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
2021/12/30 2,548 2,591 2,537 2,576 16,800
2021/12/29 2,540 2,555 2,516 2,547 24,700
2021/12/28 2,510 2,539 2,507 2,539 21,200
2021/12/27 2,480 2,512 2,480 2,507 17,700
2021/12/24 2,473 2,494 2,470 2,477 14,300
2021/12/23 2,415 2,475 2,415 2,473 27,200
2021/12/22 2,437 2,438 2,419 2,426 12,900
2021/12/21 2,440 2,449 2,406 2,415 26,000
2021/12/20 2,480 2,480 2,410 2,414 29,800
2021/12/17 2,471 2,488 2,461 2,476 14,500
2021/12/16 2,463 2,477 2,447 2,471 24,000
2021/12/15 2,497 2,498 2,424 2,429 34,000
2021/12/14 2,475 2,489 2,452 2,486 16,900
2021/12/13 2,475 2,486 2,445 2,476 11,200
2021/12/10 2,441 2,470 2,432 2,457 16,400
2021/12/09 2,471 2,473 2,432 2,452 12,400
2021/12/08 2,450 2,478 2,428 2,474 19,500
2021/12/07 2,399 2,440 2,391 2,440 24,300
2021/12/06 2,401 2,418 2,374 2,396 26,600
2021/12/03 2,320 2,398 2,316 2,396 25,500
2021/12/02 2,319 2,340 2,298 2,310 38,700
2021/12/01 2,349 2,374 2,300 2,327 36,500
2021/11/30 2,440 2,446 2,327 2,332 49,400
2021/11/29 2,450 2,450 2,390 2,390 49,600
2021/11/26 2,529 2,529 2,445 2,461 35,800
2021/11/25 2,492 2,536 2,477 2,529 20,200
2021/11/24 2,499 2,500 2,466 2,475 26,800
2021/11/22 2,489 2,505 2,471 2,480 16,600
2021/11/19 2,487 2,511 2,471 2,504 21,200
2021/11/18 2,555 2,555 2,465 2,487 30,400
2021/11/17 2,548 2,548 2,519 2,531 21,700
2021/11/16 2,500 2,543 2,500 2,526 26,600
2021/11/15 2,509 2,509 2,463 2,495 19,500
2021/11/12 2,512 2,513 2,457 2,478 59,900
2021/11/11 2,468 2,468 2,405 2,417 50,900
2021/11/10 2,516 2,537 2,461 2,465 50,100
2021/11/09 2,612 2,690 2,516 2,538 76,900
2021/11/08 2,657 2,675 2,592 2,592 50,100
2021/11/05 2,669 2,680 2,652 2,657 24,200
2021/11/04 2,647 2,674 2,642 2,664 21,400
2021/11/02 2,645 2,679 2,637 2,642 31,100
2021/11/01 2,635 2,643 2,611 2,627 34,700
2021/10/29 2,610 2,617 2,585 2,606 22,000
2021/10/28 2,573 2,634 2,551 2,612 51,000
2021/10/27 2,562 2,571 2,535 2,558 14,800
2021/10/26 2,527 2,579 2,520 2,571 19,900
2021/10/25 2,510 2,524 2,507 2,508 9,400
2021/10/22 2,513 2,537 2,501 2,512 21,600
2021/10/21 2,579 2,592 2,530 2,530 34,400
2021/10/20 2,619 2,619 2,570 2,580 38,500
2021/10/19 2,568 2,615 2,568 2,603 34,100
2021/10/18 2,529 2,570 2,527 2,563 38,300
2021/10/15 2,492 2,532 2,484 2,522 32,700
2021/10/14 2,461 2,477 2,441 2,468 28,600
2021/10/13 2,478 2,503 2,436 2,461 35,600
2021/10/12 2,477 2,523 2,463 2,500 29,500
2021/10/11 2,420 2,465 2,417 2,458 37,400
2021/10/08 2,427 2,447 2,410 2,420 49,200
2021/10/07 2,459 2,459 2,416 2,427 41,300
2021/10/06 2,422 2,449 2,400 2,437 65,400
2021/10/05 2,350 2,396 2,310 2,387 65,500
2021/10/04 2,415 2,417 2,350 2,384 63,900
2021/10/01 2,459 2,459 2,395 2,403 62,500
2021/09/30 2,536 2,540 2,470 2,478 66,300
2021/09/29 2,553 2,607 2,512 2,533 118,700
2021/09/28 2,693 2,693 2,634 2,678 90,800
2021/09/27 2,716 2,734 2,693 2,693 68,000
2021/09/24 2,670 2,710 2,665 2,699 73,200
2021/09/22 2,716 2,721 2,623 2,624 94,400
2021/09/21 2,700 2,735 2,691 2,718 64,700
2021/09/17 2,770 2,818 2,745 2,776 54,900
2021/09/16 2,795 2,840 2,716 2,776 126,300
2021/09/15 2,730 2,799 2,707 2,777 94,900
2021/09/14 2,676 2,738 2,670 2,737 84,500
2021/09/13 2,643 2,676 2,618 2,676 68,500
2021/09/10 2,600 2,655 2,600 2,654 62,000
2021/09/09 2,560 2,615 2,560 2,593 54,900
2021/09/08 2,560 2,583 2,551 2,565 34,300
2021/09/07 2,571 2,589 2,544 2,564 55,200
2021/09/06 2,529 2,562 2,521 2,541 70,000
2021/09/03 2,499 2,520 2,467 2,495 52,400
2021/09/02 2,429 2,497 2,416 2,496 116,400
2021/09/01 2,402 2,434 2,390 2,425 49,400
2021/08/31 2,393 2,404 2,374 2,397 45,500
2021/08/30 2,391 2,400 2,360 2,393 58,000
2021/08/27 2,325 2,359 2,293 2,348 52,600
2021/08/26 2,338 2,367 2,325 2,328 34,600
2021/08/25 2,345 2,376 2,335 2,335 35,400
2021/08/24 2,349 2,365 2,326 2,344 37,700
2021/08/23 2,290 2,338 2,290 2,331 48,300
2021/08/20 2,310 2,365 2,260 2,278 103,500
2021/08/19 2,350 2,350 2,290 2,290 73,300
2021/08/18 2,310 2,373 2,310 2,350 49,600
2021/08/17 2,360 2,360 2,310 2,324 66,600
2021/08/16 2,323 2,400 2,323 2,364 104,800
2021/08/13 2,540 2,550 2,288 2,322 294,500
2021/08/12 2,570 2,596 2,554 2,573 41,100
2021/08/11 2,583 2,607 2,568 2,572 29,100
2021/08/10 2,539 2,614 2,527 2,599 42,900
2021/08/06 2,498 2,533 2,482 2,531 33,700
2021/08/05 2,513 2,548 2,471 2,503 69,200
2021/08/04 2,637 2,637 2,509 2,528 70,800
2021/08/03 2,563 2,606 2,563 2,593 34,000
2021/08/02 2,612 2,629 2,551 2,591 91,900
2021/07/30 2,675 2,676 2,611 2,611 60,100
2021/07/29 2,697 2,702 2,655 2,683 43,400
2021/07/28 2,661 2,702 2,660 2,680 49,500
2021/07/27 2,696 2,702 2,661 2,668 39,500
2021/07/26 2,652 2,710 2,650 2,689 36,500
2021/07/21 2,607 2,712 2,600 2,651 99,700
2021/07/20 2,612 2,616 2,545 2,558 68,300
2021/07/19 2,636 2,640 2,553 2,608 100,700
2021/07/16 2,627 2,704 2,621 2,641 46,600
2021/07/15 2,700 2,700 2,627 2,630 83,600
2021/07/14 2,718 2,742 2,671 2,685 89,500
2021/07/13 2,674 2,747 2,647 2,743 107,600
2021/07/12 2,600 2,676 2,600 2,635 89,300
2021/07/09 2,470 2,572 2,470 2,566 113,300
2021/07/08 2,543 2,543 2,485 2,490 55,100
2021/07/07 2,525 2,559 2,487 2,522 55,600
2021/07/06 2,470 2,567 2,467 2,547 82,300
2021/07/05 2,499 2,509 2,452 2,468 48,200
2021/07/02 2,499 2,500 2,448 2,488 51,000
2021/07/01 2,565 2,565 2,481 2,487 81,500
2021/06/30 2,530 2,566 2,524 2,537 60,700
2021/06/29 2,515 2,539 2,487 2,510 45,700
2021/06/28 2,484 2,526 2,474 2,510 71,600
2021/06/25 2,497 2,521 2,453 2,468 52,200
2021/06/24 2,451 2,529 2,451 2,480 78,000
2021/06/23 2,464 2,531 2,446 2,450 122,100
2021/06/22 2,390 2,440 2,367 2,428 103,100
2021/06/21 2,309 2,353 2,278 2,345 96,100
2021/06/18 2,336 2,370 2,323 2,338 87,600
2021/06/17 2,330 2,330 2,265 2,305 57,000
2021/06/16 2,276 2,352 2,270 2,336 63,500
2021/06/15 2,277 2,322 2,259 2,271 62,400
2021/06/14 2,335 2,335 2,241 2,271 89,700
2021/06/11 2,359 2,359 2,312 2,323 68,500
2021/06/10 2,369 2,392 2,296 2,357 104,300
2021/06/09 2,369 2,410 2,344 2,375 111,200
2021/06/08 2,300 2,359 2,299 2,355 68,700
2021/06/07 2,285 2,333 2,265 2,290 87,800
2021/06/04 2,295 2,319 2,248 2,250 72,900
2021/06/03 2,285 2,299 2,226 2,290 81,000
2021/06/02 2,196 2,282 2,187 2,270 100,400
2021/06/01 2,161 2,194 2,136 2,192 62,700
2021/05/31 2,155 2,230 2,155 2,170 74,700
2021/05/28 2,196 2,196 2,136 2,162 66,600
2021/05/27 2,152 2,219 2,145 2,177 74,100
2021/05/26 2,135 2,186 2,109 2,160 111,800
2021/05/25 2,182 2,182 2,115 2,115 139,600
2021/05/24 2,264 2,274 2,168 2,182 167,900
2021/05/21 2,203 2,309 2,203 2,279 168,000
2021/05/20 2,092 2,233 2,077 2,212 190,700
2021/05/19 2,120 2,140 2,105 2,110 102,900
2021/05/18 2,025 2,145 2,020 2,125 205,900
2021/05/17 1,950 2,028 1,916 2,025 253,200
2021/05/14 1,920 1,949 1,905 1,933 144,200
2021/05/13 1,902 1,958 1,880 1,938 431,400
2021/05/12 1,900 1,943 1,811 1,900 1,253,100
2021/05/11 1,707 1,707 1,707 1,707 95,200
2021/05/10 1,392 1,407 1,391 1,407 10,600
2021/05/07 1,374 1,381 1,366 1,373 2,200
2021/05/06 1,356 1,373 1,356 1,367 8,300
2021/04/30 1,354 1,378 1,354 1,363 6,100
2021/04/28 1,351 1,359 1,350 1,350 6,700
2021/04/27 1,366 1,366 1,351 1,351 3,000
2021/04/26 1,370 1,370 1,356 1,361 3,900
2021/04/23 1,355 1,371 1,355 1,366 5,400
2021/04/22 1,364 1,369 1,353 1,367 8,300
2021/04/21 1,360 1,364 1,351 1,351 14,000
2021/04/20 1,407 1,407 1,380 1,380 9,900
2021/04/19 1,407 1,415 1,399 1,410 6,300
2021/04/16 1,397 1,411 1,395 1,407 7,900
2021/04/15 1,393 1,403 1,393 1,403 4,900
2021/04/14 1,401 1,401 1,380 1,395 10,900
2021/04/13 1,395 1,415 1,392 1,397 11,100
2021/04/12 1,389 1,404 1,383 1,404 13,300
2021/04/09 1,387 1,410 1,385 1,389 15,900
2021/04/08 1,442 1,442 1,385 1,387 30,700
2021/04/07 1,438 1,459 1,435 1,459 15,300
2021/04/06 1,459 1,459 1,430 1,438 16,100
2021/04/05 1,465 1,471 1,447 1,461 17,000
2021/04/02 1,458 1,462 1,447 1,459 11,800
2021/04/01 1,494 1,494 1,455 1,457 11,900
2021/03/31 1,473 1,506 1,450 1,497 32,800
2021/03/30 1,471 1,491 1,458 1,475 52,600
2021/03/29 1,586 1,586 1,534 1,545 95,100
2021/03/26 1,571 1,571 1,550 1,555 60,800
2021/03/25 1,527 1,558 1,527 1,554 20,300
2021/03/24 1,551 1,551 1,506 1,530 23,100
2021/03/23 1,597 1,597 1,550 1,551 40,800
2021/03/22 1,600 1,604 1,585 1,599 42,000
2021/03/19 1,590 1,609 1,585 1,609 37,800
2021/03/18 1,589 1,595 1,583 1,595 15,900
2021/03/17 1,589 1,601 1,582 1,589 12,300
2021/03/16 1,575 1,595 1,558 1,590 23,700
2021/03/15 1,548 1,560 1,548 1,557 16,600
2021/03/12 1,529 1,546 1,520 1,546 33,600
2021/03/11 1,516 1,529 1,513 1,522 12,700
2021/03/10 1,509 1,519 1,505 1,519 14,200
2021/03/09 1,468 1,500 1,465 1,500 19,500
2021/03/08 1,480 1,480 1,451 1,467 30,700
2021/03/05 1,436 1,450 1,427 1,450 30,800
2021/03/04 1,425 1,441 1,425 1,441 17,500
2021/03/03 1,430 1,441 1,420 1,441 16,500
2021/03/02 1,437 1,446 1,421 1,428 14,300
2021/03/01 1,420 1,435 1,420 1,435 16,300
2021/02/26 1,423 1,425 1,417 1,417 18,500
2021/02/25 1,419 1,427 1,419 1,422 10,400
2021/02/24 1,419 1,427 1,410 1,418 9,900
2021/02/22 1,412 1,419 1,410 1,415 6,400
2021/02/19 1,408 1,411 1,402 1,411 5,000
2021/02/18 1,411 1,411 1,404 1,409 5,300
2021/02/17 1,383 1,409 1,383 1,409 5,700
2021/02/16 1,405 1,410 1,380 1,386 15,500
2021/02/15 1,413 1,422 1,405 1,407 7,300
2021/02/12 1,417 1,417 1,405 1,410 5,400
2021/02/10 1,403 1,416 1,403 1,404 5,400
2021/02/09 1,405 1,413 1,402 1,406 6,300
2021/02/08 1,403 1,430 1,403 1,405 10,700
2021/02/05 1,373 1,405 1,373 1,403 8,800
2021/02/04 1,374 1,385 1,373 1,373 6,600
2021/02/03 1,376 1,388 1,365 1,374 10,300
2021/02/02 1,377 1,378 1,361 1,365 6,700
2021/02/01 1,364 1,389 1,363 1,363 12,900
2021/01/29 1,390 1,392 1,363 1,363 7,600
2021/01/28 1,390 1,396 1,388 1,393 12,500
2021/01/27 1,398 1,401 1,390 1,390 6,100
2021/01/26 1,396 1,415 1,395 1,401 5,100
2021/01/25 1,392 1,401 1,392 1,396 3,900
2021/01/22 1,419 1,419 1,388 1,388 5,800
2021/01/21 1,420 1,426 1,419 1,419 6,600
2021/01/20 1,438 1,438 1,415 1,420 7,500
2021/01/19 1,410 1,417 1,392 1,417 7,700
2021/01/18 1,369 1,386 1,369 1,380 4,600
2021/01/15 1,377 1,383 1,365 1,369 4,200
2021/01/14 1,375 1,384 1,369 1,377 10,700
2021/01/13 1,373 1,376 1,369 1,375 4,000
2021/01/12 1,359 1,370 1,359 1,369 3,800
2021/01/08 1,346 1,359 1,346 1,359 5,600
2021/01/07 1,348 1,354 1,342 1,354 5,300
2021/01/06 1,336 1,347 1,336 1,340 2,100
2021/01/05 1,338 1,355 1,336 1,336 4,600
2021/01/04 1,345 1,358 1,345 1,351 4,500

このページの先頭へ