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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/08 | 1,565 | 1,576 | 1,560 | 1,576 | 19,700 |
| 2025/08/07 | 1,560 | 1,568 | 1,556 | 1,564 | 16,200 |
| 2025/08/06 | 1,553 | 1,567 | 1,549 | 1,557 | 17,800 |
| 2025/08/05 | 1,539 | 1,557 | 1,539 | 1,546 | 13,200 |
| 2025/08/04 | 1,535 | 1,548 | 1,528 | 1,539 | 22,700 |
| 2025/08/01 | 1,532 | 1,560 | 1,532 | 1,556 | 32,700 |
| 2025/07/31 | 1,537 | 1,548 | 1,534 | 1,536 | 15,600 |
| 2025/07/30 | 1,540 | 1,541 | 1,526 | 1,537 | 20,600 |
| 2025/07/29 | 1,535 | 1,542 | 1,532 | 1,536 | 13,000 |
| 2025/07/28 | 1,545 | 1,548 | 1,533 | 1,543 | 17,700 |
| 2025/07/25 | 1,538 | 1,553 | 1,528 | 1,545 | 29,400 |
| 2025/07/24 | 1,513 | 1,543 | 1,508 | 1,540 | 39,800 |
| 2025/07/23 | 1,494 | 1,510 | 1,487 | 1,506 | 55,500 |
| 2025/07/22 | 1,491 | 1,495 | 1,475 | 1,484 | 21,300 |
| 2025/07/18 | 1,500 | 1,500 | 1,485 | 1,491 | 25,900 |
| 2025/07/17 | 1,496 | 1,498 | 1,489 | 1,496 | 18,000 |
| 2025/07/16 | 1,508 | 1,509 | 1,496 | 1,496 | 17,000 |
| 2025/07/15 | 1,515 | 1,524 | 1,507 | 1,510 | 35,300 |
| 2025/07/14 | 1,510 | 1,516 | 1,506 | 1,513 | 20,200 |
| 2025/07/11 | 1,510 | 1,518 | 1,496 | 1,504 | 40,700 |
| 2025/07/10 | 1,515 | 1,515 | 1,496 | 1,496 | 26,200 |
| 2025/07/09 | 1,505 | 1,519 | 1,505 | 1,515 | 24,600 |
| 2025/07/08 | 1,502 | 1,503 | 1,496 | 1,501 | 15,800 |
| 2025/07/07 | 1,501 | 1,507 | 1,493 | 1,494 | 19,800 |
| 2025/07/04 | 1,515 | 1,520 | 1,501 | 1,501 | 13,300 |
| 2025/07/03 | 1,514 | 1,519 | 1,506 | 1,514 | 12,800 |
| 2025/07/02 | 1,505 | 1,520 | 1,505 | 1,514 | 20,500 |
| 2025/07/01 | 1,510 | 1,513 | 1,504 | 1,505 | 16,600 |
| 2025/06/30 | 1,497 | 1,527 | 1,495 | 1,527 | 52,700 |
| 2025/06/27 | 1,485 | 1,497 | 1,484 | 1,497 | 27,500 |
| 2025/06/26 | 1,466 | 1,486 | 1,466 | 1,485 | 23,600 |
| 2025/06/25 | 1,474 | 1,477 | 1,466 | 1,471 | 16,500 |
| 2025/06/24 | 1,480 | 1,485 | 1,471 | 1,474 | 14,600 |
| 2025/06/23 | 1,474 | 1,477 | 1,468 | 1,468 | 22,800 |
| 2025/06/20 | 1,495 | 1,498 | 1,480 | 1,480 | 29,900 |
| 2025/06/19 | 1,493 | 1,497 | 1,482 | 1,485 | 19,700 |
| 2025/06/18 | 1,491 | 1,501 | 1,491 | 1,493 | 13,600 |
| 2025/06/17 | 1,496 | 1,504 | 1,493 | 1,494 | 13,700 |
| 2025/06/16 | 1,498 | 1,502 | 1,490 | 1,496 | 14,900 |
| 2025/06/13 | 1,510 | 1,511 | 1,483 | 1,490 | 33,800 |
| 2025/06/12 | 1,495 | 1,502 | 1,492 | 1,495 | 12,200 |
| 2025/06/11 | 1,500 | 1,505 | 1,495 | 1,500 | 11,800 |
| 2025/06/10 | 1,500 | 1,514 | 1,498 | 1,498 | 17,200 |
| 2025/06/09 | 1,507 | 1,510 | 1,490 | 1,495 | 16,100 |
| 2025/06/06 | 1,510 | 1,513 | 1,501 | 1,507 | 19,300 |
| 2025/06/05 | 1,490 | 1,504 | 1,489 | 1,495 | 19,800 |
| 2025/06/04 | 1,482 | 1,500 | 1,481 | 1,490 | 18,900 |
| 2025/06/03 | 1,494 | 1,494 | 1,480 | 1,480 | 21,800 |
| 2025/06/02 | 1,497 | 1,504 | 1,492 | 1,496 | 15,400 |
| 2025/05/30 | 1,500 | 1,509 | 1,495 | 1,505 | 17,900 |
| 2025/05/29 | 1,510 | 1,515 | 1,501 | 1,503 | 22,800 |
| 2025/05/28 | 1,518 | 1,528 | 1,507 | 1,507 | 18,000 |
| 2025/05/27 | 1,508 | 1,511 | 1,503 | 1,510 | 9,900 |
| 2025/05/26 | 1,497 | 1,515 | 1,497 | 1,508 | 28,400 |
| 2025/05/23 | 1,479 | 1,495 | 1,479 | 1,492 | 25,700 |
| 2025/05/22 | 1,472 | 1,490 | 1,458 | 1,470 | 41,400 |
| 2025/05/21 | 1,471 | 1,489 | 1,471 | 1,473 | 18,900 |
| 2025/05/20 | 1,492 | 1,496 | 1,467 | 1,471 | 37,600 |
| 2025/05/19 | 1,496 | 1,496 | 1,481 | 1,482 | 30,800 |
| 2025/05/16 | 1,502 | 1,508 | 1,483 | 1,496 | 21,800 |
| 2025/05/15 | 1,488 | 1,514 | 1,481 | 1,497 | 61,400 |
| 2025/05/14 | 1,579 | 1,584 | 1,549 | 1,566 | 32,800 |
| 2025/05/13 | 1,583 | 1,590 | 1,570 | 1,579 | 28,500 |
| 2025/05/12 | 1,566 | 1,587 | 1,564 | 1,582 | 31,600 |
| 2025/05/09 | 1,556 | 1,576 | 1,556 | 1,570 | 29,100 |
| 2025/05/08 | 1,554 | 1,565 | 1,541 | 1,552 | 21,100 |
| 2025/05/07 | 1,543 | 1,555 | 1,535 | 1,551 | 21,700 |
| 2025/05/02 | 1,542 | 1,563 | 1,542 | 1,550 | 22,600 |
| 2025/05/01 | 1,542 | 1,550 | 1,529 | 1,541 | 21,500 |
| 2025/04/30 | 1,558 | 1,560 | 1,511 | 1,554 | 69,000 |
| 2025/04/28 | 1,573 | 1,576 | 1,546 | 1,546 | 73,700 |
| 2025/04/25 | 1,567 | 1,567 | 1,553 | 1,567 | 17,600 |
| 2025/04/24 | 1,577 | 1,578 | 1,546 | 1,558 | 20,400 |
| 2025/04/23 | 1,568 | 1,576 | 1,557 | 1,570 | 37,400 |
| 2025/04/22 | 1,538 | 1,555 | 1,538 | 1,548 | 19,000 |
| 2025/04/21 | 1,545 | 1,547 | 1,532 | 1,538 | 29,300 |
| 2025/04/18 | 1,517 | 1,553 | 1,517 | 1,553 | 30,600 |
| 2025/04/17 | 1,488 | 1,506 | 1,486 | 1,502 | 9,800 |
| 2025/04/16 | 1,525 | 1,525 | 1,485 | 1,494 | 14,100 |
| 2025/04/15 | 1,508 | 1,518 | 1,504 | 1,515 | 15,700 |
| 2025/04/14 | 1,492 | 1,506 | 1,485 | 1,499 | 22,800 |
| 2025/04/11 | 1,464 | 1,494 | 1,431 | 1,492 | 36,700 |
| 2025/04/10 | 1,515 | 1,522 | 1,490 | 1,494 | 41,700 |
| 2025/04/09 | 1,438 | 1,446 | 1,401 | 1,431 | 51,300 |
| 2025/04/08 | 1,390 | 1,470 | 1,390 | 1,462 | 51,000 |