 1,993 1,966 1,985 48,500
2026/02/04 1,947 1,972 1,938 1,966 39,200
2026/02/03 1,910 1,954 1,902 1,948 52,000
2026/02/02 1,933 1,942 1,890 1,890 51,700
2026/01/30 1,906 1,922 1,895 1,913 45,800
2026/01/29 1,907 1,915 1,886 1,906 47,200
2026/01/28 1,910 1,922 1,880 1,912 64,400
2026/01/27 1,898 1,930 1,873 1,927 56,600
2026/01/26 1,933 1,933 1,891 1,898 86,100
2026/01/23 1,968 1,972 1,941 1,941 43,300
2026/01/22 1,932 1,972 1,932 1,968 43,500
2026/01/21 1,922 1,941 1,911 1,932 54,700
2026/01/20 1,970 1,970 1,940 1,942 71,000
2026/01/19 1,995 1,995 1,942 1,974 65,300
2026/01/16 1,983 2,006 1,972 1,995 73,300
2026/01/15 1,950 1,980 1,947 1,980 61,800
2026/01/14 1,948 1,968 1,945 1,957 78,300
2026/01/13 1,991 1,991 1,946 1,948 86,700
2026/01/09 1,931 1,963 1,931 1,949 58,900
2026/01/08 1,925 1,947 1,910 1,923 67,500
2026/01/07 1,893 1,943 1,880 1,921 124,100
2026/01/06 1,845 1,869 1,845 1,868 39,300
2026/01/05 1,860 1,865 1,830 1,839 44,400
2025/12/30 1,861 1,864 1,845 1,845 23,900
2025/12/29 1,838 1,868 1,832 1,861 69,800
2025/12/26 1,809 1,823 1,805 1,820 28,800
2025/12/25 1,817 1,817 1,803 1,809 19,100
2025/12/24 1,837 1,838 1,799 1,800 31,300
2025/12/23 1,800 1,830 1,793 1,830 48,200
2025/12/22 1,800 1,808 1,787 1,793 46,200
2025/12/19 1,785 1,797 1,784 1,796 38,400
2025/12/18 1,771 1,780 1,760 1,780 23,700
2025/12/17 1,756 1,765 1,742 1,763 27,000
2025/12/16 1,790 1,790 1,752 1,756 30,300
2025/12/15 1,764 1,788 1,759 1,788 36,900
2025/12/12 1,751 1,777 1,750 1,768 62,400
2025/12/11 1,756 1,764 1,733 1,733 34,300
2025/12/10 1,764 1,764 1,745 1,756 32,900
2025/12/09 1,758 1,780 1,738 1,750 44,400
2025/12/08 1,738 1,762 1,729 1,762 32,800
2025/12/05 1,742 1,745 1,725 1,731 31,600
2025/12/04 1,728 1,744 1,725 1,741 30,000
2025/12/03 1,742 1,747 1,725 1,730 39,000
2025/12/02 1,770 1,770 1,746 1,746 29,500
2025/12/01 1,789 1,792 1,765 1,770 41,400
2025/11/28 1,756 1,788 1,756 1,786 55,700
2025/11/27 1,753 1,765 1,743 1,755 33,500
2025/11/26 1,740 1,749 1,736 1,749 20,700
2025/11/25 1,750 1,768 1,734 1,735 38,600
2025/11/21 1,700 1,749 1,697 1,749 45,900
2025/11/20 1,725 1,730 1,711 1,715 51,100
2025/11/19 1,753 1,758 1,704 1,704 87,800
2025/11/18 1,780 1,788 1,753 1,753 76,600
2025/11/17 1,770 1,786 1,761 1,786 83,200
2025/11/14 1,747 1,777 1,738 1,762 122,000
2025/11/13 1,749 1,781 1,730 1,757 340,000
2025/11/12 1,850 1,863 1,838 1,841 93,400
2025/11/11 1,860 1,872 1,830 1,846 66,700
2025/11/10 1,816 1,840 1,816 1,839 38,500
2025/11/07 1,826 1,828 1,800 1,814 35,400
2025/11/06 1,790 1,838 1,787 1,825 70,100
2025/11/05 1,800 1,803 1,747 1,780 65,400
2025/11/04 1,785 1,822 1,777 1,807 43,800
2025/10/31 1,793 1,799 1,761 1,785 59,600
2025/10/30 1,781 1,807 1,781 1,793 66,900
2025/10/29 1,836 1,837 1,781 1,781 60,700
2025/10/28 1,870 1,870 1,820 1,820 56,900
2025/10/27 1,863 1,880 1,856 1,878 54,000
2025/10/24 1,875 1,877 1,851 1,859 29,500
2025/10/23 1,857 1,874 1,840 1,874 48,400
2025/10/22 1,846 1,863 1,840 1,863 51,600
2025/10/21 1,849 1,857 1,833 1,835 45,700
2025/10/20 1,817 1,848 1,815 1,845 49,300
2025/10/17 1,807 1,812 1,790 1,798 27,000
2025/10/16 1,785 1,817 1,785 1,817 25,800
2025/10/15 1,751 1,787 1,751 1,781 30,700
2025/10/14 1,750 1,791 1,733 1,745 59,600
2025/10/10 1,793 1,793 1,759 1,774 52,300
2025/10/09 1,812 1,826 1,792 1,812 45,000
2025/10/08 1,804 1,828 1,803 1,804 24,300
2025/10/07 1,811 1,826 1,800 1,810 39,500
2025/10/06 1,841 1,843 1,788 1,807 80,100
2025/10/03 1,730 1,767 1,730 1,761 47,700
2025/10/02 1,756 1,770 1,736 1,736 39,900
2025/10/01 1,812 1,812 1,759 1,763 73,600
2025/09/30 1,850 1,853 1,800 1,819 61,300
2025/09/29 1,843 1,870 1,826 1,850 54,500
2025/09/26 1,848 1,879 1,848 1,879 68,200
2025/09/25 1,872 1,872 1,838 1,843 82,500
2025/09/24 1,860 1,879 1,849 1,872 96,900
2025/09/22 1,814 1,858 1,811 1,849 112,100
2025/09/19 1,812 1,819 1,780 1,803 67,800
2025/09/18 1,805 1,817 1,790 1,804 54,500
2025/09/17 1,784 1,793 1,771 1,788 45,500
2025/09/16 1,788 1,816 1,781 1,801 50,100
2025/09/12 1,792 1,792 1,766 1,768 38,100
2025/09/11 1,798 1,808 1,781 1,791 34,400
2025/09/10 1,785 1,823 1,785 1,795 52,600
2025/09/09 1,791 1,806 1,774 1,785 49,300
2025/09/08 1,788 1,799 1,777 1,799 48,100
2025/09/05 1,781 1,788 1,767 1,787 43,500
2025/09/04 1,738 1,781 1,735 1,781 128,500
2025/09/03 1,720 1,724 1,701 1,716 41,300
2025/09/02 1,718 1,725 1,702 1,725 52,400
2025/09/01 1,678 1,714 1,675 1,714 74,200
2025/08/29 1,675 1,690 1,671 1,681 36,100
2025/08/28 1,664 1,677 1,664 1,666 25,100
2025/08/27 1,662 1,674 1,656 1,664 25,900
2025/08/26 1,670 1,675 1,661 1,661 23,900
2025/08/25 1,669 1,681 1,664 1,670 22,600
2025/08/22 1,669 1,673 1,661 1,665 24,500
2025/08/21 1,673 1,678 1,661 1,673 33,000
2025/08/20 1,666 1,676 1,658 1,665 68,600
2025/08/19 1,674 1,689 1,672 1,683 18,600
2025/08/18 1,679 1,685 1,672 1,673 24,700
2025/08/15 1,680 1,686 1,670 1,679 31,100
2025/08/14 1,692 1,704 1,679 1,680 31,400
2025/08/13 1,710 1,720 1,694 1,702 62,800
2025/08/12 1,715 1,732 1,694 1,713 208,800

このページの先頭へ