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
2018/12/28 1,469 1,485 1,460 1,476 17,700
2018/12/27 1,384 1,472 1,384 1,469 16,000
2018/12/26 1,265 1,346 1,265 1,311 20,800
2018/12/25 1,299 1,376 1,274 1,274 21,200
2018/12/21 1,386 1,389 1,330 1,380 32,900
2018/12/20 1,470 1,470 1,395 1,402 23,000
2018/12/19 1,468 1,487 1,452 1,470 15,700
2018/12/18 1,531 1,539 1,461 1,477 22,600
2018/12/17 1,555 1,575 1,553 1,565 10,400
2018/12/14 1,574 1,577 1,555 1,563 14,800
2018/12/13 1,588 1,598 1,561 1,574 13,700
2018/12/12 1,540 1,607 1,540 1,565 12,300
2018/12/11 1,552 1,598 1,511 1,520 21,800
2018/12/10 1,575 1,575 1,534 1,540 21,200
2018/12/07 1,620 1,636 1,561 1,574 31,400
2018/12/06 1,708 1,717 1,618 1,620 31,400
2018/12/05 1,727 1,755 1,703 1,708 12,300
2018/12/04 1,799 1,799 1,729 1,736 17,200
2018/12/03 1,807 1,813 1,766 1,809 20,300
2018/11/30 1,789 1,789 1,752 1,767 13,800
2018/11/29 1,804 1,815 1,767 1,789 8,600
2018/11/28 1,820 1,820 1,789 1,796 5,100
2018/11/27 1,810 1,816 1,796 1,804 12,000
2018/11/26 1,821 1,821 1,789 1,804 12,300
2018/11/22 1,815 1,815 1,768 1,800 7,700
2018/11/21 1,768 1,821 1,735 1,812 36,600
2018/11/20 1,786 1,797 1,754 1,773 14,400
2018/11/19 1,793 1,793 1,758 1,779 11,900
2018/11/16 1,834 1,841 1,772 1,776 12,200
2018/11/15 1,803 1,848 1,803 1,834 11,800
2018/11/14 1,919 1,919 1,810 1,824 21,900
2018/11/13 1,988 1,988 1,885 1,893 17,700
2018/11/12 1,984 2,046 1,978 2,009 19,800
2018/11/09 1,985 2,015 1,945 1,978 10,400
2018/11/08 1,965 2,025 1,965 1,976 13,100
2018/11/07 1,954 1,982 1,939 1,958 8,000
2018/11/06 1,979 1,993 1,959 1,967 6,400
2018/11/05 1,987 2,019 1,966 1,991 7,800
2018/11/02 1,983 2,026 1,961 2,005 12,200
2018/11/01 1,995 2,019 1,962 1,981 20,300
2018/10/31 1,962 1,999 1,928 1,994 31,600
2018/10/30 1,867 1,954 1,867 1,946 21,400
2018/10/29 1,970 2,000 1,895 1,901 21,100
2018/10/26 1,946 1,982 1,925 1,954 20,900
2018/10/25 1,931 1,987 1,928 1,930 23,200
2018/10/24 1,995 2,038 1,983 2,016 14,200
2018/10/23 1,998 2,008 1,966 1,966 12,800
2018/10/22 2,000 2,030 1,993 2,015 9,100
2018/10/19 2,000 2,025 2,000 2,006 6,700
2018/10/18 2,039 2,086 2,028 2,029 8,400
2018/10/17 2,024 2,095 2,024 2,067 8,200
2018/10/16 2,022 2,043 1,991 2,019 13,900
2018/10/15 2,074 2,088 2,022 2,022 15,400
2018/10/12 2,055 2,121 2,031 2,076 13,100
2018/10/11 2,100 2,144 2,055 2,061 27,600
2018/10/10 2,248 2,250 2,174 2,190 30,200
2018/10/09 2,192 2,259 2,168 2,234 31,700
2018/10/05 2,111 2,175 2,102 2,157 20,200
2018/10/04 2,157 2,196 2,126 2,152 17,800
2018/10/03 2,172 2,178 2,148 2,156 17,200
2018/10/02 2,208 2,208 2,167 2,172 18,600
2018/10/01 2,200 2,253 2,173 2,217 19,300
2018/09/28 2,118 2,180 2,105 2,161 13,600
2018/09/27 2,138 2,173 2,069 2,124 18,800
2018/09/26 2,162 2,207 2,106 2,207 12,400
2018/09/26 1 -> 0.20 分割
2018/09/25 430 437 422 437 79,000
2018/09/21 422 429 421 424 63,000
2018/09/20 415 418 406 418 63,000
2018/09/19 407 417 407 415 77,000
2018/09/18 395 400 394 400 101,000
2018/09/14 396 400 395 397 80,000
2018/09/13 404 404 393 399 65,000
2018/09/12 403 403 394 403 81,000
2018/09/11 400 401 394 399 82,000
2018/09/10 382 392 382 392 30,000
2018/09/07 388 388 383 386 56,000
2018/09/06 375 394 375 388 168,000
2018/09/05 358 378 358 375 133,000
2018/09/04 364 364 357 357 31,000
2018/09/03 375 376 362 365 40,000
2018/08/31 376 382 375 375 33,000
2018/08/30 379 379 374 378 35,000
2018/08/29 370 375 370 375 19,000
2018/08/28 370 373 368 370 41,000
2018/08/27 359 367 359 365 33,000
2018/08/24 360 362 359 359 18,000
2018/08/23 358 359 357 359 24,000
2018/08/22 351 357 348 355 80,000
2018/08/21 369 370 345 348 128,000
2018/08/20 375 375 371 372 26,000
2018/08/17 363 378 362 375 70,000
2018/08/16 368 370 359 361 79,000
2018/08/15 380 386 374 376 37,000
2018/08/14 385 390 379 384 82,000
2018/08/13 382 392 381 384 115,000
2018/08/10 430 435 419 424 110,000
2018/08/09 432 434 428 430 62,000
2018/08/08 434 437 432 434 30,000
2018/08/07 432 435 429 435 50,000
2018/08/06 435 437 434 435 23,000
2018/08/03 443 443 434 436 36,000
2018/08/02 444 448 441 442 29,000
2018/08/01 444 450 443 446 47,000
2018/07/31 450 450 442 446 38,000
2018/07/30 448 451 445 451 48,000
2018/07/27 453 458 452 453 36,000
2018/07/26 449 453 443 453 35,000
2018/07/25 445 450 444 447 42,000
2018/07/24 447 450 442 447 36,000
2018/07/23 443 445 440 443 24,000
2018/07/20 460 460 444 446 65,000
2018/07/19 454 458 449 457 76,000
2018/07/18 444 462 444 454 123,000
2018/07/17 442 448 438 448 162,000
2018/07/13 436 438 434 438 35,000
2018/07/12 430 436 430 435 66,000
2018/07/11 430 433 424 430 81,000
2018/07/10 434 439 428 434 100,000
2018/07/09 428 432 424 432 75,000
2018/07/06 420 429 420 429 49,000
2018/07/05 423 426 414 417 104,000
2018/07/04 416 427 413 427 82,000
2018/07/03 426 426 412 419 97,000
2018/07/02 432 435 424 426 69,000
2018/06/29 427 434 418 432 54,000
2018/06/28 419 429 416 427 134,000
2018/06/27 411 422 408 421 89,000
2018/06/26 413 415 394 410 222,000
2018/06/25 439 439 404 421 194,000
2018/06/22 441 441 432 439 72,000
2018/06/21 445 449 441 442 70,000
2018/06/20 449 449 429 443 106,000
2018/06/19 456 457 438 445 99,000
2018/06/18 463 463 453 455 72,000
2018/06/15 468 474 464 466 93,000
2018/06/14 465 466 456 465 79,000
2018/06/13 465 467 462 467 40,000
2018/06/12 472 472 462 465 79,000
2018/06/11 473 476 471 471 70,000
2018/06/08 477 481 477 477 63,000
2018/06/07 474 482 474 480 71,000
2018/06/06 474 476 466 469 91,000
2018/06/05 491 493 473 477 66,000
2018/06/04 477 487 477 484 59,000
2018/06/01 472 478 469 472 86,000
2018/05/31 476 480 472 476 65,000
2018/05/30 478 481 473 475 65,000
2018/05/29 471 494 471 482 253,000
2018/05/28 467 475 464 472 47,000
2018/05/25 472 479 470 470 107,000
2018/05/24 485 486 476 477 77,000
2018/05/23 496 497 487 490 67,000
2018/05/22 507 507 495 499 118,000
2018/05/21 506 510 504 507 78,000
2018/05/18 511 511 507 508 40,000
2018/05/17 505 509 503 507 61,000
2018/05/16 512 512 503 505 68,000
2018/05/15 521 521 507 512 114,000
2018/05/14 514 533 511 522 333,000
2018/05/11 503 508 499 506 76,000
2018/05/10 506 511 500 502 88,000
2018/05/09 523 527 497 498 231,000
2018/05/08 533 533 523 526 139,000
2018/05/07 524 534 520 531 104,000
2018/05/02 507 524 507 524 98,000
2018/05/01 493 509 492 507 85,000
2018/04/27 509 509 495 498 57,000
2018/04/26 510 510 504 504 41,000
2018/04/25 500 513 499 509 98,000
2018/04/24 511 511 501 504 67,000
2018/04/23 512 514 505 506 85,000
2018/04/20 511 523 509 517 107,000
2018/04/19 512 512 502 511 110,000
2018/04/18 503 512 498 510 111,000
2018/04/17 519 523 497 499 129,000
2018/04/16 530 530 516 519 110,000
2018/04/13 513 534 512 527 238,000
2018/04/12 517 519 506 508 87,000
2018/04/11 523 523 512 518 89,000
2018/04/10 511 522 511 521 106,000
2018/04/09 516 516 505 511 121,000
2018/04/06 508 519 505 517 227,000
2018/04/05 496 510 490 506 219,000
2018/04/04 483 491 475 489 148,000
2018/04/03 474 483 472 478 98,000
2018/04/02 481 485 480 480 56,000
2018/03/30 478 482 472 479 87,000
2018/03/29 464 473 461 470 122,000
2018/03/28 458 467 453 457 137,000
2018/03/27 462 472 462 472 143,000
2018/03/26 453 456 447 454 119,000
2018/03/23 455 459 447 458 267,000
2018/03/22 468 475 467 468 109,000
2018/03/20 459 470 457 466 112,000
2018/03/19 473 479 456 461 267,000
2018/03/16 485 489 478 479 174,000
2018/03/15 485 492 485 486 131,000
2018/03/14 487 493 484 489 131,000
2018/03/13 489 495 488 495 137,000
2018/03/12 487 497 487 494 147,000
2018/03/09 495 497 475 481 270,000
2018/03/08 498 501 494 495 134,000
2018/03/07 490 503 490 493 256,000
2018/03/06 498 502 491 496 273,000
2018/03/05 492 496 487 490 325,000
2018/03/02 488 498 488 492 269,000
2018/03/01 491 498 486 494 252,000
2018/02/28 489 505 489 499 306,000
2018/02/27 483 501 483 491 402,000
2018/02/26 480 485 479 480 239,000
2018/02/23 463 477 457 475 145,000
2018/02/22 460 464 454 463 138,000
2018/02/21 452 469 451 465 246,000
2018/02/20 457 461 448 458 162,000
2018/02/19 447 459 441 457 336,000
2018/02/16 439 444 436 440 195,000
2018/02/15 433 439 418 435 241,000
2018/02/14 426 455 426 431 482,000
2018/02/13 452 471 420 424 1,074,000
2018/02/09 469 479 467 475 290,000
2018/02/08 486 498 483 486 247,000
2018/02/07 503 513 479 479 393,000
2018/02/06 490 496 457 482 974,000
2018/02/05 499 513 499 507 444,000
2018/02/02 513 517 503 515 255,000
2018/02/01 505 522 505 516 455,000
2018/01/31 512 513 499 500 338,000
2018/01/30 522 531 514 517 470,000
2018/01/29 507 523 504 519 215,000
2018/01/26 513 513 503 508 187,000
2018/01/25 507 515 502 503 158,000
2018/01/24 513 520 508 513 237,000
2018/01/23 501 514 501 513 258,000
2018/01/22 502 502 497 500 110,000
2018/01/19 492 503 492 502 217,000
2018/01/18 510 514 495 496 408,000
2018/01/17 510 510 498 506 316,000
2018/01/16 507 512 502 511 197,000
2018/01/15 517 517 501 506 284,000
2018/01/12 514 529 512 513 289,000
2018/01/11 515 518 506 511 395,000
2018/01/10 535 535 507 517 547,000
2018/01/09 550 559 529 532 495,000
2018/01/05 544 550 531 544 469,000
2018/01/04 508 545 505 539 650,000

このページの先頭へ