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
2026/03/11 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