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
2007/12/28 363 363 353 353 33,000
2007/12/27 362 366 358 362 48,000
2007/12/26 353 364 353 364 98,000
2007/12/25 358 359 352 353 56,000
2007/12/21 357 360 347 353 69,000
2007/12/20 360 363 352 357 89,000
2007/12/19 372 373 355 355 76,000
2007/12/18 377 378 360 369 109,000
2007/12/17 388 389 375 382 184,000
2007/12/14 370 374 366 373 206,000
2007/12/13 362 365 360 365 69,000
2007/12/12 365 365 364 364 61,000
2007/12/11 365 367 364 366 39,000
2007/12/10 365 365 356 362 78,000
2007/12/07 350 357 348 355 24,000
2007/12/06 350 358 346 355 40,000
2007/12/05 343 350 343 350 26,000
2007/12/04 356 361 353 353 24,000
2007/12/03 358 361 356 358 15,000
2007/11/30 360 364 359 363 40,000
2007/11/29 350 359 349 359 70,000
2007/11/28 320 345 320 345 53,000
2007/11/27 322 331 317 330 22,000
2007/11/26 317 327 311 327 22,000
2007/11/22 313 322 313 320 16,000
2007/11/21 326 326 309 313 49,000
2007/11/20 315 316 315 316 30,000
2007/11/19 313 315 313 314 23,000
2007/11/16 323 325 318 320 16,000
2007/11/15 326 326 321 323 19,000
2007/11/14 328 328 321 321 17,000
2007/11/13 315 321 311 318 29,000
2007/11/12 325 325 320 322 22,000
2007/11/09 338 338 329 330 33,000
2007/11/08 334 340 330 333 68,000
2007/11/07 359 370 344 349 139,000
2007/11/06 331 334 331 334 15,000
2007/11/05 340 340 336 336 12,000
2007/11/02 343 347 343 345 23,000
2007/11/01 351 352 350 352 16,000
2007/10/31 345 350 345 346 12,000
2007/10/30 339 344 339 341 24,000
2007/10/29 331 340 331 339 14,000
2007/10/26 339 339 334 336 14,000
2007/10/25 337 340 335 339 13,000
2007/10/24 339 342 339 342 4,000
2007/10/23 341 342 340 342 19,000
2007/10/22 335 342 333 342 25,000
2007/10/19 358 358 350 350 68,000
2007/10/18 350 354 350 351 13,000
2007/10/17 349 353 349 350 11,000
2007/10/16 350 357 350 354 14,000
2007/10/15 359 360 355 357 13,000
2007/10/12 355 357 354 354 45,000
2007/10/11 357 359 355 359 35,000
2007/10/10 353 356 352 356 9,000
2007/10/09 357 359 357 357 31,000
2007/10/05 356 357 355 355 17,000
2007/10/04 355 359 353 359 19,000
2007/10/03 357 361 355 355 28,000
2007/10/02 361 361 357 358 17,000
2007/10/01 359 360 359 360 12,000
2007/09/28 356 362 351 362 49,000
2007/09/27 346 356 345 356 53,000
2007/09/26 328 337 328 337 62,000
2007/09/25 329 329 327 327 4,000
2007/09/21 327 328 327 328 12,000
2007/09/20 330 330 323 327 26,000
2007/09/19 326 326 325 325 9,000
2007/09/18 325 325 320 321 42,000
2007/09/14 326 331 321 324 39,000
2007/09/13 317 324 317 322 66,000
2007/09/12 326 326 322 322 40,000
2007/09/11 320 329 320 329 23,000
2007/09/10 329 332 329 330 24,000
2007/09/07 332 332 330 330 18,000
2007/09/06 327 335 315 334 59,000
2007/09/05 331 331 328 330 12,000
2007/09/04 334 334 330 330 16,000
2007/09/03 335 338 333 334 22,000
2007/08/31 323 333 323 333 27,000
2007/08/30 325 325 322 323 19,000
2007/08/29 321 323 321 321 29,000
2007/08/27 325 332 324 329 59,000
2007/08/24 324 329 322 329 22,000
2007/08/23 323 329 323 329 24,000
2007/08/22 322 323 318 323 31,000
2007/08/21 319 324 318 323 20,000
2007/08/20 332 337 314 318 43,000
2007/08/17 332 335 310 311 40,000
2007/08/16 333 337 327 332 30,000
2007/08/15 343 343 337 338 16,000
2007/08/14 337 347 337 340 23,000
2007/08/13 333 339 330 337 129,000
2007/08/10 345 345 333 333 35,000
2007/08/09 351 351 345 347 81,000
2007/08/08 350 352 348 350 59,000
2007/08/07 345 348 345 348 29,000
2007/08/06 345 349 345 349 56,000
2007/08/03 358 358 351 353 20,000
2007/08/02 365 365 350 357 110,000
2007/08/01 364 364 355 361 89,000
2007/07/31 364 371 364 370 10,000
2007/07/30 363 363 360 362 25,000
2007/07/27 365 365 361 363 35,000
2007/07/26 374 374 367 367 30,000
2007/07/25 375 377 373 373 29,000
2007/07/24 375 379 375 379 12,000
2007/07/23 379 379 371 371 30,000
2007/07/20 381 383 379 379 33,000
2007/07/19 376 381 376 380 22,000
2007/07/18 382 382 376 376 41,000
2007/07/17 384 384 380 381 60,000
2007/07/13 384 386 382 382 61,000
2007/07/12 390 391 383 384 56,000
2007/07/11 390 390 382 386 128,000
2007/07/10 389 392 387 388 57,000
2007/07/09 388 388 386 387 41,000
2007/07/06 389 390 384 385 129,000
2007/07/05 395 405 387 390 436,000
2007/07/04 390 393 389 390 152,000
2007/07/03 395 395 390 391 58,000
2007/07/02 391 393 391 393 13,000
2007/06/29 391 393 391 393 10,000
2007/06/28 390 395 390 394 14,000
2007/06/27 390 395 389 392 21,000
2007/06/26 390 390 389 389 30,000
2007/06/25 395 395 391 391 25,000
2007/06/22 395 395 391 394 25,000
2007/06/21 392 396 392 395 38,000
2007/06/20 401 403 396 397 50,000
2007/06/19 408 409 393 401 61,000
2007/06/18 412 412 407 410 52,000
2007/06/15 414 414 408 409 52,000
2007/06/14 403 405 403 404 36,000
2007/06/13 398 403 396 400 36,000
2007/06/12 399 400 397 397 21,000
2007/06/11 399 400 398 398 15,000
2007/06/08 402 402 395 396 44,000
2007/06/07 395 399 393 397 30,000
2007/06/06 391 400 390 393 58,000
2007/06/05 394 395 390 394 62,000
2007/06/04 393 396 392 394 30,000
2007/06/01 400 402 395 395 29,000
2007/05/31 390 397 390 396 22,000
2007/05/30 398 398 391 391 15,000
2007/05/29 393 394 393 393 18,000
2007/05/28 395 400 395 400 13,000
2007/05/25 401 401 395 396 21,000
2007/05/24 405 405 400 400 10,000
2007/05/23 400 406 399 404 19,000
2007/05/22 399 403 394 400 36,000
2007/05/21 393 397 393 395 18,000
2007/05/18 406 406 390 395 40,000
2007/05/17 414 414 403 403 50,000
2007/05/16 411 414 406 410 52,000
2007/05/15 428 433 426 428 42,000
2007/05/14 424 431 423 428 54,000
2007/05/11 423 429 421 422 24,000
2007/05/10 434 434 431 431 19,000
2007/05/09 435 435 431 433 32,000
2007/05/08 439 442 431 433 87,000
2007/05/07 416 420 414 419 17,000
2007/05/02 414 415 411 415 22,000
2007/05/01 416 417 412 412 26,000
2007/04/27 414 418 411 412 54,000
2007/04/26 408 414 406 411 47,000
2007/04/25 405 407 402 402 20,000
2007/04/24 402 403 398 403 41,000
2007/04/23 403 407 399 399 51,000
2007/04/20 408 408 401 401 40,000
2007/04/19 411 411 405 405 40,000
2007/04/18 411 414 408 409 33,000
2007/04/17 417 417 409 412 38,000
2007/04/16 414 422 414 415 86,000
2007/04/13 411 413 409 409 55,000
2007/04/12 404 410 404 409 63,000
2007/04/11 399 405 399 403 38,000
2007/04/10 402 403 399 399 12,000
2007/04/09 395 402 395 402 77,000
2007/04/06 393 396 389 393 54,000
2007/04/05 395 403 395 401 24,000
2007/04/04 404 404 391 396 34,000
2007/04/03 398 399 396 399 15,000
2007/04/02 414 415 400 400 30,000
2007/03/30 416 416 413 415 16,000
2007/03/29 415 415 408 415 37,000
2007/03/28 411 419 410 411 17,000
2007/03/27 416 419 411 411 13,000
2007/03/26 422 425 420 420 53,000
2007/03/23 416 425 416 421 41,000
2007/03/22 424 425 417 420 30,000
2007/03/20 423 424 418 419 23,000
2007/03/19 414 418 409 418 41,000
2007/03/16 417 417 413 413 24,000
2007/03/15 418 418 411 416 36,000
2007/03/14 404 413 401 410 66,000
2007/03/13 427 427 415 419 20,000
2007/03/12 421 424 419 424 38,000
2007/03/09 426 426 417 419 58,000
2007/03/08 408 417 405 417 36,000
2007/03/07 419 420 411 413 52,000
2007/03/06 403 410 398 409 73,000
2007/03/05 419 419 403 403 101,000
2007/03/02 420 424 420 422 53,000
2007/03/01 424 434 420 425 59,000
2007/02/28 401 425 395 425 102,000
2007/02/27 443 446 438 440 61,000
2007/02/26 440 449 440 447 87,000
2007/02/23 432 439 431 439 63,000
2007/02/22 430 437 430 432 63,000
2007/02/21 431 435 431 433 53,000
2007/02/20 436 437 434 436 58,000
2007/02/19 435 438 434 437 45,000
2007/02/16 437 438 430 436 104,000
2007/02/15 436 438 431 437 116,000
2007/02/14 418 432 418 428 155,000
2007/02/13 408 418 408 417 90,000
2007/02/09 404 407 390 407 156,000
2007/02/08 395 402 395 399 47,000
2007/02/07 405 405 395 398 105,000
2007/02/06 390 403 390 402 145,000
2007/02/05 388 388 385 387 65,000
2007/02/02 384 387 381 384 57,000
2007/02/01 385 385 381 384 42,000
2007/01/31 385 385 381 384 52,000
2007/01/30 387 387 382 383 57,000
2007/01/29 380 386 380 382 46,000
2007/01/26 381 382 379 379 26,000
2007/01/25 382 386 380 381 68,000
2007/01/24 381 384 377 380 69,000
2007/01/23 378 383 375 380 60,000
2007/01/22 379 380 377 378 62,000
2007/01/19 382 394 357 374 407,000
2007/01/18 370 383 370 380 121,000
2007/01/17 367 370 366 370 16,000
2007/01/16 369 369 365 366 25,000
2007/01/15 368 370 367 369 28,000
2007/01/12 359 365 359 363 28,000
2007/01/11 361 365 358 361 27,000
2007/01/10 367 367 361 361 20,000
2007/01/09 364 370 364 366 26,000
2007/01/05 373 373 363 363 25,000
2007/01/04 363 370 362 370 33,000

このページの先頭へ