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
2020/12/30 1,350 1,355 1,338 1,343 4,300
2020/12/29 1,354 1,354 1,346 1,349 3,100
2020/12/28 1,337 1,359 1,337 1,355 4,900
2020/12/25 1,323 1,341 1,322 1,341 3,500
2020/12/24 1,319 1,325 1,319 1,322 3,300
2020/12/23 1,315 1,324 1,313 1,321 2,400
2020/12/22 1,357 1,357 1,315 1,315 7,800
2020/12/21 1,367 1,368 1,354 1,364 9,000
2020/12/18 1,347 1,364 1,345 1,355 6,700
2020/12/17 1,323 1,346 1,323 1,345 12,000
2020/12/16 1,311 1,327 1,311 1,327 7,700
2020/12/15 1,312 1,320 1,310 1,311 6,300
2020/12/14 1,316 1,318 1,310 1,312 14,000
2020/12/11 1,312 1,315 1,303 1,303 7,500
2020/12/10 1,346 1,346 1,310 1,310 9,100
2020/12/09 1,320 1,325 1,314 1,316 6,800
2020/12/08 1,336 1,339 1,319 1,319 10,400
2020/12/07 1,359 1,359 1,335 1,335 6,100
2020/12/04 1,355 1,361 1,345 1,345 4,600
2020/12/03 1,359 1,364 1,353 1,355 4,600
2020/12/02 1,356 1,387 1,355 1,359 6,300
2020/12/01 1,360 1,374 1,352 1,356 8,100
2020/11/30 1,401 1,409 1,377 1,377 3,700
2020/11/27 1,416 1,422 1,362 1,409 12,300
2020/11/26 1,421 1,421 1,416 1,416 1,300
2020/11/25 1,430 1,456 1,421 1,421 2,300
2020/11/24 1,431 1,450 1,411 1,411 4,100
2020/11/20 1,436 1,436 1,416 1,416 2,800
2020/11/19 1,433 1,441 1,426 1,436 2,000
2020/11/18 1,425 1,436 1,423 1,433 1,700
2020/11/17 1,456 1,473 1,438 1,438 5,300
2020/11/16 1,437 1,487 1,431 1,459 7,000
2020/11/13 1,456 1,456 1,418 1,419 3,900
2020/11/12 1,475 1,475 1,453 1,456 1,800
2020/11/11 1,475 1,483 1,456 1,475 3,400
2020/11/10 1,503 1,503 1,468 1,490 5,000
2020/11/09 1,461 1,503 1,428 1,503 9,800
2020/11/06 1,395 1,512 1,368 1,491 18,300
2020/11/05 1,372 1,398 1,365 1,395 1,900
2020/11/04 1,354 1,373 1,333 1,372 2,700
2020/11/02 1,331 1,363 1,331 1,354 2,200
2020/10/30 1,336 1,365 1,330 1,330 3,900
2020/10/29 1,363 1,364 1,351 1,351 3,300
2020/10/28 1,390 1,395 1,366 1,366 3,700
2020/10/27 1,373 1,385 1,370 1,381 3,600
2020/10/26 1,395 1,395 1,388 1,388 2,000
2020/10/23 1,434 1,434 1,404 1,411 4,000
2020/10/22 1,411 1,419 1,405 1,413 3,200
2020/10/21 1,400 1,414 1,396 1,411 3,500
2020/10/20 1,423 1,423 1,412 1,414 1,800
2020/10/19 1,417 1,423 1,409 1,423 1,600
2020/10/16 1,420 1,428 1,417 1,417 2,400
2020/10/15 1,444 1,444 1,425 1,427 1,700
2020/10/14 1,476 1,476 1,451 1,459 1,900
2020/10/13 1,491 1,492 1,484 1,484 1,500
2020/10/12 1,496 1,508 1,482 1,486 2,900
2020/10/09 1,505 1,522 1,505 1,508 3,900
2020/10/08 1,512 1,520 1,504 1,519 3,700
2020/10/07 1,496 1,512 1,496 1,512 1,700
2020/10/06 1,511 1,520 1,498 1,515 2,600
2020/10/05 1,486 1,519 1,486 1,511 3,500
2020/10/02 1,480 1,497 1,471 1,485 5,400
2020/09/30 1,512 1,512 1,474 1,498 6,700
2020/09/29 1,470 1,514 1,449 1,512 8,900
2020/09/28 1,434 1,490 1,411 1,490 12,800
2020/09/25 1,425 1,428 1,401 1,420 8,400
2020/09/24 1,436 1,436 1,424 1,428 4,000
2020/09/23 1,417 1,436 1,417 1,436 5,200
2020/09/18 1,432 1,434 1,414 1,432 9,400
2020/09/17 1,430 1,430 1,408 1,420 3,800
2020/09/16 1,378 1,433 1,364 1,430 6,600
2020/09/15 1,385 1,385 1,365 1,378 3,500
2020/09/14 1,359 1,366 1,354 1,366 4,400
2020/09/11 1,360 1,366 1,351 1,359 6,700
2020/09/10 1,392 1,392 1,335 1,350 10,400
2020/09/09 1,343 1,377 1,333 1,363 8,700
2020/09/08 1,324 1,341 1,318 1,341 4,300
2020/09/07 1,306 1,322 1,305 1,318 1,800
2020/09/04 1,317 1,317 1,306 1,307 1,600
2020/09/03 1,334 1,349 1,318 1,318 4,300
2020/09/02 1,315 1,320 1,315 1,318 3,000
2020/09/01 1,312 1,314 1,302 1,314 3,100
2020/08/31 1,300 1,314 1,300 1,300 2,500
2020/08/28 1,300 1,319 1,285 1,306 9,400
2020/08/27 1,310 1,310 1,296 1,301 3,800
2020/08/26 1,300 1,300 1,298 1,298 1,200
2020/08/25 1,297 1,304 1,297 1,300 1,900
2020/08/24 1,328 1,328 1,290 1,297 6,500
2020/08/21 1,305 1,308 1,298 1,298 3,500
2020/08/20 1,314 1,314 1,286 1,286 6,100
2020/08/19 1,303 1,308 1,293 1,308 2,500
2020/08/18 1,331 1,331 1,312 1,312 4,500
2020/08/17 1,347 1,347 1,313 1,320 4,900
2020/08/14 1,329 1,333 1,326 1,331 2,900
2020/08/13 1,321 1,332 1,316 1,332 4,800
2020/08/12 1,320 1,325 1,300 1,322 8,000
2020/08/11 1,294 1,350 1,294 1,350 5,000
2020/08/07 1,320 1,330 1,288 1,294 3,900
2020/08/06 1,341 1,341 1,320 1,320 2,000
2020/08/05 1,335 1,341 1,326 1,341 1,400
2020/08/04 1,299 1,350 1,298 1,350 6,000
2020/08/03 1,296 1,302 1,281 1,299 10,400
2020/07/31 1,350 1,350 1,276 1,291 7,300
2020/07/30 1,295 1,328 1,281 1,328 5,200
2020/07/29 1,308 1,329 1,293 1,295 3,100
2020/07/28 1,350 1,350 1,312 1,332 2,100
2020/07/27 1,273 1,358 1,273 1,358 4,700
2020/07/22 1,310 1,316 1,300 1,303 1,900
2020/07/21 1,308 1,310 1,297 1,310 3,100
2020/07/20 1,323 1,323 1,293 1,308 5,700
2020/07/17 1,299 1,307 1,294 1,307 2,900
2020/07/16 1,319 1,325 1,298 1,299 3,500
2020/07/15 1,283 1,307 1,279 1,307 12,000
2020/07/14 1,258 1,273 1,236 1,273 37,600
2020/07/13 1,268 1,282 1,250 1,266 13,500
2020/07/10 1,266 1,289 1,256 1,256 21,400
2020/07/09 1,282 1,313 1,266 1,270 5,100
2020/07/08 1,315 1,338 1,285 1,287 4,000
2020/07/07 1,331 1,349 1,320 1,323 6,400
2020/07/06 1,280 1,332 1,280 1,331 3,600
2020/07/03 1,246 1,298 1,241 1,298 5,500
2020/07/02 1,245 1,261 1,233 1,239 5,600
2020/07/01 1,315 1,323 1,233 1,233 25,800
2020/06/30 1,349 1,359 1,310 1,329 11,200
2020/06/29 1,379 1,379 1,291 1,348 12,000
2020/06/26 1,386 1,445 1,355 1,378 12,900
2020/06/25 1,402 1,405 1,355 1,360 12,900
2020/06/24 1,471 1,471 1,431 1,431 5,600
2020/06/23 1,493 1,493 1,432 1,461 11,100
2020/06/22 1,535 1,545 1,499 1,505 5,700
2020/06/19 1,571 1,571 1,530 1,555 4,400
2020/06/18 1,594 1,594 1,571 1,587 3,900
2020/06/17 1,523 1,597 1,523 1,597 3,200
2020/06/16 1,474 1,550 1,455 1,523 4,300
2020/06/15 1,496 1,512 1,450 1,464 7,000
2020/06/12 1,474 1,528 1,474 1,485 5,200
2020/06/11 1,591 1,591 1,542 1,545 3,100
2020/06/10 1,617 1,619 1,605 1,605 1,800
2020/06/09 1,619 1,620 1,603 1,611 2,300
2020/06/08 1,646 1,646 1,588 1,619 10,500
2020/06/05 1,590 1,601 1,552 1,567 4,700
2020/06/04 1,548 1,597 1,533 1,597 5,400
2020/06/03 1,520 1,536 1,508 1,529 5,600
2020/06/02 1,507 1,541 1,507 1,519 4,600
2020/06/01 1,495 1,508 1,491 1,507 3,800
2020/05/29 1,506 1,506 1,455 1,480 5,400
2020/05/28 1,443 1,506 1,423 1,506 9,300
2020/05/27 1,450 1,453 1,410 1,442 8,600
2020/05/26 1,448 1,463 1,433 1,455 9,500
2020/05/25 1,418 1,449 1,418 1,449 3,700
2020/05/22 1,439 1,439 1,417 1,417 1,700
2020/05/21 1,419 1,440 1,398 1,433 4,000
2020/05/20 1,411 1,413 1,401 1,404 4,200
2020/05/19 1,402 1,408 1,367 1,408 6,500
2020/05/18 1,297 1,401 1,292 1,401 8,000
2020/05/15 1,394 1,394 1,311 1,326 5,300
2020/05/14 1,383 1,383 1,306 1,318 3,300
2020/05/13 1,347 1,369 1,340 1,353 7,800
2020/05/12 1,415 1,416 1,400 1,407 1,800
2020/05/11 1,376 1,418 1,376 1,415 6,500
2020/05/08 1,378 1,408 1,352 1,406 6,400
2020/05/07 1,359 1,372 1,338 1,348 5,400
2020/05/01 1,398 1,399 1,318 1,357 5,300
2020/04/30 1,410 1,420 1,398 1,400 7,100
2020/04/28 1,382 1,410 1,346 1,396 11,100
2020/04/27 1,284 1,370 1,284 1,370 9,500
2020/04/24 1,263 1,281 1,254 1,275 5,100
2020/04/23 1,201 1,247 1,187 1,247 7,300
2020/04/22 1,187 1,216 1,153 1,180 7,600
2020/04/21 1,208 1,252 1,172 1,184 16,600
2020/04/20 1,251 1,255 1,211 1,230 7,100
2020/04/17 1,269 1,286 1,234 1,244 10,700
2020/04/16 1,255 1,270 1,232 1,269 9,500
2020/04/15 1,330 1,330 1,257 1,257 9,700
2020/04/14 1,323 1,333 1,315 1,321 3,400
2020/04/13 1,322 1,343 1,299 1,304 8,300
2020/04/10 1,359 1,359 1,287 1,352 9,700
2020/04/09 1,361 1,361 1,289 1,335 12,700
2020/04/08 1,267 1,375 1,230 1,335 12,700
2020/04/07 1,283 1,309 1,238 1,288 10,900
2020/04/06 1,180 1,269 1,177 1,269 12,600
2020/04/03 1,190 1,226 1,171 1,193 8,200
2020/04/02 1,224 1,228 1,195 1,211 6,000
2020/04/01 1,277 1,307 1,250 1,254 12,500
2020/03/31 1,370 1,391 1,266 1,295 23,200
2020/03/30 1,306 1,400 1,306 1,400 33,900
2020/03/27 1,481 1,486 1,410 1,486 35,300
2020/03/26 1,405 1,464 1,352 1,464 26,100
2020/03/25 1,452 1,460 1,380 1,415 15,100
2020/03/24 1,350 1,359 1,263 1,338 16,000
2020/03/23 1,191 1,352 1,186 1,350 33,900
2020/03/19 1,289 1,331 1,168 1,191 21,100
2020/03/18 1,291 1,334 1,238 1,252 16,000
2020/03/17 1,144 1,323 1,123 1,283 17,100
2020/03/16 1,211 1,245 1,165 1,174 18,200
2020/03/13 1,150 1,225 1,133 1,185 34,200
2020/03/12 1,331 1,345 1,257 1,257 28,700
2020/03/11 1,423 1,457 1,372 1,372 19,000
2020/03/10 1,328 1,420 1,280 1,420 22,300
2020/03/09 1,402 1,407 1,316 1,328 23,200
2020/03/06 1,509 1,509 1,450 1,450 16,800
2020/03/05 1,614 1,620 1,531 1,531 10,000
2020/03/04 1,569 1,608 1,556 1,567 10,400
2020/03/03 1,676 1,705 1,576 1,576 12,500
2020/03/02 1,579 1,699 1,578 1,671 20,300
2020/02/28 1,672 1,677 1,573 1,579 18,100
2020/02/27 1,750 1,771 1,712 1,712 13,200
2020/02/26 1,762 1,824 1,762 1,793 6,100
2020/02/25 1,875 1,875 1,796 1,802 12,600
2020/02/21 1,894 1,933 1,892 1,900 5,800
2020/02/20 1,933 1,933 1,895 1,895 4,000
2020/02/19 1,912 1,923 1,889 1,905 8,000
2020/02/18 1,930 1,970 1,902 1,913 7,100
2020/02/17 1,981 1,981 1,929 1,930 8,300
2020/02/14 1,984 2,017 1,969 2,009 6,100
2020/02/13 2,035 2,035 1,995 2,001 4,900
2020/02/12 2,070 2,070 2,018 2,033 6,400
2020/02/10 2,132 2,132 2,061 2,070 5,100
2020/02/07 2,160 2,165 2,135 2,151 6,000
2020/02/06 2,088 2,129 2,081 2,123 8,200
2020/02/05 2,045 2,085 2,033 2,037 11,800
2020/02/04 1,978 2,019 1,978 2,019 5,100
2020/02/03 1,969 1,992 1,965 1,976 7,000
2020/01/31 2,073 2,080 2,020 2,030 12,700
2020/01/30 2,119 2,138 2,032 2,052 19,500
2020/01/29 2,143 2,145 2,111 2,130 11,900
2020/01/28 2,128 2,134 2,081 2,127 20,300
2020/01/27 2,253 2,253 2,166 2,166 19,800
2020/01/24 2,250 2,258 2,219 2,245 8,800
2020/01/23 2,209 2,291 2,206 2,261 7,000
2020/01/22 2,187 2,215 2,183 2,204 7,900
2020/01/21 2,172 2,200 2,171 2,175 4,300
2020/01/20 2,152 2,197 2,146 2,172 8,800
2020/01/17 2,141 2,154 2,125 2,152 7,800
2020/01/16 2,158 2,158 2,113 2,122 6,400
2020/01/15 2,180 2,181 2,128 2,159 8,200
2020/01/14 2,198 2,198 2,147 2,180 7,200
2020/01/10 2,258 2,258 2,189 2,198 3,500
2020/01/09 2,202 2,244 2,202 2,236 5,300
2020/01/08 2,177 2,200 2,102 2,195 14,600
2020/01/07 2,126 2,174 2,105 2,163 14,100
2020/01/06 2,164 2,175 2,107 2,137 9,800

このページの先頭へ