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
2026/06/15 1,750 1,758 1,740 1,743 32,500
2026/06/12 1,713 1,734 1,707 1,724 36,300
2026/06/11 1,710 1,712 1,683 1,705 50,900
2026/06/10 1,724 1,732 1,712 1,727 44,900
2026/06/09 1,729 1,754 1,725 1,733 34,500
2026/06/08 1,718 1,732 1,709 1,727 65,500
2026/06/05 1,720 1,761 1,720 1,752 31,800
2026/06/04 1,719 1,737 1,705 1,720 30,000
2026/06/03 1,728 1,737 1,711 1,727 37,200
2026/06/02 1,740 1,740 1,709 1,728 58,600
2026/06/01 1,787 1,787 1,740 1,754 77,700
2026/05/29 1,814 1,823 1,790 1,790 29,600
2026/05/28 1,799 1,800 1,770 1,800 47,000
2026/05/27 1,805 1,812 1,790 1,803 41,900
2026/05/26 1,800 1,831 1,784 1,809 127,700
2026/05/25 1,827 1,845 1,800 1,806 53,400
2026/05/22 1,818 1,837 1,816 1,829 25,600
2026/05/21 1,848 1,851 1,807 1,809 45,700
2026/05/20 1,879 1,879 1,804 1,828 70,500
2026/05/19 1,855 1,888 1,855 1,879 84,000
2026/05/18 1,890 1,902 1,824 1,842 80,200
2026/05/15 1,983 1,990 1,861 1,890 120,300
2026/05/14 1,950 1,953 1,903 1,903 39,700
2026/05/13 1,930 1,942 1,921 1,938 33,500
2026/05/12 1,925 1,969 1,925 1,935 43,100
2026/05/11 1,935 1,955 1,920 1,925 37,900
2026/05/08 1,950 1,950 1,911 1,945 38,400
2026/05/07 1,915 1,964 1,915 1,958 77,800
2026/05/01 1,855 1,893 1,853 1,889 33,300
2026/04/30 1,862 1,868 1,847 1,868 35,100
2026/04/28 1,852 1,879 1,846 1,879 44,100
2026/04/27 1,860 1,874 1,846 1,852 42,700
2026/04/24 1,898 1,898 1,860 1,870 42,200
2026/04/23 1,895 1,895 1,862 1,876 36,600
2026/04/22 1,904 1,909 1,890 1,899 32,700
2026/04/21 1,920 1,927 1,905 1,905 22,500
2026/04/20 1,918 1,919 1,903 1,915 23,900
2026/04/17 1,918 1,918 1,898 1,909 34,400
2026/04/16 1,921 1,942 1,909 1,915 36,200
2026/04/15 1,949 1,959 1,921 1,929 37,200
2026/04/14 1,947 1,947 1,924 1,936 25,100
2026/04/13 1,924 1,951 1,913 1,922 31,900
2026/04/10 1,962 1,974 1,927 1,927 29,900
2026/04/09 1,979 1,988 1,954 1,955 31,500
2026/04/08 1,951 1,973 1,942 1,968 74,800
2026/04/07 1,899 1,925 1,899 1,911 37,100
2026/04/06 1,890 1,902 1,887 1,887 25,700
2026/04/03 1,887 1,915 1,885 1,890 21,400
2026/03/27 1,924 1,945 1,918 1,929 126,900
2026/03/26 1,940 1,945 1,908 1,924 64,900
2026/03/25 1,940 1,955 1,933 1,938 58,600
2026/03/24 1,904 1,922 1,887 1,903 76,000
2026/03/23 1,865 1,865 1,828 1,864 127,500
2026/03/19 1,945 1,946 1,897 1,901 91,400
2026/03/18 1,930 1,983 1,930 1,983 55,400
2026/03/17 1,925 1,943 1,906 1,915 32,400
2026/03/16 1,910 1,924 1,900 1,910 49,600
2026/03/13 1,898 1,940 1,897 1,908 65,200
2026/03/12 1,968 1,968 1,924 1,927 62,800
2026/03/11 2,019 2,032 1,971 1,971 84,900
2026/03/10 1,963 2,021 1,951 1,999 111,900
2026/03/09 1,905 1,942 1,874 1,935 120,700
2026/03/06 2,018 2,025 1,969 2,009 67,800
2026/03/05 2,026 2,072 2,011 2,047 131,700
2026/03/04 2,027 2,047 1,930 1,970 157,700
2026/03/03 2,162 2,170 2,077 2,077 102,700
2026/03/02 2,173 2,188 2,130 2,171 96,400
2026/02/27 2,128 2,227 2,128 2,222 119,900
2026/02/26 2,150 2,164 2,126 2,139 54,900
2026/02/25 2,165 2,168 2,143 2,149 56,300
2026/02/24 2,125 2,172 2,093 2,163 75,700
2026/02/20 2,167 2,168 2,122 2,131 46,700
2026/02/19 2,140 2,167 2,113 2,158 56,600
2026/02/18 2,134 2,142 2,111 2,130 44,300
2026/02/17 2,155 2,157 2,112 2,114 50,800
2026/02/16 2,150 2,166 2,125 2,150 82,200
2026/02/13 2,169 2,185 2,117 2,140 104,200
2026/02/12 2,099 2,169 2,071 2,158 224,000
2026/02/10 2,101 2,135 2,080 2,127 149,900
2026/02/09 2,066 2,115 2,053 2,111 226,700
2026/02/06 1,970 1,978 1,947 1,978 37,900
2026/02/05 1,977 1,993 1,966 1,985 48,500
2026/02/04 1,947 1,972 1,938 1,966 39,200
2026/02/03 1,910 1,954 1,902 1,948 52,000
2026/02/02 1,933 1,942 1,890 1,890 51,700
2026/01/30 1,906 1,922 1,895 1,913 45,800
2026/01/29 1,907 1,915 1,886 1,906 47,200
2026/01/28 1,910 1,922 1,880 1,912 64,400
2026/01/27 1,898 1,930 1,873 1,927 56,600
2026/01/26 1,933 1,933 1,891 1,898 86,100
2026/01/23 1,968 1,972 1,941 1,941 43,300
2026/01/22 1,932 1,972 1,932 1,968 43,500
2026/01/21 1,922 1,941 1,911 1,932 54,700
2026/01/20 1,970 1,970 1,940 1,942 71,000
2026/01/19 1,995 1,995 1,942 1,974 65,300
2026/01/16 1,983 2,006 1,972 1,995 73,300
2026/01/15 1,950 1,980 1,947 1,980 61,800
2026/01/14 1,948 1,968 1,945 1,957 78,300
2026/01/13 1,991 1,991 1,946 1,948 86,700
2026/01/09 1,931 1,963 1,931 1,949 58,900
2026/01/08 1,925 1,947 1,910 1,923 67,500
2026/01/07 1,893 1,943 1,880 1,921 124,100
2026/01/06 1,845 1,869 1,845 1,868 39,300
2026/01/05 1,860 1,865 1,830 1,839 44,400

このページの先頭へ