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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/02 | 1,565 | 1,592 | 1,563 | 1,590 | 136,500 |
| 2024/08/30 | 1,551 | 1,563 | 1,544 | 1,557 | 68,100 |
| 2024/08/29 | 1,548 | 1,550 | 1,533 | 1,545 | 57,800 |
| 2024/08/28 | 1,551 | 1,562 | 1,533 | 1,548 | 107,000 |
| 2024/08/27 | 1,482 | 1,565 | 1,477 | 1,565 | 270,800 |
| 2024/08/26 | 1,487 | 1,487 | 1,467 | 1,474 | 63,800 |
| 2024/08/23 | 1,478 | 1,490 | 1,467 | 1,483 | 48,700 |
| 2024/08/22 | 1,497 | 1,497 | 1,475 | 1,481 | 87,500 |
| 2024/08/21 | 1,480 | 1,490 | 1,466 | 1,484 | 98,600 |
| 2024/08/20 | 1,507 | 1,507 | 1,490 | 1,498 | 79,500 |
| 2024/08/19 | 1,493 | 1,521 | 1,478 | 1,481 | 101,300 |
| 2024/08/16 | 1,487 | 1,515 | 1,475 | 1,511 | 155,800 |
| 2024/08/15 | 1,459 | 1,484 | 1,445 | 1,457 | 126,200 |
| 2024/08/14 | 1,438 | 1,457 | 1,411 | 1,453 | 126,000 |
| 2024/08/13 | 1,405 | 1,414 | 1,378 | 1,414 | 133,200 |
| 2024/08/09 | 1,393 | 1,418 | 1,376 | 1,405 | 187,200 |
| 2024/08/08 | 1,326 | 1,370 | 1,320 | 1,337 | 168,500 |
| 2024/08/07 | 1,329 | 1,392 | 1,311 | 1,350 | 270,300 |
| 2024/08/06 | 1,300 | 1,375 | 1,295 | 1,351 | 317,300 |
| 2024/08/05 | 1,291 | 1,321 | 1,180 | 1,212 | 455,100 |
| 2024/08/02 | 1,465 | 1,471 | 1,405 | 1,405 | 414,600 |
| 2024/08/01 | 1,585 | 1,585 | 1,517 | 1,535 | 184,800 |
| 2024/07/31 | 1,517 | 1,588 | 1,513 | 1,588 | 203,300 |
| 2024/07/30 | 1,545 | 1,558 | 1,526 | 1,535 | 134,600 |
| 2024/07/29 | 1,502 | 1,553 | 1,495 | 1,547 | 179,200 |
| 2024/07/26 | 1,507 | 1,550 | 1,462 | 1,480 | 478,200 |
| 2024/07/25 | 1,526 | 1,528 | 1,498 | 1,498 | 255,800 |
| 2024/07/24 | 1,590 | 1,591 | 1,552 | 1,552 | 154,200 |
| 2024/07/23 | 1,612 | 1,620 | 1,593 | 1,595 | 88,900 |
| 2024/07/22 | 1,625 | 1,625 | 1,602 | 1,602 | 104,200 |
| 2024/07/19 | 1,636 | 1,637 | 1,607 | 1,624 | 159,800 |
| 2024/07/18 | 1,645 | 1,658 | 1,634 | 1,636 | 97,000 |
| 2024/07/17 | 1,669 | 1,684 | 1,653 | 1,662 | 170,400 |
| 2024/07/16 | 1,667 | 1,690 | 1,650 | 1,673 | 426,900 |
| 2024/07/12 | 1,484 | 1,734 | 1,482 | 1,659 | 1,003,600 |
| 2024/07/11 | 1,496 | 1,504 | 1,485 | 1,496 | 92,700 |
| 2024/07/10 | 1,482 | 1,505 | 1,470 | 1,489 | 116,500 |
| 2024/07/09 | 1,471 | 1,488 | 1,466 | 1,482 | 88,700 |
| 2024/07/08 | 1,462 | 1,470 | 1,450 | 1,464 | 77,900 |
| 2024/07/05 | 1,491 | 1,494 | 1,462 | 1,462 | 94,600 |
| 2024/07/04 | 1,491 | 1,495 | 1,480 | 1,485 | 81,600 |
| 2024/07/03 | 1,486 | 1,497 | 1,480 | 1,490 | 119,400 |
| 2024/07/02 | 1,464 | 1,490 | 1,461 | 1,486 | 142,000 |
| 2024/07/01 | 1,470 | 1,471 | 1,455 | 1,456 | 106,800 |
| 2024/06/28 | 1,477 | 1,494 | 1,461 | 1,470 | 187,900 |
| 2024/06/27 | 1,470 | 1,472 | 1,450 | 1,465 | 101,500 |
| 2024/06/26 | 1,480 | 1,480 | 1,468 | 1,475 | 138,600 |
| 2024/06/25 | 1,430 | 1,470 | 1,430 | 1,470 | 161,900 |
| 2024/06/24 | 1,418 | 1,429 | 1,406 | 1,427 | 108,100 |
| 2024/06/21 | 1,430 | 1,431 | 1,407 | 1,413 | 241,600 |
| 2024/06/20 | 1,441 | 1,453 | 1,421 | 1,426 | 104,000 |
| 2024/06/19 | 1,421 | 1,460 | 1,421 | 1,460 | 179,400 |
| 2024/06/18 | 1,428 | 1,443 | 1,418 | 1,427 | 138,200 |
| 2024/06/17 | 1,435 | 1,435 | 1,403 | 1,417 | 160,900 |
| 2024/06/14 | 1,418 | 1,454 | 1,414 | 1,449 | 180,100 |
| 2024/06/13 | 1,427 | 1,430 | 1,407 | 1,413 | 116,100 |
| 2024/06/12 | 1,456 | 1,456 | 1,417 | 1,426 | 157,600 |
| 2024/06/11 | 1,475 | 1,480 | 1,450 | 1,451 | 114,900 |
| 2024/06/10 | 1,455 | 1,475 | 1,455 | 1,473 | 90,600 |
| 2024/06/07 | 1,443 | 1,447 | 1,431 | 1,445 | 115,000 |
| 2024/06/06 | 1,474 | 1,481 | 1,445 | 1,448 | 100,800 |
| 2024/06/05 | 1,455 | 1,472 | 1,445 | 1,467 | 128,600 |
| 2024/06/04 | 1,455 | 1,473 | 1,450 | 1,466 | 146,900 |
| 2024/06/03 | 1,471 | 1,471 | 1,451 | 1,461 | 99,900 |
| 2024/05/31 | 1,430 | 1,459 | 1,430 | 1,455 | 161,200 |
| 2024/05/30 | 1,410 | 1,433 | 1,401 | 1,427 | 158,900 |
| 2024/05/29 | 1,427 | 1,445 | 1,423 | 1,424 | 190,000 |
| 2024/05/28 | 1,505 | 1,505 | 1,446 | 1,448 | 272,200 |
| 2024/05/27 | 1,475 | 1,502 | 1,450 | 1,500 | 278,000 |
| 2024/05/24 | 1,470 | 1,500 | 1,462 | 1,470 | 295,500 |
| 2024/05/23 | 1,605 | 1,606 | 1,484 | 1,488 | 659,100 |
| 2024/05/22 | 1,600 | 1,628 | 1,598 | 1,612 | 179,700 |
| 2024/05/21 | 1,587 | 1,613 | 1,583 | 1,596 | 194,800 |
| 2024/05/20 | 1,588 | 1,614 | 1,584 | 1,587 | 214,300 |
| 2024/05/17 | 1,553 | 1,597 | 1,541 | 1,590 | 201,600 |
| 2024/05/16 | 1,554 | 1,565 | 1,534 | 1,553 | 170,200 |
| 2024/05/15 | 1,549 | 1,577 | 1,536 | 1,571 | 164,500 |
| 2024/05/14 | 1,519 | 1,547 | 1,512 | 1,542 | 196,300 |
| 2024/05/13 | 1,523 | 1,535 | 1,517 | 1,520 | 74,300 |
| 2024/05/10 | 1,530 | 1,540 | 1,516 | 1,523 | 155,700 |
| 2024/05/09 | 1,553 | 1,553 | 1,525 | 1,537 | 119,100 |
| 2024/05/08 | 1,539 | 1,566 | 1,531 | 1,556 | 188,300 |
| 2024/05/07 | 1,520 | 1,556 | 1,516 | 1,530 | 242,600 |
| 2024/05/02 | 1,498 | 1,527 | 1,493 | 1,505 | 303,300 |
| 2024/05/01 | 1,550 | 1,565 | 1,511 | 1,511 | 347,000 |
| 2024/04/30 | 1,519 | 1,608 | 1,519 | 1,574 | 616,400 |
| 2024/04/26 | 1,509 | 1,528 | 1,490 | 1,508 | 344,000 |
| 2024/04/25 | 1,568 | 1,581 | 1,501 | 1,504 | 783,700 |
| 2024/04/24 | 1,599 | 1,599 | 1,545 | 1,566 | 523,400 |
| 2024/04/23 | 1,546 | 1,577 | 1,537 | 1,575 | 292,000 |
| 2024/04/22 | 1,521 | 1,545 | 1,508 | 1,544 | 210,000 |
| 2024/04/19 | 1,543 | 1,563 | 1,490 | 1,505 | 489,200 |
| 2024/04/18 | 1,490 | 1,535 | 1,480 | 1,523 | 272,900 |
| 2024/04/17 | 1,528 | 1,536 | 1,483 | 1,486 | 381,400 |
| 2024/04/16 | 1,515 | 1,539 | 1,504 | 1,518 | 433,800 |
| 2024/04/15 | 1,477 | 1,529 | 1,456 | 1,528 | 410,000 |
| 2024/04/12 | 1,465 | 1,544 | 1,450 | 1,488 | 670,500 |
| 2024/04/11 | 1,430 | 1,455 | 1,430 | 1,452 | 206,600 |
| 2024/04/10 | 1,440 | 1,450 | 1,415 | 1,440 | 394,300 |
| 2024/04/09 | 1,428 | 1,460 | 1,415 | 1,443 | 378,500 |
| 2024/04/08 | 1,429 | 1,457 | 1,415 | 1,428 | 335,100 |
| 2024/04/05 | 1,409 | 1,426 | 1,386 | 1,423 | 506,000 |
| 2024/04/04 | 1,443 | 1,443 | 1,413 | 1,420 | 532,500 |
| 2024/04/03 | 1,445 | 1,493 | 1,425 | 1,428 | 937,300 |
| 2024/04/02 | 1,526 | 1,531 | 1,462 | 1,475 | 551,400 |
| 2024/04/01 | 1,577 | 1,583 | 1,505 | 1,505 | 653,900 |
| 2024/03/29 | 1,589 | 1,628 | 1,557 | 1,565 | 578,500 |
| 2024/03/28 | 1,626 | 1,655 | 1,583 | 1,589 | 1,275,200 |
| 2024/03/27 | 1,766 | 1,784 | 1,746 | 1,746 | 1,551,800 |
| 2024/03/26 | 1,808 | 1,808 | 1,752 | 1,760 | 1,103,700 |
| 2024/03/25 | 1,796 | 1,824 | 1,782 | 1,808 | 973,900 |
| 2024/03/22 | 1,759 | 1,799 | 1,750 | 1,777 | 769,000 |
| 2024/03/21 | 1,746 | 1,804 | 1,733 | 1,755 | 1,171,300 |
| 2024/03/19 | 1,674 | 1,718 | 1,672 | 1,715 | 706,100 |
| 2024/03/18 | 1,706 | 1,706 | 1,663 | 1,684 | 1,130,600 |
| 2024/03/15 | 1,750 | 1,792 | 1,658 | 1,688 | 3,646,000 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 175,900 |
| 2024/03/13 | 1,104 | 1,390 | 1,077 | 1,390 | 150,500 |
| 2024/03/12 | 1,080 | 1,090 | 1,064 | 1,090 | 78,400 |
| 2024/03/11 | 1,080 | 1,105 | 1,068 | 1,083 | 199,800 |
| 2024/03/08 | 1,065 | 1,115 | 1,064 | 1,099 | 132,000 |
| 2024/03/07 | 1,089 | 1,119 | 1,073 | 1,082 | 142,100 |
| 2024/03/06 | 1,087 | 1,087 | 1,072 | 1,079 | 76,000 |
| 2024/03/05 | 1,056 | 1,096 | 1,047 | 1,088 | 166,600 |
| 2024/03/04 | 1,073 | 1,079 | 1,051 | 1,056 | 138,200 |
| 2024/03/01 | 1,047 | 1,065 | 1,039 | 1,064 | 82,700 |
| 2024/02/29 | 1,043 | 1,050 | 1,035 | 1,046 | 66,400 |
| 2024/02/28 | 1,035 | 1,058 | 1,035 | 1,043 | 61,900 |
| 2024/02/27 | 1,013 | 1,069 | 1,013 | 1,043 | 218,800 |
| 2024/02/26 | 1,025 | 1,035 | 1,012 | 1,013 | 68,700 |
| 2024/02/22 | 1,025 | 1,025 | 1,010 | 1,024 | 99,900 |
| 2024/02/21 | 1,013 | 1,024 | 1,011 | 1,016 | 71,800 |
| 2024/02/20 | 1,034 | 1,034 | 1,012 | 1,018 | 90,800 |
| 2024/02/19 | 1,007 | 1,035 | 991 | 1,031 | 229,900 |
| 2024/02/16 | 972 | 1,010 | 969 | 999 | 175,100 |
| 2024/02/15 | 981 | 989 | 969 | 972 | 77,800 |
| 2024/02/14 | 980 | 980 | 966 | 972 | 89,500 |
| 2024/02/13 | 975 | 986 | 974 | 979 | 95,600 |
| 2024/02/09 | 984 | 984 | 969 | 970 | 95,500 |
| 2024/02/08 | 999 | 1,002 | 980 | 991 | 123,900 |
| 2024/02/07 | 975 | 999 | 971 | 998 | 126,600 |
| 2024/02/06 | 980 | 985 | 974 | 980 | 93,300 |
| 2024/02/05 | 999 | 999 | 980 | 985 | 98,900 |
| 2024/02/02 | 1,004 | 1,004 | 977 | 987 | 144,600 |
| 2024/02/01 | 1,017 | 1,030 | 994 | 1,000 | 194,100 |
| 2024/01/31 | 1,008 | 1,020 | 996 | 1,020 | 239,800 |
| 2024/01/30 | 1,044 | 1,065 | 1,005 | 1,024 | 340,900 |
| 2024/01/29 | 1,031 | 1,050 | 1,031 | 1,042 | 148,400 |
| 2024/01/26 | 1,040 | 1,047 | 1,020 | 1,024 | 116,000 |
| 2024/01/25 | 1,037 | 1,058 | 1,037 | 1,051 | 113,500 |
| 2024/01/24 | 1,043 | 1,048 | 1,030 | 1,034 | 64,600 |
| 2024/01/23 | 1,065 | 1,065 | 1,046 | 1,047 | 70,700 |
| 2024/01/22 | 1,047 | 1,064 | 1,046 | 1,064 | 98,100 |
| 2024/01/19 | 1,044 | 1,046 | 1,017 | 1,035 | 105,500 |
| 2024/01/18 | 1,052 | 1,065 | 1,035 | 1,036 | 173,800 |
| 2024/01/17 | 1,070 | 1,075 | 1,054 | 1,054 | 90,000 |
| 2024/01/16 | 1,075 | 1,075 | 1,058 | 1,063 | 73,500 |
| 2024/01/15 | 1,030 | 1,077 | 1,030 | 1,071 | 107,700 |
| 2024/01/12 | 1,044 | 1,045 | 1,021 | 1,030 | 88,500 |
| 2024/01/11 | 1,038 | 1,054 | 1,033 | 1,046 | 116,600 |
| 2024/01/10 | 1,016 | 1,027 | 1,009 | 1,020 | 71,300 |
| 2024/01/09 | 1,006 | 1,016 | 1,006 | 1,013 | 83,600 |
| 2024/01/05 | 989 | 1,004 | 987 | 1,000 | 65,700 |
| 2024/01/04 | 963 | 989 | 955 | 984 | 65,100 |