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
2019/12/30 2,248 2,248 2,162 2,178 6,600
2019/12/27 2,253 2,280 2,221 2,242 3,900
2019/12/26 2,189 2,238 2,177 2,238 6,300
2019/12/25 2,227 2,264 2,179 2,186 5,600
2019/12/24 2,215 2,236 2,211 2,218 6,500
2019/12/23 2,241 2,244 2,207 2,222 6,900
2019/12/20 2,285 2,285 2,227 2,241 8,500
2019/12/19 2,250 2,274 2,250 2,271 4,400
2019/12/18 2,298 2,298 2,237 2,250 12,300
2019/12/17 2,244 2,296 2,241 2,296 19,100
2019/12/16 2,293 2,295 2,232 2,244 10,000
2019/12/13 2,265 2,313 2,245 2,293 32,700
2019/12/12 2,234 2,246 2,201 2,239 7,100
2019/12/11 2,248 2,249 2,216 2,225 7,800
2019/12/10 2,247 2,265 2,237 2,248 14,400
2019/12/09 2,249 2,254 2,219 2,234 9,300
2019/12/06 2,205 2,224 2,202 2,224 3,700
2019/12/05 2,200 2,225 2,191 2,212 7,800
2019/12/04 2,189 2,200 2,165 2,200 4,300
2019/12/03 2,191 2,191 2,148 2,190 7,200
2019/12/02 2,193 2,198 2,181 2,194 5,100
2019/11/29 2,168 2,208 2,155 2,193 12,600
2019/11/28 2,156 2,172 2,147 2,167 7,900
2019/11/27 2,200 2,200 2,142 2,154 10,200
2019/11/26 2,222 2,226 2,190 2,190 9,700
2019/11/25 2,148 2,221 2,145 2,221 19,200
2019/11/22 2,111 2,134 2,111 2,127 7,400
2019/11/21 2,107 2,108 2,037 2,108 11,300
2019/11/20 2,107 2,129 2,092 2,092 10,000
2019/11/19 2,098 2,116 2,086 2,107 12,700
2019/11/18 2,089 2,105 2,076 2,091 8,000
2019/11/15 2,024 2,090 2,017 2,089 34,000
2019/11/14 2,080 2,080 2,023 2,023 20,100
2019/11/13 2,024 2,080 2,024 2,061 24,800
2019/11/12 1,999 2,020 1,956 2,017 30,400
2019/11/11 2,124 2,130 1,980 1,997 69,400
2019/11/08 2,127 2,152 2,112 2,119 24,800
2019/11/07 2,102 2,151 2,096 2,121 15,500
2019/11/06 2,061 2,138 2,055 2,130 22,300
2019/11/05 2,000 2,080 2,000 2,061 29,900
2019/11/01 1,984 2,030 1,974 2,000 31,500
2019/10/31 1,877 1,982 1,840 1,982 36,400
2019/10/30 1,839 1,877 1,839 1,877 32,100
2019/10/29 1,830 1,850 1,830 1,845 9,600
2019/10/28 1,827 1,848 1,808 1,839 24,200
2019/10/25 1,827 1,829 1,807 1,827 10,100
2019/10/24 1,838 1,842 1,819 1,819 10,100
2019/10/23 1,827 1,841 1,822 1,838 9,000
2019/10/21 1,819 1,837 1,813 1,827 10,800
2019/10/18 1,831 1,846 1,816 1,819 8,400
2019/10/17 1,814 1,820 1,791 1,820 13,300
2019/10/16 1,837 1,844 1,798 1,814 11,600
2019/10/15 1,824 1,840 1,801 1,822 18,300
2019/10/11 1,807 1,817 1,778 1,800 15,400
2019/10/10 1,817 1,823 1,789 1,806 7,700
2019/10/09 1,803 1,822 1,786 1,813 10,900
2019/10/08 1,744 1,811 1,744 1,803 18,400
2019/10/07 1,759 1,767 1,733 1,743 23,100
2019/10/04 1,752 1,773 1,750 1,753 8,500
2019/10/03 1,743 1,755 1,739 1,753 7,800
2019/10/02 1,762 1,798 1,762 1,775 8,900
2019/10/01 1,752 1,798 1,752 1,790 9,200
2019/09/30 1,803 1,810 1,729 1,740 9,300
2019/09/27 1,842 1,842 1,782 1,804 9,600
2019/09/26 1,827 1,845 1,808 1,829 21,200
2019/09/25 1,822 1,834 1,811 1,816 6,400
2019/09/24 1,827 1,850 1,805 1,822 8,400
2019/09/20 1,827 1,840 1,824 1,835 7,900
2019/09/19 1,821 1,845 1,798 1,828 12,600
2019/09/18 1,855 1,855 1,795 1,810 10,800
2019/09/17 1,860 1,890 1,829 1,843 14,200
2019/09/13 1,862 1,881 1,834 1,850 22,500
2019/09/12 1,798 1,890 1,784 1,862 26,500
2019/09/11 1,741 1,780 1,741 1,780 21,500
2019/09/10 1,689 1,746 1,689 1,743 15,200
2019/09/09 1,669 1,681 1,650 1,680 10,500
2019/09/06 1,684 1,695 1,663 1,669 10,900
2019/09/05 1,645 1,687 1,645 1,676 19,700
2019/09/04 1,695 1,698 1,645 1,645 15,300
2019/09/03 1,687 1,703 1,686 1,692 7,700
2019/09/02 1,712 1,712 1,694 1,700 10,000
2019/08/30 1,716 1,745 1,714 1,731 15,400
2019/08/29 1,718 1,730 1,702 1,704 10,100
2019/08/28 1,727 1,727 1,703 1,718 5,900
2019/08/27 1,692 1,728 1,692 1,728 7,000
2019/08/26 1,701 1,716 1,684 1,688 9,900
2019/08/23 1,732 1,738 1,714 1,716 7,200
2019/08/22 1,746 1,749 1,732 1,732 6,600
2019/08/21 1,749 1,751 1,741 1,744 6,000
2019/08/20 1,757 1,761 1,744 1,758 15,600
2019/08/19 1,732 1,759 1,732 1,750 7,600
2019/08/16 1,737 1,745 1,724 1,732 7,100
2019/08/15 1,731 1,735 1,711 1,730 11,500
2019/08/14 1,694 1,757 1,694 1,750 16,500
2019/08/13 1,763 1,766 1,675 1,677 31,300
2019/08/09 1,758 1,784 1,748 1,763 8,400
2019/08/08 1,719 1,743 1,689 1,740 5,500
2019/08/07 1,707 1,727 1,695 1,720 6,900
2019/08/06 1,641 1,724 1,630 1,717 13,600
2019/08/05 1,718 1,718 1,650 1,685 13,200
2019/08/02 1,757 1,757 1,698 1,710 18,500
2019/08/01 1,772 1,777 1,751 1,770 8,300
2019/07/31 1,780 1,800 1,768 1,787 7,800
2019/07/30 1,754 1,785 1,754 1,785 8,400
2019/07/29 1,766 1,804 1,752 1,767 12,300
2019/07/26 1,765 1,780 1,739 1,752 23,200
2019/07/25 1,810 1,810 1,768 1,795 14,800
2019/07/24 1,733 1,788 1,733 1,788 31,100
2019/07/23 1,720 1,744 1,713 1,716 16,600
2019/07/22 1,712 1,722 1,667 1,713 9,500
2019/07/19 1,689 1,725 1,689 1,707 16,100
2019/07/18 1,692 1,740 1,657 1,667 25,100
2019/07/17 1,669 1,715 1,665 1,712 20,600
2019/07/16 1,724 1,724 1,661 1,684 22,300
2019/07/12 1,599 1,644 1,591 1,644 13,700
2019/07/11 1,557 1,597 1,557 1,588 11,600
2019/07/10 1,562 1,570 1,543 1,555 11,800
2019/07/09 1,553 1,573 1,553 1,561 12,100
2019/07/08 1,543 1,559 1,536 1,553 13,000
2019/07/05 1,522 1,548 1,511 1,548 14,200
2019/07/04 1,500 1,524 1,495 1,523 15,500
2019/07/03 1,500 1,501 1,488 1,500 5,500
2019/07/02 1,499 1,504 1,490 1,500 5,700
2019/07/01 1,464 1,513 1,464 1,502 9,800
2019/06/28 1,468 1,468 1,452 1,452 7,600
2019/06/27 1,433 1,481 1,433 1,473 5,700
2019/06/26 1,444 1,453 1,433 1,433 7,000
2019/06/25 1,455 1,468 1,455 1,461 3,900
2019/06/24 1,457 1,472 1,448 1,464 4,400
2019/06/21 1,459 1,475 1,455 1,455 5,300
2019/06/20 1,477 1,485 1,452 1,473 7,300
2019/06/19 1,430 1,479 1,430 1,479 9,200
2019/06/18 1,455 1,461 1,407 1,407 17,500
2019/06/17 1,488 1,488 1,453 1,476 9,900
2019/06/14 1,476 1,508 1,466 1,493 16,200
2019/06/13 1,461 1,461 1,429 1,448 10,900
2019/06/12 1,470 1,473 1,457 1,466 5,400
2019/06/11 1,466 1,478 1,460 1,469 5,800
2019/06/10 1,447 1,492 1,447 1,472 13,500
2019/06/07 1,418 1,456 1,418 1,446 15,400
2019/06/06 1,460 1,460 1,420 1,427 11,500
2019/06/05 1,442 1,475 1,442 1,456 12,000
2019/06/04 1,418 1,431 1,400 1,429 12,400
2019/06/03 1,460 1,460 1,410 1,416 19,900
2019/05/31 1,526 1,539 1,474 1,479 21,600
2019/05/30 1,538 1,562 1,510 1,534 24,400
2019/05/29 1,448 1,567 1,443 1,552 65,500
2019/05/28 1,471 1,478 1,447 1,452 23,900
2019/05/27 1,442 1,468 1,442 1,455 13,000
2019/05/24 1,420 1,465 1,409 1,441 16,500
2019/05/23 1,461 1,467 1,427 1,427 17,900
2019/05/22 1,475 1,483 1,454 1,461 13,400
2019/05/21 1,473 1,483 1,451 1,469 27,600
2019/05/20 1,465 1,495 1,434 1,473 28,400
2019/05/17 1,422 1,445 1,420 1,441 6,500
2019/05/16 1,429 1,439 1,408 1,419 16,800
2019/05/15 1,406 1,436 1,385 1,425 12,700
2019/05/14 1,402 1,414 1,367 1,397 17,000
2019/05/13 1,465 1,466 1,413 1,415 43,400
2019/05/10 1,487 1,517 1,465 1,465 15,100
2019/05/09 1,511 1,511 1,479 1,485 14,000
2019/05/08 1,510 1,534 1,509 1,512 13,900
2019/05/07 1,612 1,620 1,555 1,574 9,200
2019/04/26 1,621 1,621 1,602 1,614 9,500
2019/04/25 1,623 1,654 1,605 1,649 7,500
2019/04/24 1,637 1,659 1,607 1,609 9,900
2019/04/23 1,589 1,628 1,580 1,624 10,400
2019/04/22 1,618 1,636 1,570 1,587 19,000
2019/04/19 1,533 1,541 1,527 1,538 4,800
2019/04/18 1,544 1,550 1,518 1,521 6,500
2019/04/17 1,551 1,560 1,538 1,545 5,500
2019/04/16 1,580 1,580 1,546 1,556 4,100
2019/04/15 1,525 1,588 1,518 1,584 12,400
2019/04/12 1,543 1,543 1,516 1,525 5,300
2019/04/11 1,568 1,568 1,546 1,548 4,400
2019/04/10 1,550 1,583 1,550 1,573 6,000
2019/04/09 1,594 1,594 1,563 1,575 7,900
2019/04/08 1,628 1,630 1,596 1,601 2,400
2019/04/05 1,601 1,630 1,601 1,628 5,400
2019/04/04 1,588 1,632 1,588 1,602 8,900
2019/04/03 1,640 1,641 1,608 1,619 7,600
2019/04/02 1,636 1,660 1,636 1,640 9,100
2019/04/01 1,613 1,661 1,613 1,657 10,100
2019/03/29 1,640 1,640 1,594 1,609 8,300
2019/03/28 1,679 1,679 1,632 1,637 8,400
2019/03/27 1,623 1,685 1,623 1,681 10,600
2019/03/26 1,639 1,695 1,635 1,695 23,600
2019/03/25 1,648 1,653 1,618 1,619 7,500
2019/03/22 1,656 1,674 1,644 1,672 6,900
2019/03/20 1,644 1,662 1,636 1,655 9,500
2019/03/19 1,667 1,667 1,639 1,644 9,400
2019/03/18 1,668 1,674 1,645 1,672 11,500
2019/03/15 1,670 1,692 1,650 1,653 8,100
2019/03/14 1,666 1,681 1,651 1,668 6,000
2019/03/13 1,699 1,705 1,656 1,663 5,100
2019/03/12 1,684 1,718 1,676 1,710 8,600
2019/03/11 1,650 1,671 1,646 1,671 5,000
2019/03/08 1,652 1,675 1,644 1,652 13,600
2019/03/07 1,706 1,708 1,663 1,685 7,500
2019/03/06 1,688 1,742 1,661 1,722 18,600
2019/03/05 1,673 1,690 1,668 1,688 7,400
2019/03/04 1,710 1,713 1,687 1,692 7,200
2019/03/01 1,685 1,704 1,685 1,693 3,500
2019/02/28 1,714 1,714 1,681 1,685 5,600
2019/02/27 1,689 1,706 1,689 1,704 4,200
2019/02/26 1,709 1,709 1,682 1,689 3,300
2019/02/25 1,721 1,724 1,693 1,720 5,100
2019/02/22 1,731 1,731 1,695 1,709 4,700
2019/02/21 1,738 1,739 1,714 1,720 3,400
2019/02/20 1,753 1,757 1,729 1,737 5,700
2019/02/19 1,737 1,745 1,727 1,735 5,900
2019/02/18 1,696 1,740 1,694 1,729 11,700
2019/02/15 1,669 1,669 1,629 1,656 13,800
2019/02/14 1,671 1,680 1,668 1,672 5,600
2019/02/13 1,685 1,685 1,650 1,669 17,500
2019/02/12 1,602 1,690 1,602 1,685 19,400
2019/02/08 1,606 1,615 1,576 1,592 8,300
2019/02/07 1,661 1,661 1,619 1,620 4,200
2019/02/06 1,673 1,673 1,639 1,661 6,500
2019/02/05 1,634 1,684 1,622 1,678 6,500
2019/02/04 1,593 1,636 1,593 1,624 11,100
2019/02/01 1,607 1,614 1,586 1,593 9,100
2019/01/31 1,585 1,634 1,583 1,622 25,900
2019/01/30 1,600 1,600 1,580 1,584 9,700
2019/01/29 1,598 1,611 1,580 1,600 9,900
2019/01/28 1,607 1,630 1,582 1,614 14,700
2019/01/25 1,590 1,629 1,589 1,607 12,700
2019/01/24 1,604 1,605 1,590 1,597 2,600
2019/01/23 1,598 1,598 1,572 1,595 7,700
2019/01/22 1,595 1,612 1,587 1,600 6,700
2019/01/21 1,614 1,638 1,577 1,595 18,300
2019/01/18 1,579 1,597 1,569 1,581 11,400
2019/01/17 1,557 1,578 1,546 1,557 13,000
2019/01/16 1,533 1,573 1,523 1,557 16,000
2019/01/15 1,527 1,547 1,515 1,531 4,900
2019/01/11 1,506 1,539 1,506 1,529 17,300
2019/01/10 1,504 1,524 1,496 1,521 11,100
2019/01/09 1,504 1,523 1,500 1,514 7,000
2019/01/08 1,494 1,510 1,493 1,501 6,400
2019/01/07 1,504 1,518 1,492 1,494 7,200
2019/01/04 1,465 1,500 1,460 1,486 14,300

このページの先頭へ