極東証券(8706)の株価時系列情報
極東証券(8706)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,710 | 1,733 | 1,706 | 1,726 | 174,200 |
| 2026/01/29 | 1,691 | 1,714 | 1,667 | 1,708 | 174,000 |
| 2026/01/28 | 1,707 | 1,707 | 1,671 | 1,692 | 216,500 |
| 2026/01/27 | 1,709 | 1,725 | 1,689 | 1,717 | 137,200 |
| 2026/01/26 | 1,740 | 1,746 | 1,706 | 1,713 | 339,500 |
| 2026/01/23 | 1,772 | 1,783 | 1,767 | 1,776 | 131,500 |
| 2026/01/22 | 1,745 | 1,789 | 1,739 | 1,771 | 266,500 |
| 2026/01/21 | 1,760 | 1,762 | 1,704 | 1,725 | 417,100 |
| 2026/01/20 | 1,779 | 1,795 | 1,772 | 1,786 | 191,800 |
| 2026/01/19 | 1,781 | 1,784 | 1,754 | 1,779 | 140,700 |
| 2026/01/16 | 1,778 | 1,785 | 1,770 | 1,785 | 142,200 |
| 2026/01/15 | 1,761 | 1,785 | 1,760 | 1,774 | 186,000 |
| 2026/01/14 | 1,751 | 1,763 | 1,744 | 1,762 | 180,500 |
| 2026/01/13 | 1,760 | 1,760 | 1,732 | 1,743 | 245,600 |
| 2026/01/09 | 1,733 | 1,742 | 1,730 | 1,730 | 105,600 |
| 2026/01/08 | 1,746 | 1,746 | 1,723 | 1,727 | 133,700 |
| 2026/01/07 | 1,750 | 1,769 | 1,742 | 1,746 | 217,300 |
| 2026/01/06 | 1,730 | 1,759 | 1,729 | 1,755 | 197,100 |
| 2026/01/05 | 1,710 | 1,728 | 1,702 | 1,727 | 162,000 |
| 2025/12/30 | 1,706 | 1,709 | 1,688 | 1,693 | 125,800 |
| 2025/12/29 | 1,699 | 1,704 | 1,678 | 1,704 | 152,200 |
| 2025/12/26 | 1,669 | 1,699 | 1,669 | 1,698 | 197,500 |
| 2025/12/25 | 1,670 | 1,670 | 1,655 | 1,663 | 107,600 |
| 2025/12/24 | 1,664 | 1,671 | 1,659 | 1,666 | 75,800 |
| 2025/12/23 | 1,655 | 1,673 | 1,648 | 1,662 | 164,500 |
| 2025/12/22 | 1,650 | 1,654 | 1,645 | 1,654 | 101,800 |
| 2025/12/19 | 1,644 | 1,653 | 1,637 | 1,642 | 135,000 |
| 2025/12/18 | 1,633 | 1,649 | 1,629 | 1,648 | 105,500 |
| 2025/12/17 | 1,634 | 1,634 | 1,622 | 1,633 | 74,100 |
| 2025/12/16 | 1,643 | 1,643 | 1,622 | 1,625 | 122,000 |
| 2025/12/15 | 1,623 | 1,646 | 1,621 | 1,644 | 88,100 |
| 2025/12/12 | 1,631 | 1,634 | 1,619 | 1,623 | 76,700 |
| 2025/12/11 | 1,649 | 1,651 | 1,609 | 1,619 | 173,500 |
| 2025/12/10 | 1,620 | 1,652 | 1,620 | 1,649 | 191,700 |
| 2025/12/09 | 1,617 | 1,621 | 1,612 | 1,616 | 52,500 |
| 2025/12/08 | 1,614 | 1,618 | 1,610 | 1,614 | 61,000 |
| 2025/12/05 | 1,640 | 1,640 | 1,605 | 1,609 | 87,800 |
| 2025/12/04 | 1,615 | 1,640 | 1,613 | 1,640 | 79,500 |
| 2025/12/03 | 1,619 | 1,625 | 1,607 | 1,612 | 78,900 |
| 2025/12/02 | 1,640 | 1,640 | 1,617 | 1,623 | 66,300 |
| 2025/12/01 | 1,640 | 1,640 | 1,625 | 1,633 | 114,800 |
| 2025/11/28 | 1,625 | 1,642 | 1,621 | 1,639 | 169,900 |
| 2025/11/27 | 1,620 | 1,630 | 1,614 | 1,627 | 238,500 |
| 2025/11/26 | 1,598 | 1,610 | 1,597 | 1,610 | 203,500 |
| 2025/11/25 | 1,604 | 1,608 | 1,587 | 1,590 | 136,500 |
| 2025/11/21 | 1,584 | 1,604 | 1,580 | 1,604 | 181,100 |
| 2025/11/20 | 1,583 | 1,600 | 1,576 | 1,594 | 200,200 |
| 2025/11/19 | 1,580 | 1,583 | 1,558 | 1,565 | 114,700 |
| 2025/11/18 | 1,585 | 1,593 | 1,570 | 1,573 | 160,300 |
| 2025/11/17 | 1,590 | 1,591 | 1,578 | 1,590 | 118,300 |
| 2025/11/14 | 1,575 | 1,593 | 1,571 | 1,590 | 80,200 |
| 2025/11/13 | 1,585 | 1,591 | 1,575 | 1,586 | 132,200 |
| 2025/11/12 | 1,572 | 1,583 | 1,560 | 1,583 | 163,400 |
| 2025/11/11 | 1,560 | 1,565 | 1,547 | 1,559 | 92,400 |
| 2025/11/10 | 1,527 | 1,550 | 1,527 | 1,549 | 85,000 |
| 2025/11/07 | 1,509 | 1,525 | 1,505 | 1,525 | 89,300 |
| 2025/11/06 | 1,520 | 1,530 | 1,516 | 1,518 | 95,500 |
| 2025/11/05 | 1,546 | 1,546 | 1,498 | 1,521 | 164,100 |
| 2025/11/04 | 1,525 | 1,577 | 1,515 | 1,562 | 159,500 |
| 2025/10/31 | 1,545 | 1,549 | 1,519 | 1,525 | 125,600 |
| 2025/10/30 | 1,538 | 1,550 | 1,531 | 1,548 | 321,600 |
| 2025/10/29 | 1,549 | 1,553 | 1,512 | 1,519 | 165,700 |
| 2025/10/28 | 1,565 | 1,575 | 1,548 | 1,552 | 112,500 |
| 2025/10/27 | 1,548 | 1,567 | 1,544 | 1,565 | 132,300 |
| 2025/10/24 | 1,571 | 1,571 | 1,537 | 1,540 | 116,000 |
| 2025/10/23 | 1,570 | 1,577 | 1,560 | 1,561 | 108,800 |
| 2025/10/22 | 1,568 | 1,577 | 1,563 | 1,574 | 93,000 |
| 2025/10/21 | 1,579 | 1,585 | 1,568 | 1,568 | 145,100 |
| 2025/10/20 | 1,582 | 1,582 | 1,558 | 1,578 | 137,700 |
| 2025/10/17 | 1,560 | 1,571 | 1,550 | 1,558 | 215,800 |
| 2025/10/16 | 1,503 | 1,588 | 1,503 | 1,582 | 471,900 |
| 2025/10/15 | 1,450 | 1,502 | 1,446 | 1,494 | 192,000 |
| 2025/10/14 | 1,452 | 1,468 | 1,435 | 1,439 | 183,200 |
| 2025/10/10 | 1,488 | 1,491 | 1,473 | 1,482 | 136,600 |
| 2025/10/09 | 1,485 | 1,492 | 1,480 | 1,489 | 92,300 |
| 2025/10/08 | 1,502 | 1,513 | 1,485 | 1,485 | 84,700 |
| 2025/10/07 | 1,490 | 1,505 | 1,488 | 1,502 | 81,100 |
| 2025/10/06 | 1,493 | 1,499 | 1,472 | 1,489 | 135,500 |
| 2025/10/03 | 1,460 | 1,475 | 1,460 | 1,464 | 118,700 |
| 2025/10/02 | 1,473 | 1,477 | 1,446 | 1,461 | 137,900 |
| 2025/10/01 | 1,507 | 1,515 | 1,466 | 1,467 | 210,800 |
| 2025/09/30 | 1,538 | 1,538 | 1,502 | 1,515 | 182,400 |
| 2025/09/29 | 1,530 | 1,544 | 1,515 | 1,532 | 231,700 |
| 2025/09/26 | 1,600 | 1,604 | 1,585 | 1,591 | 358,300 |
| 2025/09/25 | 1,589 | 1,599 | 1,581 | 1,592 | 224,000 |
| 2025/09/24 | 1,585 | 1,590 | 1,573 | 1,586 | 140,900 |
| 2025/09/22 | 1,575 | 1,584 | 1,571 | 1,584 | 169,100 |
| 2025/09/19 | 1,577 | 1,582 | 1,553 | 1,570 | 257,600 |
| 2025/09/18 | 1,575 | 1,575 | 1,560 | 1,565 | 180,700 |
| 2025/09/17 | 1,597 | 1,597 | 1,571 | 1,574 | 186,800 |
| 2025/09/16 | 1,600 | 1,605 | 1,595 | 1,597 | 120,500 |
| 2025/09/12 | 1,610 | 1,612 | 1,600 | 1,600 | 145,900 |
| 2025/09/11 | 1,612 | 1,615 | 1,603 | 1,610 | 99,500 |
| 2025/09/10 | 1,610 | 1,619 | 1,606 | 1,613 | 102,100 |
| 2025/09/09 | 1,625 | 1,629 | 1,606 | 1,609 | 153,500 |
| 2025/09/08 | 1,620 | 1,627 | 1,609 | 1,619 | 129,000 |
| 2025/09/05 | 1,611 | 1,619 | 1,607 | 1,617 | 116,700 |
| 2025/09/04 | 1,602 | 1,608 | 1,588 | 1,607 | 116,600 |
| 2025/09/03 | 1,618 | 1,618 | 1,586 | 1,590 | 145,400 |
| 2025/09/02 | 1,596 | 1,619 | 1,596 | 1,612 | 207,900 |
| 2025/09/01 | 1,598 | 1,601 | 1,575 | 1,584 | 134,200 |
| 2025/08/29 | 1,585 | 1,604 | 1,585 | 1,603 | 174,500 |
| 2025/08/28 | 1,565 | 1,594 | 1,565 | 1,594 | 161,300 |
| 2025/08/27 | 1,555 | 1,568 | 1,545 | 1,564 | 143,700 |
| 2025/08/26 | 1,565 | 1,572 | 1,545 | 1,545 | 252,500 |
| 2025/08/25 | 1,594 | 1,596 | 1,563 | 1,563 | 207,700 |
| 2025/08/22 | 1,574 | 1,588 | 1,565 | 1,587 | 296,200 |
| 2025/08/21 | 1,560 | 1,577 | 1,553 | 1,571 | 191,400 |
| 2025/08/20 | 1,560 | 1,572 | 1,558 | 1,563 | 105,800 |
| 2025/08/19 | 1,565 | 1,573 | 1,559 | 1,560 | 118,600 |
| 2025/08/18 | 1,578 | 1,580 | 1,562 | 1,565 | 182,800 |
| 2025/08/15 | 1,560 | 1,580 | 1,560 | 1,577 | 125,900 |
| 2025/08/14 | 1,559 | 1,565 | 1,552 | 1,563 | 77,500 |
| 2025/08/13 | 1,567 | 1,577 | 1,558 | 1,566 | 168,000 |
| 2025/08/12 | 1,551 | 1,572 | 1,548 | 1,565 | 145,400 |
| 2025/08/08 | 1,534 | 1,552 | 1,534 | 1,551 | 147,800 |
| 2025/08/07 | 1,532 | 1,540 | 1,510 | 1,527 | 135,800 |
| 2025/08/06 | 1,514 | 1,533 | 1,509 | 1,532 | 121,900 |
| 2025/08/05 | 1,490 | 1,515 | 1,482 | 1,507 | 144,400 |
| 2025/08/04 | 1,469 | 1,485 | 1,464 | 1,483 | 93,700 |
| 2025/08/01 | 1,474 | 1,494 | 1,473 | 1,489 | 146,500 |
| 2025/07/31 | 1,452 | 1,482 | 1,452 | 1,476 | 149,500 |
| 2025/07/30 | 1,448 | 1,461 | 1,438 | 1,448 | 165,100 |
| 2025/07/29 | 1,452 | 1,462 | 1,448 | 1,448 | 143,800 |
| 2025/07/28 | 1,461 | 1,487 | 1,448 | 1,468 | 189,900 |
| 2025/07/25 | 1,477 | 1,495 | 1,429 | 1,461 | 345,600 |
| 2025/07/24 | 1,465 | 1,477 | 1,452 | 1,473 | 197,900 |
| 2025/07/23 | 1,432 | 1,461 | 1,428 | 1,451 | 252,300 |
| 2025/07/22 | 1,427 | 1,439 | 1,416 | 1,421 | 120,000 |
| 2025/07/18 | 1,431 | 1,438 | 1,423 | 1,425 | 141,000 |
| 2025/07/17 | 1,415 | 1,431 | 1,410 | 1,423 | 142,400 |
| 2025/07/16 | 1,440 | 1,457 | 1,419 | 1,419 | 286,000 |
| 2025/07/15 | 1,535 | 1,537 | 1,445 | 1,446 | 441,900 |
| 2025/07/14 | 1,545 | 1,548 | 1,535 | 1,537 | 116,000 |
| 2025/07/11 | 1,532 | 1,559 | 1,529 | 1,551 | 145,700 |
| 2025/07/10 | 1,531 | 1,532 | 1,520 | 1,528 | 84,000 |
| 2025/07/09 | 1,520 | 1,530 | 1,516 | 1,523 | 77,900 |
| 2025/07/08 | 1,499 | 1,515 | 1,497 | 1,510 | 105,800 |
| 2025/07/07 | 1,511 | 1,512 | 1,498 | 1,500 | 136,200 |
| 2025/07/04 | 1,520 | 1,534 | 1,514 | 1,520 | 66,500 |
| 2025/07/03 | 1,517 | 1,519 | 1,508 | 1,518 | 67,000 |
| 2025/07/02 | 1,501 | 1,529 | 1,498 | 1,514 | 131,700 |
| 2025/07/01 | 1,520 | 1,520 | 1,500 | 1,513 | 90,200 |
| 2025/06/30 | 1,520 | 1,527 | 1,510 | 1,520 | 126,300 |
| 2025/06/27 | 1,495 | 1,514 | 1,494 | 1,511 | 144,400 |
| 2025/06/26 | 1,475 | 1,494 | 1,469 | 1,494 | 134,000 |
| 2025/06/25 | 1,450 | 1,476 | 1,445 | 1,472 | 78,000 |
| 2025/06/24 | 1,454 | 1,459 | 1,447 | 1,454 | 50,200 |
| 2025/06/23 | 1,453 | 1,454 | 1,433 | 1,443 | 65,500 |
| 2025/06/20 | 1,466 | 1,479 | 1,456 | 1,456 | 124,400 |
| 2025/06/19 | 1,480 | 1,480 | 1,466 | 1,472 | 51,900 |
| 2025/06/18 | 1,465 | 1,481 | 1,465 | 1,474 | 111,400 |
| 2025/06/17 | 1,456 | 1,466 | 1,453 | 1,464 | 73,300 |
| 2025/06/16 | 1,433 | 1,457 | 1,433 | 1,451 | 75,700 |
| 2025/06/13 | 1,443 | 1,449 | 1,425 | 1,429 | 101,000 |
| 2025/06/12 | 1,445 | 1,454 | 1,442 | 1,449 | 43,300 |
| 2025/06/11 | 1,457 | 1,457 | 1,439 | 1,449 | 135,600 |
| 2025/06/10 | 1,460 | 1,472 | 1,447 | 1,447 | 85,900 |
| 2025/06/09 | 1,464 | 1,468 | 1,454 | 1,460 | 71,200 |
| 2025/06/06 | 1,449 | 1,463 | 1,449 | 1,458 | 72,400 |
| 2025/06/05 | 1,450 | 1,461 | 1,443 | 1,449 | 67,700 |
| 2025/06/04 | 1,459 | 1,467 | 1,452 | 1,452 | 80,900 |
| 2025/06/03 | 1,450 | 1,459 | 1,440 | 1,449 | 72,300 |
| 2025/06/02 | 1,444 | 1,446 | 1,430 | 1,446 | 54,000 |
| 2025/05/30 | 1,420 | 1,445 | 1,415 | 1,444 | 73,000 |
| 2025/05/29 | 1,427 | 1,433 | 1,422 | 1,426 | 65,600 |
| 2025/05/28 | 1,450 | 1,458 | 1,422 | 1,426 | 168,500 |
| 2025/05/27 | 1,429 | 1,445 | 1,428 | 1,442 | 102,700 |
| 2025/05/26 | 1,425 | 1,435 | 1,424 | 1,431 | 82,200 |
| 2025/05/23 | 1,425 | 1,429 | 1,415 | 1,416 | 63,500 |
| 2025/05/22 | 1,405 | 1,421 | 1,392 | 1,415 | 83,000 |
| 2025/05/21 | 1,403 | 1,433 | 1,399 | 1,413 | 210,800 |
| 2025/05/20 | 1,408 | 1,412 | 1,387 | 1,393 | 119,800 |
| 2025/05/19 | 1,406 | 1,416 | 1,400 | 1,408 | 93,100 |
| 2025/05/16 | 1,413 | 1,419 | 1,399 | 1,409 | 134,500 |
| 2025/05/15 | 1,421 | 1,422 | 1,405 | 1,413 | 71,700 |
| 2025/05/14 | 1,423 | 1,438 | 1,405 | 1,431 | 104,900 |
| 2025/05/13 | 1,430 | 1,435 | 1,415 | 1,423 | 115,200 |
| 2025/05/12 | 1,407 | 1,422 | 1,398 | 1,421 | 110,700 |
| 2025/05/09 | 1,393 | 1,412 | 1,390 | 1,410 | 129,400 |
| 2025/05/08 | 1,384 | 1,388 | 1,366 | 1,376 | 112,700 |
| 2025/05/07 | 1,389 | 1,393 | 1,364 | 1,381 | 229,700 |
| 2025/05/02 | 1,410 | 1,419 | 1,386 | 1,390 | 137,600 |
| 2025/05/01 | 1,380 | 1,411 | 1,372 | 1,401 | 204,000 |
| 2025/04/30 | 1,383 | 1,383 | 1,340 | 1,380 | 193,700 |
| 2025/04/28 | 1,352 | 1,385 | 1,347 | 1,360 | 203,400 |
| 2025/04/25 | 1,340 | 1,359 | 1,308 | 1,336 | 286,500 |
| 2025/04/24 | 1,330 | 1,340 | 1,325 | 1,328 | 122,500 |
| 2025/04/23 | 1,318 | 1,324 | 1,308 | 1,320 | 137,300 |
| 2025/04/22 | 1,290 | 1,299 | 1,284 | 1,295 | 75,600 |
| 2025/04/21 | 1,314 | 1,317 | 1,284 | 1,288 | 151,500 |
| 2025/04/18 | 1,297 | 1,319 | 1,295 | 1,312 | 108,200 |
| 2025/04/17 | 1,285 | 1,305 | 1,272 | 1,286 | 163,300 |
| 2025/04/16 | 1,333 | 1,336 | 1,284 | 1,285 | 274,700 |
| 2025/04/15 | 1,355 | 1,358 | 1,334 | 1,336 | 147,600 |
| 2025/04/14 | 1,339 | 1,350 | 1,331 | 1,337 | 138,200 |
| 2025/04/11 | 1,275 | 1,325 | 1,258 | 1,318 | 317,900 |
| 2025/04/10 | 1,380 | 1,382 | 1,321 | 1,330 | 333,600 |
| 2025/04/09 | 1,250 | 1,250 | 1,211 | 1,231 | 279,300 |
| 2025/04/08 | 1,261 | 1,324 | 1,261 | 1,297 | 271,400 |