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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,123 | 1,209 | 1,123 | 1,186 | 451,000 |
| 2025/04/04 | 1,348 | 1,352 | 1,261 | 1,299 | 463,100 |
| 2025/04/03 | 1,435 | 1,435 | 1,376 | 1,389 | 441,400 |
| 2025/04/02 | 1,462 | 1,467 | 1,450 | 1,465 | 141,600 |
| 2025/04/01 | 1,467 | 1,477 | 1,450 | 1,460 | 196,300 |
| 2025/03/31 | 1,484 | 1,487 | 1,441 | 1,454 | 365,700 |
| 2025/03/28 | 1,525 | 1,544 | 1,505 | 1,524 | 641,000 |
| 2025/03/27 | 1,580 | 1,591 | 1,573 | 1,587 | 426,200 |
| 2025/03/26 | 1,588 | 1,591 | 1,574 | 1,585 | 254,000 |
| 2025/03/25 | 1,600 | 1,600 | 1,580 | 1,580 | 224,300 |
| 2025/03/24 | 1,618 | 1,622 | 1,585 | 1,586 | 336,100 |
| 2025/03/21 | 1,602 | 1,618 | 1,601 | 1,602 | 345,500 |
| 2025/03/19 | 1,589 | 1,602 | 1,582 | 1,596 | 216,200 |
| 2025/03/18 | 1,582 | 1,594 | 1,570 | 1,570 | 247,400 |
| 2025/03/17 | 1,580 | 1,584 | 1,568 | 1,575 | 217,700 |
| 2025/03/14 | 1,539 | 1,575 | 1,525 | 1,554 | 276,400 |
| 2025/03/13 | 1,633 | 1,644 | 1,553 | 1,557 | 450,200 |
| 2025/03/12 | 1,611 | 1,633 | 1,606 | 1,620 | 114,900 |
| 2025/03/11 | 1,625 | 1,625 | 1,581 | 1,614 | 229,200 |
| 2025/03/10 | 1,669 | 1,669 | 1,648 | 1,650 | 115,900 |
| 2025/03/07 | 1,668 | 1,676 | 1,652 | 1,655 | 186,500 |
| 2025/03/06 | 1,699 | 1,705 | 1,678 | 1,682 | 108,800 |
| 2025/03/05 | 1,677 | 1,692 | 1,663 | 1,689 | 95,200 |
| 2025/03/04 | 1,670 | 1,682 | 1,658 | 1,673 | 114,300 |
| 2025/03/03 | 1,665 | 1,690 | 1,648 | 1,687 | 165,800 |
| 2025/02/28 | 1,643 | 1,655 | 1,625 | 1,638 | 145,900 |
| 2025/02/27 | 1,647 | 1,664 | 1,645 | 1,663 | 120,000 |
| 2025/02/26 | 1,635 | 1,643 | 1,617 | 1,642 | 106,500 |
| 2025/02/25 | 1,611 | 1,635 | 1,611 | 1,627 | 83,300 |
| 2025/02/21 | 1,619 | 1,624 | 1,610 | 1,619 | 78,600 |
| 2025/02/20 | 1,630 | 1,634 | 1,614 | 1,630 | 126,400 |
| 2025/02/19 | 1,639 | 1,652 | 1,635 | 1,636 | 61,000 |
| 2025/02/18 | 1,630 | 1,639 | 1,621 | 1,639 | 48,300 |
| 2025/02/17 | 1,653 | 1,663 | 1,631 | 1,631 | 99,300 |
| 2025/02/14 | 1,654 | 1,659 | 1,635 | 1,639 | 79,200 |
| 2025/02/13 | 1,627 | 1,654 | 1,624 | 1,647 | 106,700 |
| 2025/02/12 | 1,651 | 1,655 | 1,616 | 1,616 | 117,800 |
| 2025/02/10 | 1,641 | 1,647 | 1,636 | 1,641 | 59,300 |
| 2025/02/07 | 1,658 | 1,667 | 1,636 | 1,640 | 100,400 |
| 2025/02/06 | 1,660 | 1,673 | 1,652 | 1,652 | 61,200 |
| 2025/02/05 | 1,651 | 1,681 | 1,651 | 1,657 | 93,700 |
| 2025/02/04 | 1,660 | 1,673 | 1,651 | 1,651 | 70,500 |
| 2025/02/03 | 1,655 | 1,660 | 1,636 | 1,644 | 145,700 |
| 2025/01/31 | 1,676 | 1,680 | 1,648 | 1,667 | 130,300 |
| 2025/01/30 | 1,678 | 1,692 | 1,661 | 1,670 | 207,000 |
| 2025/01/29 | 1,684 | 1,730 | 1,651 | 1,693 | 351,100 |
| 2025/01/28 | 1,631 | 1,685 | 1,631 | 1,658 | 373,100 |
| 2025/01/27 | 1,618 | 1,656 | 1,618 | 1,642 | 309,500 |
| 2025/01/24 | 1,576 | 1,600 | 1,570 | 1,594 | 145,000 |
| 2025/01/23 | 1,589 | 1,595 | 1,576 | 1,583 | 138,600 |
| 2025/01/22 | 1,575 | 1,615 | 1,569 | 1,597 | 357,200 |
| 2025/01/21 | 1,451 | 1,604 | 1,432 | 1,598 | 744,700 |
| 2025/01/20 | 1,448 | 1,464 | 1,448 | 1,453 | 62,900 |
| 2025/01/17 | 1,431 | 1,443 | 1,417 | 1,438 | 85,400 |
| 2025/01/16 | 1,434 | 1,439 | 1,420 | 1,433 | 96,900 |
| 2025/01/15 | 1,425 | 1,435 | 1,421 | 1,426 | 93,200 |
| 2025/01/14 | 1,445 | 1,445 | 1,405 | 1,419 | 156,400 |
| 2025/01/10 | 1,459 | 1,464 | 1,445 | 1,445 | 83,200 |
| 2025/01/09 | 1,471 | 1,471 | 1,453 | 1,460 | 102,300 |
| 2025/01/08 | 1,482 | 1,490 | 1,470 | 1,470 | 81,800 |
| 2025/01/07 | 1,490 | 1,496 | 1,472 | 1,486 | 132,900 |
| 2025/01/06 | 1,508 | 1,508 | 1,477 | 1,484 | 136,400 |
| 2024/12/30 | 1,493 | 1,509 | 1,490 | 1,490 | 112,100 |
| 2024/12/27 | 1,470 | 1,489 | 1,456 | 1,487 | 119,500 |
| 2024/12/26 | 1,443 | 1,466 | 1,428 | 1,466 | 253,600 |
| 2024/12/25 | 1,444 | 1,445 | 1,433 | 1,445 | 133,700 |
| 2024/12/24 | 1,439 | 1,449 | 1,434 | 1,438 | 85,600 |
| 2024/12/23 | 1,421 | 1,437 | 1,421 | 1,429 | 125,400 |
| 2024/12/20 | 1,435 | 1,442 | 1,415 | 1,415 | 110,300 |
| 2024/12/19 | 1,400 | 1,431 | 1,395 | 1,427 | 105,900 |
| 2024/12/18 | 1,432 | 1,441 | 1,428 | 1,429 | 78,800 |
| 2024/12/17 | 1,453 | 1,456 | 1,425 | 1,434 | 95,300 |
| 2024/12/16 | 1,452 | 1,464 | 1,450 | 1,450 | 50,200 |
| 2024/12/13 | 1,442 | 1,455 | 1,438 | 1,452 | 125,500 |
| 2024/12/12 | 1,470 | 1,473 | 1,449 | 1,459 | 128,900 |
| 2024/12/11 | 1,480 | 1,480 | 1,439 | 1,459 | 158,400 |
| 2024/12/10 | 1,493 | 1,494 | 1,472 | 1,482 | 101,500 |
| 2024/12/09 | 1,465 | 1,488 | 1,451 | 1,485 | 174,600 |
| 2024/12/06 | 1,450 | 1,455 | 1,432 | 1,449 | 107,800 |
| 2024/12/05 | 1,435 | 1,448 | 1,426 | 1,447 | 109,700 |
| 2024/12/04 | 1,419 | 1,446 | 1,409 | 1,433 | 164,700 |
| 2024/12/03 | 1,398 | 1,419 | 1,396 | 1,409 | 117,300 |
| 2024/12/02 | 1,376 | 1,393 | 1,374 | 1,387 | 98,500 |
| 2024/11/29 | 1,373 | 1,383 | 1,370 | 1,378 | 102,500 |
| 2024/11/28 | 1,343 | 1,370 | 1,337 | 1,368 | 102,300 |
| 2024/11/27 | 1,371 | 1,371 | 1,335 | 1,347 | 138,100 |
| 2024/11/26 | 1,367 | 1,375 | 1,355 | 1,371 | 119,000 |
| 2024/11/25 | 1,342 | 1,371 | 1,341 | 1,364 | 144,800 |
| 2024/11/22 | 1,343 | 1,351 | 1,341 | 1,345 | 84,700 |
| 2024/11/21 | 1,344 | 1,349 | 1,336 | 1,342 | 56,000 |
| 2024/11/20 | 1,335 | 1,341 | 1,330 | 1,341 | 105,200 |
| 2024/11/19 | 1,326 | 1,347 | 1,326 | 1,338 | 106,500 |
| 2024/11/18 | 1,315 | 1,338 | 1,315 | 1,327 | 102,100 |
| 2024/11/15 | 1,325 | 1,325 | 1,309 | 1,317 | 137,800 |
| 2024/11/14 | 1,316 | 1,325 | 1,299 | 1,312 | 148,300 |
| 2024/11/13 | 1,315 | 1,320 | 1,300 | 1,306 | 87,100 |
| 2024/11/12 | 1,307 | 1,326 | 1,307 | 1,317 | 139,600 |
| 2024/11/11 | 1,300 | 1,307 | 1,295 | 1,307 | 132,600 |
| 2024/11/08 | 1,335 | 1,339 | 1,300 | 1,300 | 112,300 |
| 2024/11/07 | 1,310 | 1,339 | 1,309 | 1,335 | 243,200 |
| 2024/11/06 | 1,296 | 1,312 | 1,288 | 1,301 | 294,600 |
| 2024/11/05 | 1,270 | 1,287 | 1,264 | 1,282 | 116,900 |
| 2024/11/01 | 1,268 | 1,270 | 1,215 | 1,260 | 202,600 |
| 2024/10/31 | 1,294 | 1,311 | 1,275 | 1,283 | 214,200 |
| 2024/10/30 | 1,304 | 1,339 | 1,283 | 1,301 | 542,500 |
| 2024/10/29 | 1,295 | 1,313 | 1,288 | 1,307 | 189,700 |
| 2024/10/28 | 1,264 | 1,295 | 1,259 | 1,290 | 202,400 |
| 2024/10/25 | 1,288 | 1,296 | 1,266 | 1,272 | 237,200 |
| 2024/10/24 | 1,274 | 1,287 | 1,264 | 1,280 | 217,800 |
| 2024/10/23 | 1,296 | 1,302 | 1,273 | 1,289 | 277,900 |
| 2024/10/22 | 1,328 | 1,328 | 1,295 | 1,300 | 228,300 |
| 2024/10/21 | 1,346 | 1,346 | 1,320 | 1,328 | 179,900 |
| 2024/10/18 | 1,354 | 1,362 | 1,343 | 1,349 | 133,400 |
| 2024/10/17 | 1,357 | 1,364 | 1,340 | 1,340 | 240,100 |
| 2024/10/16 | 1,432 | 1,453 | 1,355 | 1,364 | 331,600 |
| 2024/10/15 | 1,440 | 1,453 | 1,426 | 1,444 | 144,700 |
| 2024/10/11 | 1,454 | 1,461 | 1,425 | 1,425 | 143,300 |
| 2024/10/10 | 1,449 | 1,457 | 1,435 | 1,453 | 114,700 |
| 2024/10/09 | 1,460 | 1,460 | 1,432 | 1,438 | 123,900 |
| 2024/10/08 | 1,482 | 1,483 | 1,441 | 1,450 | 135,100 |
| 2024/10/07 | 1,474 | 1,492 | 1,460 | 1,484 | 193,900 |
| 2024/10/04 | 1,443 | 1,462 | 1,443 | 1,451 | 141,800 |
| 2024/10/03 | 1,448 | 1,448 | 1,431 | 1,435 | 142,700 |
| 2024/10/02 | 1,436 | 1,455 | 1,416 | 1,418 | 149,600 |
| 2024/10/01 | 1,403 | 1,448 | 1,399 | 1,440 | 185,100 |
| 2024/09/30 | 1,398 | 1,415 | 1,381 | 1,390 | 263,000 |
| 2024/09/27 | 1,434 | 1,453 | 1,408 | 1,450 | 364,100 |
| 2024/09/26 | 1,474 | 1,476 | 1,443 | 1,467 | 456,800 |
| 2024/09/25 | 1,488 | 1,496 | 1,447 | 1,463 | 378,800 |
| 2024/09/24 | 1,539 | 1,539 | 1,492 | 1,497 | 166,400 |
| 2024/09/20 | 1,483 | 1,526 | 1,468 | 1,513 | 320,300 |
| 2024/09/19 | 1,473 | 1,494 | 1,464 | 1,464 | 156,800 |
| 2024/09/18 | 1,455 | 1,474 | 1,455 | 1,469 | 85,900 |
| 2024/09/17 | 1,478 | 1,478 | 1,415 | 1,437 | 148,300 |
| 2024/09/13 | 1,467 | 1,476 | 1,458 | 1,463 | 115,200 |
| 2024/09/12 | 1,469 | 1,492 | 1,464 | 1,481 | 86,700 |
| 2024/09/11 | 1,466 | 1,475 | 1,425 | 1,438 | 113,700 |
| 2024/09/10 | 1,496 | 1,496 | 1,461 | 1,461 | 83,300 |
| 2024/09/09 | 1,463 | 1,483 | 1,451 | 1,479 | 116,100 |
| 2024/09/06 | 1,524 | 1,527 | 1,486 | 1,503 | 100,000 |
| 2024/09/05 | 1,512 | 1,545 | 1,501 | 1,513 | 114,800 |
| 2024/09/04 | 1,557 | 1,582 | 1,533 | 1,535 | 150,500 |
| 2024/09/03 | 1,590 | 1,615 | 1,583 | 1,597 | 159,100 |