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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,510 | 1,511 | 1,483 | 1,490 | 33,800 |
| 2025/06/12 | 1,495 | 1,502 | 1,492 | 1,495 | 12,200 |
| 2025/06/11 | 1,500 | 1,505 | 1,495 | 1,500 | 11,800 |
| 2025/06/10 | 1,500 | 1,514 | 1,498 | 1,498 | 17,200 |
| 2025/06/09 | 1,507 | 1,510 | 1,490 | 1,495 | 16,100 |
| 2025/06/06 | 1,510 | 1,513 | 1,501 | 1,507 | 19,300 |
| 2025/06/05 | 1,490 | 1,504 | 1,489 | 1,495 | 19,800 |
| 2025/06/04 | 1,482 | 1,500 | 1,481 | 1,490 | 18,900 |
| 2025/06/03 | 1,494 | 1,494 | 1,480 | 1,480 | 21,800 |
| 2025/06/02 | 1,497 | 1,504 | 1,492 | 1,496 | 15,400 |
| 2025/05/30 | 1,500 | 1,509 | 1,495 | 1,505 | 17,900 |
| 2025/05/29 | 1,510 | 1,515 | 1,501 | 1,503 | 22,800 |
| 2025/05/28 | 1,518 | 1,528 | 1,507 | 1,507 | 18,000 |
| 2025/05/27 | 1,508 | 1,511 | 1,503 | 1,510 | 9,900 |
| 2025/05/26 | 1,497 | 1,515 | 1,497 | 1,508 | 28,400 |
| 2025/05/23 | 1,479 | 1,495 | 1,479 | 1,492 | 25,700 |
| 2025/05/22 | 1,472 | 1,490 | 1,458 | 1,470 | 41,400 |
| 2025/05/21 | 1,471 | 1,489 | 1,471 | 1,473 | 18,900 |
| 2025/05/20 | 1,492 | 1,496 | 1,467 | 1,471 | 37,600 |
| 2025/05/19 | 1,496 | 1,496 | 1,481 | 1,482 | 30,800 |
| 2025/05/16 | 1,502 | 1,508 | 1,483 | 1,496 | 21,800 |
| 2025/05/15 | 1,488 | 1,514 | 1,481 | 1,497 | 61,400 |
| 2025/05/14 | 1,579 | 1,584 | 1,549 | 1,566 | 32,800 |
| 2025/05/13 | 1,583 | 1,590 | 1,570 | 1,579 | 28,500 |
| 2025/05/12 | 1,566 | 1,587 | 1,564 | 1,582 | 31,600 |
| 2025/05/09 | 1,556 | 1,576 | 1,556 | 1,570 | 29,100 |
| 2025/05/08 | 1,554 | 1,565 | 1,541 | 1,552 | 21,100 |
| 2025/05/07 | 1,543 | 1,555 | 1,535 | 1,551 | 21,700 |
| 2025/05/02 | 1,542 | 1,563 | 1,542 | 1,550 | 22,600 |
| 2025/05/01 | 1,542 | 1,550 | 1,529 | 1,541 | 21,500 |
| 2025/04/30 | 1,558 | 1,560 | 1,511 | 1,554 | 69,000 |
| 2025/04/28 | 1,573 | 1,576 | 1,546 | 1,546 | 73,700 |
| 2025/04/25 | 1,567 | 1,567 | 1,553 | 1,567 | 17,600 |
| 2025/04/24 | 1,577 | 1,578 | 1,546 | 1,558 | 20,400 |
| 2025/04/23 | 1,568 | 1,576 | 1,557 | 1,570 | 37,400 |
| 2025/04/22 | 1,538 | 1,555 | 1,538 | 1,548 | 19,000 |
| 2025/04/21 | 1,545 | 1,547 | 1,532 | 1,538 | 29,300 |
| 2025/04/18 | 1,517 | 1,553 | 1,517 | 1,553 | 30,600 |
| 2025/04/17 | 1,488 | 1,506 | 1,486 | 1,502 | 9,800 |
| 2025/04/16 | 1,525 | 1,525 | 1,485 | 1,494 | 14,100 |
| 2025/04/15 | 1,508 | 1,518 | 1,504 | 1,515 | 15,700 |
| 2025/04/14 | 1,492 | 1,506 | 1,485 | 1,499 | 22,800 |
| 2025/04/11 | 1,464 | 1,494 | 1,431 | 1,492 | 36,700 |
| 2025/04/10 | 1,515 | 1,522 | 1,490 | 1,494 | 41,700 |
| 2025/04/09 | 1,438 | 1,446 | 1,401 | 1,431 | 51,300 |
| 2025/04/08 | 1,390 | 1,470 | 1,390 | 1,462 | 51,000 |
| 2025/04/07 | 1,327 | 1,380 | 1,315 | 1,321 | 102,800 |
| 2025/04/04 | 1,500 | 1,502 | 1,435 | 1,468 | 88,200 |
| 2025/04/03 | 1,533 | 1,557 | 1,513 | 1,548 | 74,000 |
| 2025/04/02 | 1,585 | 1,593 | 1,568 | 1,573 | 25,300 |
| 2025/04/01 | 1,568 | 1,592 | 1,560 | 1,585 | 34,200 |
| 2025/03/31 | 1,600 | 1,601 | 1,565 | 1,565 | 54,600 |
| 2025/03/28 | 1,627 | 1,657 | 1,623 | 1,638 | 62,300 |
| 2025/03/27 | 1,675 | 1,678 | 1,657 | 1,667 | 115,100 |
| 2025/03/26 | 1,673 | 1,684 | 1,658 | 1,684 | 63,200 |
| 2025/03/25 | 1,691 | 1,694 | 1,670 | 1,673 | 58,800 |
| 2025/03/24 | 1,713 | 1,715 | 1,683 | 1,686 | 80,000 |
| 2025/03/21 | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 |
| 2025/03/19 | 1,704 | 1,740 | 1,695 | 1,726 | 50,800 |
| 2025/03/18 | 1,699 | 1,738 | 1,695 | 1,707 | 57,200 |
| 2025/03/17 | 1,688 | 1,695 | 1,675 | 1,676 | 42,600 |
| 2025/03/14 | 1,674 | 1,684 | 1,665 | 1,683 | 35,000 |
| 2025/03/13 | 1,677 | 1,688 | 1,670 | 1,675 | 32,800 |
| 2025/03/12 | 1,677 | 1,688 | 1,669 | 1,669 | 21,200 |
| 2025/03/11 | 1,681 | 1,690 | 1,662 | 1,686 | 39,800 |
| 2025/03/10 | 1,720 | 1,736 | 1,697 | 1,702 | 54,500 |
| 2025/03/07 | 1,688 | 1,697 | 1,665 | 1,692 | 31,300 |
| 2025/03/06 | 1,664 | 1,700 | 1,664 | 1,700 | 41,500 |
| 2025/03/05 | 1,656 | 1,666 | 1,648 | 1,654 | 26,800 |
| 2025/03/04 | 1,654 | 1,662 | 1,637 | 1,656 | 26,200 |
| 2025/03/03 | 1,665 | 1,671 | 1,651 | 1,663 | 23,400 |
| 2025/02/28 | 1,620 | 1,648 | 1,620 | 1,637 | 34,300 |
| 2025/02/27 | 1,613 | 1,638 | 1,612 | 1,638 | 21,100 |
| 2025/02/26 | 1,607 | 1,623 | 1,606 | 1,614 | 25,300 |
| 2025/02/25 | 1,620 | 1,648 | 1,611 | 1,623 | 31,700 |
| 2025/02/21 | 1,648 | 1,663 | 1,626 | 1,638 | 37,900 |
| 2025/02/20 | 1,680 | 1,680 | 1,652 | 1,664 | 53,600 |
| 2025/02/19 | 1,724 | 1,731 | 1,685 | 1,689 | 52,100 |
| 2025/02/18 | 1,674 | 1,719 | 1,674 | 1,719 | 50,700 |
| 2025/02/17 | 1,665 | 1,692 | 1,662 | 1,674 | 64,600 |
| 2025/02/14 | 1,650 | 1,680 | 1,620 | 1,662 | 164,300 |
| 2025/02/13 | 1,562 | 1,573 | 1,558 | 1,568 | 48,400 |
| 2025/02/12 | 1,540 | 1,558 | 1,537 | 1,555 | 26,600 |
| 2025/02/10 | 1,534 | 1,540 | 1,529 | 1,534 | 23,100 |
| 2025/02/07 | 1,537 | 1,541 | 1,527 | 1,534 | 13,200 |
| 2025/02/06 | 1,528 | 1,545 | 1,528 | 1,537 | 11,200 |
| 2025/02/05 | 1,517 | 1,537 | 1,517 | 1,533 | 18,100 |
| 2025/02/04 | 1,520 | 1,528 | 1,514 | 1,514 | 18,400 |
| 2025/02/03 | 1,540 | 1,542 | 1,510 | 1,510 | 42,300 |
| 2025/01/31 | 1,555 | 1,555 | 1,538 | 1,541 | 22,100 |
| 2025/01/30 | 1,557 | 1,563 | 1,555 | 1,560 | 15,000 |
| 2025/01/29 | 1,569 | 1,570 | 1,554 | 1,555 | 16,800 |
| 2025/01/28 | 1,552 | 1,566 | 1,552 | 1,559 | 22,400 |
| 2025/01/27 | 1,554 | 1,555 | 1,548 | 1,552 | 13,300 |
| 2025/01/24 | 1,537 | 1,552 | 1,537 | 1,549 | 12,700 |
| 2025/01/23 | 1,547 | 1,547 | 1,533 | 1,534 | 13,000 |
| 2025/01/22 | 1,543 | 1,556 | 1,543 | 1,549 | 17,100 |
| 2025/01/21 | 1,545 | 1,550 | 1,529 | 1,545 | 16,200 |
| 2025/01/20 | 1,534 | 1,549 | 1,534 | 1,540 | 13,100 |
| 2025/01/17 | 1,503 | 1,521 | 1,503 | 1,521 | 17,500 |
| 2025/01/16 | 1,539 | 1,539 | 1,515 | 1,515 | 18,500 |
| 2025/01/15 | 1,520 | 1,536 | 1,520 | 1,529 | 13,600 |
| 2025/01/14 | 1,532 | 1,548 | 1,511 | 1,513 | 38,500 |
| 2025/01/10 | 1,552 | 1,565 | 1,550 | 1,550 | 12,900 |
| 2025/01/09 | 1,575 | 1,575 | 1,552 | 1,552 | 34,400 |
| 2025/01/08 | 1,585 | 1,589 | 1,575 | 1,575 | 18,200 |
| 2025/01/07 | 1,595 | 1,595 | 1,576 | 1,585 | 27,700 |
| 2025/01/06 | 1,610 | 1,611 | 1,594 | 1,594 | 28,000 |