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
2024/04/25 1,961 1,972 1,945 1,945 24,100
2024/04/24 1,946 1,965 1,940 1,961 25,500
2024/04/23 1,943 1,946 1,924 1,939 23,300
2024/04/22 1,893 1,939 1,893 1,931 43,300
2024/04/19 1,930 1,930 1,875 1,890 51,500
2024/04/18 1,896 1,935 1,896 1,932 29,800
2024/04/17 1,917 1,934 1,897 1,912 55,000
2024/04/16 1,955 1,955 1,906 1,917 82,500
2024/04/15 1,971 1,975 1,955 1,973 27,200
2024/04/12 1,998 1,998 1,967 1,973 62,300
2024/04/11 1,981 1,998 1,959 1,991 46,200
2024/04/10 1,995 2,018 1,985 1,994 54,400
2024/04/09 1,965 1,990 1,965 1,990 35,500
2024/04/08 1,957 1,965 1,938 1,965 67,300
2024/04/05 1,953 1,982 1,945 1,954 64,900
2024/04/04 1,966 1,980 1,941 1,966 95,500
2024/04/03 1,967 1,993 1,952 1,966 113,600
2024/04/02 2,030 2,030 1,980 1,996 88,500
2024/04/01 2,067 2,078 2,014 2,028 130,300
2024/03/29 2,085 2,125 2,057 2,066 146,500
2024/03/28 2,145 2,169 2,081 2,081 198,100
2024/03/27 2,245 2,262 2,225 2,231 191,700
2024/03/26 2,210 2,232 2,202 2,230 66,100
2024/03/25 2,216 2,225 2,188 2,215 131,100
2024/03/22 2,236 2,237 2,206 2,210 127,700
2024/03/21 2,220 2,237 2,210 2,232 88,500
2024/03/19 2,195 2,214 2,174 2,202 71,200
2024/03/18 2,210 2,210 2,187 2,195 42,100
2024/03/15 2,175 2,198 2,172 2,183 38,900
2024/03/14 2,159 2,181 2,150 2,174 30,100
2024/03/13 2,176 2,193 2,131 2,148 48,800
2024/03/12 2,165 2,165 2,102 2,162 85,700
2024/03/11 2,230 2,230 2,165 2,174 88,300
2024/03/08 2,195 2,262 2,194 2,248 98,500
2024/03/07 2,200 2,215 2,192 2,201 49,200
2024/03/06 2,171 2,199 2,165 2,192 41,000
2024/03/05 2,157 2,193 2,138 2,185 82,300
2024/03/04 2,187 2,188 2,157 2,157 64,000
2024/03/01 2,218 2,218 2,165 2,168 163,000
2024/02/29 2,193 2,232 2,188 2,222 85,800
2024/02/28 2,189 2,198 2,180 2,193 36,300
2024/02/27 2,185 2,210 2,173 2,173 58,400
2024/02/26 2,170 2,187 2,156 2,169 56,600
2024/02/22 2,168 2,170 2,147 2,160 46,000
2024/02/21 2,138 2,160 2,138 2,150 41,500
2024/02/20 2,145 2,156 2,130 2,141 44,500
2024/02/19 2,094 2,132 2,094 2,130 36,600
2024/02/16 2,073 2,115 2,070 2,094 73,700
2024/02/15 2,084 2,095 2,048 2,060 92,500
2024/02/14 2,118 2,124 2,069 2,075 82,200
2024/02/13 2,100 2,126 2,062 2,118 163,500
2024/02/09 2,200 2,200 2,153 2,153 76,900
2024/02/08 2,220 2,221 2,174 2,195 89,800
2024/02/07 2,203 2,227 2,203 2,224 47,700
2024/02/06 2,220 2,227 2,200 2,204 72,300
2024/02/05 2,233 2,242 2,217 2,222 81,000
2024/02/02 2,213 2,228 2,191 2,221 57,400
2024/02/01 2,207 2,213 2,182 2,200 65,200
2024/01/31 2,190 2,222 2,178 2,216 58,800
2024/01/30 2,175 2,197 2,175 2,188 62,400
2024/01/29 2,137 2,170 2,137 2,170 60,800
2024/01/26 2,170 2,175 2,127 2,130 69,000
2024/01/25 2,135 2,161 2,135 2,154 48,100
2024/01/24 2,149 2,149 2,118 2,120 69,400
2024/01/23 2,180 2,186 2,141 2,144 70,900
2024/01/22 2,164 2,168 2,150 2,156 80,100
2024/01/19 2,135 2,139 2,114 2,132 57,600
2024/01/18 2,085 2,123 2,085 2,115 52,800
2024/01/17 2,095 2,117 2,083 2,083 102,300
2024/01/16 2,087 2,087 2,075 2,080 32,800
2024/01/15 2,063 2,092 2,061 2,088 56,600
2024/01/12 2,085 2,093 2,052 2,058 70,300
2024/01/11 2,088 2,096 2,075 2,084 66,200
2024/01/10 2,055 2,069 2,041 2,061 66,900
2024/01/09 2,040 2,059 2,033 2,055 78,100
2024/01/05 2,039 2,050 2,025 2,037 67,100
2024/01/04 1,966 2,009 1,953 2,007 96,300
2023/12/29 1,965 1,974 1,945 1,959 44,200
2023/12/28 1,933 1,984 1,933 1,967 70,500
2023/12/27 1,937 1,943 1,923 1,931 45,300
2023/12/26 1,909 1,935 1,902 1,935 44,800
2023/12/25 1,908 1,912 1,894 1,902 28,000
2023/12/22 1,875 1,900 1,875 1,896 30,200
2023/12/21 1,865 1,872 1,855 1,866 28,500
2023/12/20 1,900 1,900 1,871 1,877 33,500
2023/12/19 1,895 1,899 1,867 1,884 48,000
2023/12/18 1,900 1,902 1,858 1,886 65,200
2023/12/15 1,896 1,900 1,885 1,892 31,500
2023/12/14 1,915 1,918 1,870 1,879 39,100
2023/12/13 1,906 1,923 1,906 1,914 45,600
2023/12/12 1,924 1,930 1,897 1,902 40,700
2023/12/11 1,900 1,915 1,892 1,912 59,100
2023/12/08 1,902 1,902 1,857 1,863 60,100
2023/12/07 1,899 1,908 1,896 1,902 25,900
2023/12/06 1,882 1,914 1,880 1,911 53,300
2023/12/05 1,872 1,876 1,860 1,860 26,800
2023/12/04 1,880 1,882 1,861 1,878 25,400
2023/12/01 1,898 1,910 1,881 1,884 51,200
2023/11/30 1,830 1,888 1,828 1,888 60,200
2023/11/29 1,836 1,846 1,827 1,828 22,400
2023/11/28 1,813 1,839 1,813 1,836 26,100
2023/11/27 1,816 1,823 1,811 1,813 15,600
2023/11/24 1,828 1,828 1,806 1,818 19,700
2023/11/22 1,795 1,813 1,795 1,808 11,600
2023/11/21 1,814 1,814 1,781 1,797 23,100
2023/11/20 1,820 1,828 1,790 1,790 36,800
2023/11/17 1,768 1,817 1,768 1,817 35,800
2023/11/16 1,778 1,784 1,766 1,775 20,500
2023/11/15 1,792 1,794 1,776 1,789 34,900
2023/11/14 1,782 1,796 1,777 1,780 21,100
2023/11/13 1,802 1,802 1,769 1,782 24,500
2023/11/10 1,725 1,780 1,712 1,779 41,200
2023/11/09 1,768 1,781 1,728 1,776 39,600
2023/11/08 1,800 1,812 1,743 1,750 72,300
2023/11/07 1,824 1,830 1,800 1,800 22,900
2023/11/06 1,840 1,840 1,806 1,821 35,100
2023/11/02 1,843 1,843 1,795 1,804 34,600
2023/11/01 1,802 1,820 1,801 1,813 44,200
2023/10/31 1,776 1,784 1,757 1,784 31,800
2023/10/30 1,767 1,787 1,750 1,769 54,300
2023/10/27 1,758 1,789 1,754 1,789 32,100
2023/10/26 1,750 1,760 1,729 1,739 37,500
2023/10/25 1,769 1,775 1,752 1,752 21,000
2023/10/24 1,750 1,757 1,696 1,753 63,800
2023/10/23 1,755 1,771 1,735 1,735 46,100
2023/10/20 1,770 1,780 1,756 1,773 24,400
2023/10/19 1,790 1,795 1,774 1,777 24,200
2023/10/18 1,782 1,801 1,782 1,799 24,000
2023/10/17 1,802 1,813 1,777 1,783 29,100
2023/10/16 1,796 1,810 1,781 1,789 28,200
2023/10/13 1,834 1,835 1,805 1,814 32,200
2023/10/12 1,843 1,849 1,827 1,847 30,900
2023/10/11 1,865 1,879 1,837 1,841 40,000
2023/10/10 1,835 1,848 1,831 1,843 37,800
2023/10/06 1,770 1,804 1,770 1,797 37,800
2023/10/05 1,744 1,785 1,740 1,773 61,000
2023/10/04 1,775 1,783 1,730 1,730 114,500
2023/10/03 1,859 1,859 1,800 1,801 67,600
2023/10/02 1,853 1,900 1,853 1,866 66,300
2023/09/29 1,921 1,921 1,830 1,839 110,000
2023/09/28 1,898 1,935 1,889 1,920 68,600
2023/09/27 1,932 1,935 1,907 1,935 84,300
2023/09/26 1,942 1,943 1,932 1,935 34,600
2023/09/25 1,940 1,952 1,929 1,940 56,500
2023/09/22 1,920 1,934 1,901 1,921 61,100
2023/09/21 1,930 1,953 1,928 1,931 64,500
2023/09/20 1,979 1,983 1,926 1,930 142,300
2023/09/19 1,966 1,979 1,957 1,976 73,300
2023/09/15 1,960 1,979 1,958 1,966 72,000
2023/09/14 1,950 1,960 1,945 1,953 38,600
2023/09/13 1,941 1,951 1,935 1,950 73,800
2023/09/12 1,949 1,949 1,926 1,941 32,100
2023/09/11 1,927 1,939 1,919 1,936 38,100
2023/09/08 1,910 1,928 1,901 1,917 38,800
2023/09/07 1,950 1,963 1,931 1,933 52,200
2023/09/06 1,955 1,961 1,942 1,954 48,600
2023/09/05 1,948 1,961 1,927 1,958 55,800
2023/09/04 1,925 1,948 1,917 1,948 48,400
2023/09/01 1,892 1,907 1,888 1,905 47,900
2023/08/31 1,875 1,893 1,875 1,890 52,300
2023/08/30 1,856 1,875 1,850 1,867 57,300
2023/08/29 1,840 1,850 1,837 1,846 21,700
2023/08/28 1,823 1,842 1,820 1,840 27,800
2023/08/25 1,808 1,812 1,795 1,808 21,500
2023/08/24 1,803 1,815 1,802 1,809 23,500
2023/08/23 1,797 1,810 1,785 1,808 20,200
2023/08/22 1,783 1,801 1,776 1,788 35,600
2023/08/21 1,782 1,807 1,782 1,788 26,300
2023/08/18 1,773 1,794 1,771 1,782 36,300
2023/08/17 1,791 1,794 1,746 1,791 75,000
2023/08/16 1,837 1,846 1,807 1,808 48,600
2023/08/15 1,853 1,860 1,837 1,844 41,100
2023/08/14 1,820 1,855 1,818 1,855 73,100
2023/08/10 1,790 1,820 1,782 1,820 57,400
2023/08/09 1,801 1,808 1,788 1,798 29,800
2023/08/08 1,804 1,815 1,801 1,801 19,600
2023/08/07 1,791 1,803 1,785 1,796 22,300
2023/08/04 1,781 1,791 1,772 1,787 26,400
2023/08/03 1,792 1,794 1,764 1,779 44,000
2023/08/02 1,804 1,813 1,791 1,801 45,900
2023/08/01 1,786 1,813 1,786 1,802 47,200
2023/07/31 1,785 1,803 1,777 1,786 62,300
2023/07/28 1,769 1,777 1,752 1,768 57,700
2023/07/27 1,772 1,778 1,754 1,775 33,700
2023/07/26 1,780 1,780 1,771 1,773 24,900
2023/07/25 1,782 1,783 1,771 1,778 33,500
2023/07/24 1,760 1,780 1,758 1,777 31,000
2023/07/21 1,753 1,762 1,752 1,758 24,400
2023/07/20 1,765 1,768 1,750 1,752 23,200
2023/07/19 1,746 1,760 1,720 1,760 53,700
2023/07/18 1,706 1,734 1,702 1,731 42,000
2023/07/14 1,706 1,713 1,684 1,696 39,300
2023/07/13 1,699 1,707 1,670 1,694 54,600
2023/07/12 1,731 1,731 1,694 1,699 67,400
2023/07/11 1,756 1,760 1,722 1,722 41,000
2023/07/10 1,746 1,773 1,742 1,745 47,200
2023/07/07 1,752 1,761 1,722 1,745 68,300
2023/07/06 1,763 1,783 1,752 1,761 57,600
2023/07/05 1,760 1,768 1,744 1,764 41,800
2023/07/04 1,766 1,772 1,754 1,765 62,300

このページの先頭へ