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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,327 | 1,380 | 1,315 | 1,321 | 102,800 |
| 2025/04/04 | 1,500 | 1,502 | 1,435 | 1,468 | 88,200 |
| 2025/04/03 | 1,533 | 1,557 | 1,513 | 1,548 | 74,000 |
| 2025/04/02 | 1,585 | 1,593 | 1,568 | 1,573 | 25,300 |
| 2025/04/01 | 1,568 | 1,592 | 1,560 | 1,585 | 34,200 |
| 2025/03/31 | 1,600 | 1,601 | 1,565 | 1,565 | 54,600 |
| 2025/03/28 | 1,627 | 1,657 | 1,623 | 1,638 | 62,300 |
| 2025/03/27 | 1,675 | 1,678 | 1,657 | 1,667 | 115,100 |
| 2025/03/26 | 1,673 | 1,684 | 1,658 | 1,684 | 63,200 |
| 2025/03/25 | 1,691 | 1,694 | 1,670 | 1,673 | 58,800 |
| 2025/03/24 | 1,713 | 1,715 | 1,683 | 1,686 | 80,000 |
| 2025/03/21 | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 |
| 2025/03/19 | 1,704 | 1,740 | 1,695 | 1,726 | 50,800 |
| 2025/03/18 | 1,699 | 1,738 | 1,695 | 1,707 | 57,200 |
| 2025/03/17 | 1,688 | 1,695 | 1,675 | 1,676 | 42,600 |
| 2025/03/14 | 1,674 | 1,684 | 1,665 | 1,683 | 35,000 |
| 2025/03/13 | 1,677 | 1,688 | 1,670 | 1,675 | 32,800 |
| 2025/03/12 | 1,677 | 1,688 | 1,669 | 1,669 | 21,200 |
| 2025/03/11 | 1,681 | 1,690 | 1,662 | 1,686 | 39,800 |
| 2025/03/10 | 1,720 | 1,736 | 1,697 | 1,702 | 54,500 |
| 2025/03/07 | 1,688 | 1,697 | 1,665 | 1,692 | 31,300 |
| 2025/03/06 | 1,664 | 1,700 | 1,664 | 1,700 | 41,500 |
| 2025/03/05 | 1,656 | 1,666 | 1,648 | 1,654 | 26,800 |
| 2025/03/04 | 1,654 | 1,662 | 1,637 | 1,656 | 26,200 |
| 2025/03/03 | 1,665 | 1,671 | 1,651 | 1,663 | 23,400 |
| 2025/02/28 | 1,620 | 1,648 | 1,620 | 1,637 | 34,300 |
| 2025/02/27 | 1,613 | 1,638 | 1,612 | 1,638 | 21,100 |
| 2025/02/26 | 1,607 | 1,623 | 1,606 | 1,614 | 25,300 |
| 2025/02/25 | 1,620 | 1,648 | 1,611 | 1,623 | 31,700 |
| 2025/02/21 | 1,648 | 1,663 | 1,626 | 1,638 | 37,900 |
| 2025/02/20 | 1,680 | 1,680 | 1,652 | 1,664 | 53,600 |
| 2025/02/19 | 1,724 | 1,731 | 1,685 | 1,689 | 52,100 |
| 2025/02/18 | 1,674 | 1,719 | 1,674 | 1,719 | 50,700 |
| 2025/02/17 | 1,665 | 1,692 | 1,662 | 1,674 | 64,600 |
| 2025/02/14 | 1,650 | 1,680 | 1,620 | 1,662 | 164,300 |
| 2025/02/13 | 1,562 | 1,573 | 1,558 | 1,568 | 48,400 |
| 2025/02/12 | 1,540 | 1,558 | 1,537 | 1,555 | 26,600 |
| 2025/02/10 | 1,534 | 1,540 | 1,529 | 1,534 | 23,100 |
| 2025/02/07 | 1,537 | 1,541 | 1,527 | 1,534 | 13,200 |
| 2025/02/06 | 1,528 | 1,545 | 1,528 | 1,537 | 11,200 |
| 2025/02/05 | 1,517 | 1,537 | 1,517 | 1,533 | 18,100 |
| 2025/02/04 | 1,520 | 1,528 | 1,514 | 1,514 | 18,400 |
| 2025/02/03 | 1,540 | 1,542 | 1,510 | 1,510 | 42,300 |
| 2025/01/31 | 1,555 | 1,555 | 1,538 | 1,541 | 22,100 |
| 2025/01/30 | 1,557 | 1,563 | 1,555 | 1,560 | 15,000 |
| 2025/01/29 | 1,569 | 1,570 | 1,554 | 1,555 | 16,800 |
| 2025/01/28 | 1,552 | 1,566 | 1,552 | 1,559 | 22,400 |
| 2025/01/27 | 1,554 | 1,555 | 1,548 | 1,552 | 13,300 |
| 2025/01/24 | 1,537 | 1,552 | 1,537 | 1,549 | 12,700 |
| 2025/01/23 | 1,547 | 1,547 | 1,533 | 1,534 | 13,000 |
| 2025/01/22 | 1,543 | 1,556 | 1,543 | 1,549 | 17,100 |
| 2025/01/21 | 1,545 | 1,550 | 1,529 | 1,545 | 16,200 |
| 2025/01/20 | 1,534 | 1,549 | 1,534 | 1,540 | 13,100 |
| 2025/01/17 | 1,503 | 1,521 | 1,503 | 1,521 | 17,500 |
| 2025/01/16 | 1,539 | 1,539 | 1,515 | 1,515 | 18,500 |
| 2025/01/15 | 1,520 | 1,536 | 1,520 | 1,529 | 13,600 |
| 2025/01/14 | 1,532 | 1,548 | 1,511 | 1,513 | 38,500 |
| 2025/01/10 | 1,552 | 1,565 | 1,550 | 1,550 | 12,900 |
| 2025/01/09 | 1,575 | 1,575 | 1,552 | 1,552 | 34,400 |
| 2025/01/08 | 1,585 | 1,589 | 1,575 | 1,575 | 18,200 |
| 2025/01/07 | 1,595 | 1,595 | 1,576 | 1,585 | 27,700 |
| 2025/01/06 | 1,610 | 1,611 | 1,594 | 1,594 | 28,000 |
| 2024/12/30 | 1,610 | 1,623 | 1,604 | 1,607 | 23,500 |
| 2024/12/27 | 1,580 | 1,615 | 1,580 | 1,614 | 36,600 |
| 2024/12/26 | 1,545 | 1,573 | 1,545 | 1,570 | 66,100 |
| 2024/12/25 | 1,545 | 1,545 | 1,529 | 1,545 | 33,300 |
| 2024/12/24 | 1,545 | 1,548 | 1,533 | 1,533 | 18,000 |
| 2024/12/23 | 1,529 | 1,544 | 1,525 | 1,538 | 24,600 |
| 2024/12/20 | 1,559 | 1,559 | 1,529 | 1,529 | 35,300 |
| 2024/12/19 | 1,548 | 1,561 | 1,535 | 1,558 | 26,400 |
| 2024/12/18 | 1,555 | 1,564 | 1,550 | 1,556 | 14,100 |
| 2024/12/17 | 1,570 | 1,572 | 1,552 | 1,564 | 17,700 |
| 2024/12/16 | 1,571 | 1,574 | 1,558 | 1,559 | 31,400 |
| 2024/12/13 | 1,571 | 1,576 | 1,559 | 1,560 | 35,100 |
| 2024/12/12 | 1,600 | 1,605 | 1,581 | 1,581 | 26,400 |
| 2024/12/11 | 1,594 | 1,599 | 1,584 | 1,591 | 19,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,588 | 1,594 | 37,100 |
| 2024/12/09 | 1,579 | 1,595 | 1,579 | 1,593 | 23,000 |
| 2024/12/06 | 1,571 | 1,587 | 1,570 | 1,581 | 15,100 |
| 2024/12/05 | 1,570 | 1,579 | 1,567 | 1,579 | 17,900 |
| 2024/12/04 | 1,588 | 1,590 | 1,563 | 1,564 | 34,600 |
| 2024/12/03 | 1,593 | 1,595 | 1,571 | 1,586 | 31,900 |
| 2024/12/02 | 1,585 | 1,592 | 1,580 | 1,580 | 13,400 |
| 2024/11/29 | 1,581 | 1,595 | 1,581 | 1,585 | 15,100 |
| 2024/11/28 | 1,574 | 1,602 | 1,574 | 1,581 | 28,900 |
| 2024/11/27 | 1,594 | 1,594 | 1,565 | 1,574 | 23,100 |
| 2024/11/26 | 1,595 | 1,598 | 1,583 | 1,595 | 29,100 |
| 2024/11/25 | 1,604 | 1,605 | 1,580 | 1,583 | 30,100 |
| 2024/11/22 | 1,604 | 1,615 | 1,590 | 1,604 | 22,700 |
| 2024/11/21 | 1,596 | 1,611 | 1,592 | 1,592 | 17,500 |
| 2024/11/20 | 1,610 | 1,618 | 1,600 | 1,600 | 21,000 |
| 2024/11/19 | 1,590 | 1,615 | 1,589 | 1,610 | 34,700 |
| 2024/11/18 | 1,575 | 1,609 | 1,572 | 1,601 | 28,100 |
| 2024/11/15 | 1,603 | 1,617 | 1,590 | 1,592 | 29,700 |
| 2024/11/14 | 1,592 | 1,620 | 1,592 | 1,600 | 48,600 |
| 2024/11/13 | 1,625 | 1,625 | 1,593 | 1,593 | 37,200 |
| 2024/11/12 | 1,587 | 1,625 | 1,586 | 1,625 | 81,300 |
| 2024/11/11 | 1,550 | 1,576 | 1,550 | 1,575 | 80,800 |
| 2024/11/08 | 1,500 | 1,510 | 1,480 | 1,481 | 22,600 |
| 2024/11/07 | 1,487 | 1,503 | 1,481 | 1,497 | 30,900 |
| 2024/11/06 | 1,474 | 1,486 | 1,468 | 1,469 | 58,600 |
| 2024/11/05 | 1,479 | 1,479 | 1,457 | 1,462 | 13,400 |
| 2024/11/01 | 1,452 | 1,479 | 1,452 | 1,460 | 24,700 |
| 2024/10/31 | 1,483 | 1,505 | 1,474 | 1,494 | 24,900 |
| 2024/10/30 | 1,475 | 1,484 | 1,465 | 1,468 | 47,500 |
| 2024/10/29 | 1,455 | 1,470 | 1,455 | 1,463 | 18,200 |
| 2024/10/28 | 1,434 | 1,471 | 1,423 | 1,471 | 28,800 |
| 2024/10/25 | 1,432 | 1,445 | 1,416 | 1,421 | 29,700 |
| 2024/10/24 | 1,444 | 1,450 | 1,436 | 1,440 | 19,700 |
| 2024/10/23 | 1,456 | 1,463 | 1,444 | 1,444 | 23,500 |
| 2024/10/22 | 1,482 | 1,490 | 1,457 | 1,457 | 37,400 |
| 2024/10/21 | 1,485 | 1,496 | 1,482 | 1,484 | 13,600 |
| 2024/10/18 | 1,495 | 1,495 | 1,480 | 1,490 | 10,400 |
| 2024/10/17 | 1,489 | 1,501 | 1,477 | 1,479 | 17,200 |
| 2024/10/16 | 1,475 | 1,499 | 1,471 | 1,486 | 24,200 |
| 2024/10/15 | 1,489 | 1,500 | 1,481 | 1,481 | 20,700 |
| 2024/10/11 | 1,478 | 1,496 | 1,478 | 1,485 | 15,400 |
| 2024/10/10 | 1,488 | 1,492 | 1,480 | 1,488 | 13,000 |
| 2024/10/09 | 1,489 | 1,490 | 1,477 | 1,488 | 25,000 |
| 2024/10/08 | 1,511 | 1,516 | 1,481 | 1,483 | 26,900 |
| 2024/10/07 | 1,528 | 1,530 | 1,511 | 1,518 | 24,400 |
| 2024/10/04 | 1,501 | 1,522 | 1,501 | 1,518 | 16,800 |
| 2024/10/03 | 1,512 | 1,519 | 1,501 | 1,506 | 17,400 |
| 2024/10/02 | 1,481 | 1,513 | 1,481 | 1,498 | 25,000 |
| 2024/10/01 | 1,488 | 1,506 | 1,479 | 1,498 | 19,600 |
| 2024/09/30 | 1,480 | 1,489 | 1,465 | 1,470 | 39,200 |
| 2024/09/27 | 1,492 | 1,517 | 1,492 | 1,515 | 37,700 |
| 2024/09/26 | 1,520 | 1,540 | 1,510 | 1,536 | 42,500 |
| 2024/09/25 | 1,520 | 1,522 | 1,504 | 1,508 | 36,300 |
| 2024/09/24 | 1,525 | 1,525 | 1,512 | 1,520 | 18,900 |
| 2024/09/20 | 1,520 | 1,523 | 1,499 | 1,514 | 29,100 |
| 2024/09/19 | 1,488 | 1,509 | 1,477 | 1,482 | 30,700 |
| 2024/09/18 | 1,488 | 1,491 | 1,459 | 1,479 | 22,900 |
| 2024/09/17 | 1,477 | 1,489 | 1,456 | 1,476 | 21,200 |
| 2024/09/13 | 1,481 | 1,486 | 1,469 | 1,473 | 27,400 |
| 2024/09/12 | 1,496 | 1,500 | 1,478 | 1,487 | 21,400 |
| 2024/09/11 | 1,494 | 1,495 | 1,449 | 1,463 | 41,600 |
| 2024/09/10 | 1,510 | 1,520 | 1,494 | 1,495 | 32,300 |
| 2024/09/09 | 1,502 | 1,520 | 1,493 | 1,516 | 38,900 |
| 2024/09/06 | 1,561 | 1,561 | 1,530 | 1,542 | 22,600 |
| 2024/09/05 | 1,567 | 1,598 | 1,530 | 1,542 | 40,800 |
| 2024/09/04 | 1,600 | 1,606 | 1,566 | 1,570 | 49,600 |
| 2024/09/03 | 1,617 | 1,633 | 1,616 | 1,618 | 24,100 |
| 2024/09/02 | 1,631 | 1,635 | 1,605 | 1,626 | 40,600 |
| 2024/08/30 | 1,610 | 1,639 | 1,608 | 1,635 | 38,100 |
| 2024/08/29 | 1,601 | 1,612 | 1,595 | 1,601 | 21,500 |
| 2024/08/28 | 1,611 | 1,611 | 1,591 | 1,608 | 23,500 |
| 2024/08/27 | 1,603 | 1,616 | 1,596 | 1,611 | 29,400 |
| 2024/08/26 | 1,620 | 1,620 | 1,589 | 1,591 | 27,200 |
| 2024/08/23 | 1,610 | 1,619 | 1,606 | 1,609 | 27,000 |
| 2024/08/22 | 1,595 | 1,603 | 1,591 | 1,603 | 19,200 |
| 2024/08/21 | 1,597 | 1,608 | 1,593 | 1,595 | 14,100 |
| 2024/08/20 | 1,607 | 1,615 | 1,598 | 1,602 | 28,600 |
| 2024/08/19 | 1,614 | 1,614 | 1,587 | 1,591 | 37,100 |
| 2024/08/16 | 1,610 | 1,620 | 1,596 | 1,607 | 58,300 |