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
2022/12/30 1,369 1,370 1,356 1,361 47,200
2022/12/29 1,365 1,367 1,352 1,366 42,600
2022/12/28 1,358 1,367 1,348 1,367 45,700
2022/12/27 1,353 1,358 1,348 1,355 39,500
2022/12/26 1,330 1,347 1,330 1,347 38,600
2022/12/23 1,335 1,339 1,324 1,329 35,700
2022/12/22 1,333 1,341 1,324 1,339 51,000
2022/12/21 1,340 1,350 1,323 1,325 87,800
2022/12/20 1,372 1,379 1,334 1,340 112,400
2022/12/19 1,331 1,370 1,325 1,366 171,900
2022/12/16 1,340 1,349 1,333 1,335 82,600
2022/12/15 1,345 1,345 1,339 1,343 36,100
2022/12/14 1,336 1,344 1,331 1,344 38,800
2022/12/13 1,341 1,341 1,330 1,331 29,100
2022/12/12 1,335 1,342 1,327 1,330 46,700
2022/12/09 1,331 1,337 1,329 1,334 32,300
2022/12/08 1,327 1,332 1,321 1,329 23,200
2022/12/07 1,323 1,334 1,320 1,327 34,300
2022/12/06 1,315 1,328 1,314 1,322 21,900
2022/12/05 1,310 1,320 1,310 1,319 28,500
2022/12/02 1,317 1,323 1,305 1,320 38,700
2022/12/01 1,328 1,328 1,318 1,322 25,500
2022/11/30 1,325 1,330 1,317 1,325 40,100
2022/11/29 1,315 1,327 1,308 1,321 34,800
2022/11/28 1,340 1,341 1,320 1,325 37,000
2022/11/25 1,335 1,337 1,328 1,332 30,900
2022/11/24 1,347 1,347 1,330 1,335 53,900
2022/11/22 1,340 1,346 1,335 1,344 30,300
2022/11/21 1,342 1,342 1,330 1,334 24,100
2022/11/18 1,335 1,345 1,329 1,340 33,200
2022/11/17 1,328 1,335 1,320 1,333 21,400
2022/11/16 1,322 1,328 1,318 1,325 17,900
2022/11/15 1,314 1,331 1,308 1,324 25,000
2022/11/14 1,320 1,321 1,309 1,314 24,200
2022/11/11 1,333 1,334 1,318 1,324 30,900
2022/11/10 1,315 1,331 1,311 1,326 31,300
2022/11/09 1,321 1,335 1,313 1,322 65,500
2022/11/08 1,296 1,311 1,295 1,306 24,700
2022/11/07 1,297 1,302 1,290 1,296 21,300
2022/11/04 1,284 1,299 1,284 1,293 27,000
2022/11/02 1,302 1,308 1,284 1,285 41,700
2022/11/01 1,296 1,309 1,294 1,306 30,100
2022/10/31 1,279 1,292 1,271 1,289 17,600
2022/10/28 1,271 1,279 1,262 1,263 59,200
2022/10/27 1,294 1,294 1,272 1,272 17,600
2022/10/26 1,294 1,296 1,287 1,294 16,200
2022/10/25 1,299 1,302 1,288 1,289 15,200
2022/10/24 1,310 1,314 1,297 1,299 34,400
2022/10/21 1,291 1,299 1,280 1,280 15,900
2022/10/20 1,298 1,304 1,294 1,298 23,900
2022/10/19 1,290 1,301 1,288 1,300 24,600
2022/10/18 1,301 1,303 1,290 1,298 19,800
2022/10/17 1,279 1,291 1,278 1,281 22,500
2022/10/14 1,282 1,288 1,260 1,281 30,400
2022/10/13 1,269 1,279 1,252 1,253 31,000
2022/10/12 1,288 1,288 1,271 1,279 26,200
2022/10/11 1,313 1,316 1,285 1,287 31,000
2022/10/07 1,301 1,324 1,300 1,319 28,600
2022/10/06 1,314 1,333 1,313 1,319 39,800
2022/10/05 1,320 1,328 1,309 1,320 62,300
2022/10/04 1,278 1,307 1,272 1,302 57,000
2022/10/03 1,244 1,254 1,232 1,254 39,500
2022/09/30 1,261 1,269 1,233 1,233 43,200
2022/09/29 1,229 1,261 1,226 1,256 76,800
2022/09/28 1,298 1,303 1,280 1,296 78,300
2022/09/27 1,320 1,323 1,295 1,298 91,500
2022/09/26 1,336 1,336 1,321 1,321 68,900
2022/09/22 1,327 1,342 1,324 1,341 28,300
2022/09/21 1,327 1,332 1,323 1,327 34,100
2022/09/20 1,332 1,342 1,324 1,327 44,400
2022/09/16 1,340 1,342 1,323 1,331 60,700
2022/09/15 1,337 1,346 1,332 1,342 44,600
2022/09/14 1,340 1,346 1,335 1,340 46,500
2022/09/13 1,346 1,352 1,341 1,347 43,700
2022/09/12 1,340 1,354 1,340 1,346 51,500
2022/09/09 1,325 1,339 1,325 1,336 40,000
2022/09/08 1,339 1,339 1,330 1,335 29,400
2022/09/07 1,332 1,332 1,318 1,330 41,200
2022/09/06 1,329 1,336 1,321 1,334 54,200
2022/09/05 1,319 1,329 1,307 1,329 58,500
2022/09/02 1,331 1,331 1,310 1,313 58,400
2022/09/01 1,331 1,332 1,312 1,323 86,400
2022/08/31 1,343 1,355 1,333 1,337 114,600
2022/08/30 1,337 1,364 1,331 1,348 62,700
2022/08/30 1 -> 2.00 分割
2022/08/29 2,695 2,712 2,690 2,704 53,100
2022/08/26 2,741 2,758 2,732 2,732 31,600
2022/08/25 2,728 2,752 2,728 2,741 37,400
2022/08/24 2,694 2,725 2,683 2,725 37,500
2022/08/23 2,676 2,693 2,671 2,684 33,600
2022/08/22 2,686 2,695 2,676 2,686 29,600
2022/08/19 2,686 2,698 2,666 2,697 48,600
2022/08/18 2,644 2,672 2,637 2,666 37,500
2022/08/17 2,650 2,662 2,635 2,652 25,900
2022/08/16 2,656 2,674 2,641 2,641 21,200
2022/08/15 2,643 2,664 2,639 2,647 36,100
2022/08/12 2,673 2,693 2,638 2,643 83,300
2022/08/10 2,695 2,704 2,654 2,663 51,100
2022/08/09 2,694 2,728 2,690 2,715 35,400
2022/08/08 2,671 2,708 2,671 2,700 30,800
2022/08/05 2,670 2,698 2,661 2,679 30,400
2022/08/04 2,662 2,688 2,660 2,679 36,600
2022/08/03 2,660 2,662 2,644 2,652 30,900
2022/08/02 2,654 2,662 2,645 2,660 38,800
2022/08/01 2,668 2,677 2,650 2,658 41,000
2022/07/29 2,659 2,663 2,643 2,663 33,100
2022/07/28 2,668 2,668 2,637 2,659 51,700
2022/07/27 2,674 2,674 2,652 2,659 28,400
2022/07/26 2,650 2,676 2,646 2,666 34,700
2022/07/25 2,650 2,651 2,631 2,646 16,100
2022/07/22 2,649 2,663 2,644 2,650 35,200
2022/07/21 2,652 2,657 2,639 2,650 28,500
2022/07/20 2,678 2,678 2,644 2,648 32,700
2022/07/19 2,664 2,678 2,643 2,658 19,000
2022/07/15 2,657 2,657 2,615 2,646 29,400
2022/07/14 2,663 2,678 2,653 2,669 21,100
2022/07/13 2,660 2,670 2,638 2,659 15,500
2022/07/12 2,665 2,665 2,636 2,657 20,700
2022/07/11 2,650 2,675 2,639 2,653 33,300
2022/07/08 2,660 2,668 2,625 2,633 28,700
2022/07/07 2,652 2,664 2,628 2,660 12,200
2022/07/06 2,638 2,651 2,616 2,643 18,500
2022/07/05 2,653 2,675 2,642 2,665 20,000
2022/07/04 2,668 2,684 2,638 2,668 25,800
2022/07/01 2,638 2,665 2,630 2,664 27,900
2022/06/30 2,695 2,695 2,638 2,649 32,600
2022/06/29 2,680 2,696 2,655 2,696 62,400
2022/06/28 2,690 2,699 2,655 2,681 31,200
2022/06/27 2,696 2,696 2,656 2,690 14,500
2022/06/24 2,642 2,678 2,627 2,668 15,100
2022/06/23 2,644 2,674 2,631 2,641 15,700
2022/06/22 2,631 2,645 2,603 2,644 16,000
2022/06/21 2,577 2,642 2,573 2,630 17,000
2022/06/20 2,619 2,641 2,567 2,584 25,200
2022/06/17 2,581 2,631 2,551 2,619 28,500
2022/06/16 2,630 2,655 2,607 2,613 18,900
2022/06/15 2,669 2,678 2,610 2,616 27,300
2022/06/14 2,660 2,683 2,650 2,682 27,300
2022/06/13 2,655 2,695 2,629 2,694 27,900
2022/06/10 2,686 2,697 2,651 2,676 26,800
2022/06/09 2,700 2,707 2,677 2,686 36,900
2022/06/08 2,691 2,714 2,683 2,700 40,600
2022/06/07 2,677 2,712 2,671 2,678 52,900
2022/06/06 2,591 2,667 2,578 2,662 57,300
2022/06/03 2,610 2,610 2,581 2,588 16,600
2022/06/02 2,609 2,629 2,592 2,601 26,100
2022/06/01 2,580 2,614 2,563 2,609 31,200
2022/05/31 2,600 2,610 2,562 2,587 16,100
2022/05/30 2,522 2,592 2,522 2,590 38,000
2022/05/27 2,532 2,542 2,494 2,508 26,300
2022/05/26 2,543 2,570 2,522 2,522 13,600
2022/05/25 2,533 2,557 2,529 2,542 21,300
2022/05/24 2,598 2,612 2,533 2,543 35,000
2022/05/23 2,596 2,605 2,575 2,596 32,900
2022/05/20 2,573 2,608 2,564 2,601 25,600
2022/05/19 2,519 2,590 2,485 2,573 37,200
2022/05/18 2,579 2,616 2,549 2,555 41,600
2022/05/17 2,548 2,586 2,543 2,563 41,200
2022/05/16 2,550 2,580 2,505 2,548 40,600
2022/05/13 2,470 2,555 2,470 2,550 60,600
2022/05/12 2,535 2,541 2,457 2,470 66,100
2022/05/11 2,420 2,555 2,406 2,525 305,900
2022/05/10 2,224 2,224 2,158 2,190 31,900
2022/05/09 2,268 2,275 2,232 2,232 22,800
2022/05/06 2,245 2,268 2,238 2,267 24,600
2022/05/02 2,178 2,245 2,168 2,244 46,300
2022/04/28 2,144 2,182 2,125 2,167 24,600
2022/04/27 2,094 2,144 2,051 2,144 51,100
2022/04/26 2,065 2,065 2,042 2,060 13,300
2022/04/25 2,086 2,086 2,053 2,061 25,100
2022/04/22 2,110 2,110 2,092 2,106 8,600
2022/04/21 2,119 2,125 2,095 2,125 14,000
2022/04/20 2,110 2,135 2,101 2,119 16,900
2022/04/19 2,096 2,120 2,087 2,109 13,500
2022/04/18 2,113 2,113 2,087 2,097 16,200
2022/04/15 2,121 2,126 2,102 2,116 14,700
2022/04/14 2,102 2,149 2,102 2,134 12,800
2022/04/13 2,080 2,127 2,077 2,119 19,700
2022/04/12 2,093 2,110 2,080 2,088 18,300
2022/04/11 2,132 2,139 2,095 2,107 17,500
2022/04/08 2,115 2,132 2,108 2,131 19,200
2022/04/07 2,150 2,150 2,106 2,112 25,200
2022/04/06 2,195 2,195 2,160 2,161 21,800
2022/04/05 2,151 2,208 2,151 2,196 36,700
2022/04/04 2,145 2,154 2,123 2,148 36,000
2022/04/01 2,179 2,179 2,141 2,148 39,700
2022/03/31 2,250 2,250 2,195 2,197 34,200
2022/03/30 2,268 2,280 2,241 2,280 23,900
2022/03/29 2,314 2,320 2,278 2,313 72,500
2022/03/28 2,322 2,322 2,295 2,304 52,500
2022/03/25 2,347 2,347 2,288 2,301 65,500
2022/03/24 2,330 2,349 2,310 2,349 33,500
2022/03/23 2,354 2,364 2,324 2,346 42,600
2022/03/22 2,309 2,343 2,309 2,326 43,700
2022/03/18 2,285 2,298 2,267 2,298 41,300
2022/03/17 2,315 2,315 2,277 2,285 21,600
2022/03/16 2,304 2,304 2,278 2,289 23,200
2022/03/15 2,315 2,327 2,280 2,308 29,900
2022/03/14 2,300 2,319 2,266 2,294 26,400
2022/03/11 2,275 2,306 2,265 2,295 30,400
2022/03/10 2,260 2,288 2,251 2,288 24,700
2022/03/09 2,207 2,254 2,181 2,199 29,100
2022/03/08 2,258 2,268 2,191 2,208 54,400
2022/03/07 2,273 2,294 2,244 2,285 34,000
2022/03/04 2,310 2,313 2,248 2,277 51,300
2022/03/03 2,335 2,355 2,310 2,310 28,300
2022/03/02 2,289 2,319 2,278 2,305 24,700
2022/03/01 2,293 2,315 2,268 2,299 35,200
2022/02/28 2,212 2,289 2,210 2,274 49,300
2022/02/25 2,200 2,216 2,171 2,208 25,500
2022/02/24 2,208 2,225 2,171 2,191 44,500
2022/02/22 2,236 2,245 2,211 2,228 38,800
2022/02/21 2,302 2,302 2,235 2,244 70,400
2022/02/18 2,353 2,353 2,306 2,311 30,200
2022/02/17 2,339 2,367 2,322 2,353 32,100
2022/02/16 2,319 2,336 2,258 2,320 65,400
2022/02/15 2,387 2,389 2,300 2,301 71,000
2022/02/14 2,400 2,450 2,355 2,388 122,900
2022/02/10 2,695 2,695 2,636 2,643 17,900
2022/02/09 2,688 2,695 2,671 2,684 18,700
2022/02/08 2,667 2,694 2,657 2,671 29,800
2022/02/07 2,666 2,675 2,640 2,657 11,000
2022/02/04 2,640 2,668 2,625 2,666 15,300
2022/02/03 2,658 2,673 2,626 2,653 21,000
2022/02/02 2,588 2,657 2,586 2,657 20,000
2022/02/01 2,601 2,618 2,580 2,588 16,200
2022/01/31 2,531 2,595 2,526 2,588 12,200
2022/01/28 2,548 2,548 2,507 2,547 21,300
2022/01/27 2,593 2,610 2,508 2,510 40,900
2022/01/26 2,598 2,609 2,563 2,563 11,600
2022/01/25 2,610 2,619 2,573 2,598 28,600
2022/01/24 2,565 2,608 2,557 2,599 15,500
2022/01/21 2,570 2,579 2,522 2,579 20,400
2022/01/20 2,551 2,594 2,551 2,580 19,900
2022/01/19 2,586 2,597 2,551 2,551 27,100
2022/01/18 2,652 2,655 2,597 2,610 20,500
2022/01/17 2,677 2,684 2,630 2,630 19,600
2022/01/14 2,633 2,647 2,616 2,643 19,400
2022/01/13 2,619 2,655 2,613 2,648 19,700
2022/01/12 2,580 2,619 2,576 2,613 16,100
2022/01/11 2,555 2,589 2,555 2,561 18,600
2022/01/07 2,592 2,600 2,542 2,557 23,000
2022/01/06 2,604 2,609 2,575 2,578 29,500
2022/01/05 2,607 2,624 2,604 2,617 19,700
2022/01/04 2,600 2,607 2,571 2,606 25,100

このページの先頭へ