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
2026/05/01 1,554 1,565 1,537 1,559 157,100
2026/04/30 1,560 1,568 1,547 1,554 196,100
2026/04/28 1,557 1,581 1,557 1,580 202,100
2026/04/27 1,585 1,592 1,557 1,562 262,900
2026/04/24 1,605 1,611 1,581 1,583 410,000
2026/04/23 1,599 1,615 1,595 1,608 208,400
2026/04/22 1,592 1,603 1,585 1,598 202,300
2026/04/21 1,620 1,625 1,590 1,595 265,400
2026/04/20 1,660 1,665 1,620 1,620 225,600
2026/04/17 1,670 1,676 1,649 1,655 200,100
2026/04/16 1,681 1,704 1,665 1,668 269,300
2026/04/15 1,752 1,757 1,661 1,666 371,200
2026/04/14 1,779 1,782 1,725 1,731 139,200
2026/04/13 1,778 1,795 1,759 1,768 110,000
2026/04/10 1,803 1,814 1,778 1,778 142,900
2026/04/09 1,810 1,818 1,792 1,793 134,200
2026/04/08 1,798 1,818 1,787 1,810 234,000
2026/04/07 1,757 1,775 1,756 1,769 149,500
2026/04/06 1,736 1,757 1,735 1,752 143,600
2026/04/03 1,701 1,732 1,701 1,722 98,300
2026/03/27 1,735 1,756 1,728 1,741 428,600
2026/03/26 1,756 1,759 1,716 1,735 247,900
2026/03/25 1,750 1,759 1,737 1,756 222,500
2026/03/24 1,738 1,738 1,704 1,727 180,700
2026/03/23 1,725 1,725 1,684 1,698 281,100
2026/03/19 1,752 1,770 1,743 1,748 207,400
2026/03/18 1,752 1,784 1,752 1,783 172,600
2026/03/17 1,738 1,750 1,729 1,740 224,800
2026/03/16 1,759 1,759 1,712 1,714 335,100
2026/03/13 1,747 1,765 1,734 1,752 268,900
2026/03/12 1,830 1,830 1,780 1,781 224,800
2026/03/11 1,841 1,859 1,841 1,843 149,200
2026/03/10 1,799 1,831 1,794 1,825 149,400
2026/03/09 1,728 1,777 1,725 1,770 231,400
2026/03/06 1,800 1,824 1,788 1,821 143,100
2026/03/05 1,793 1,834 1,781 1,822 220,700
2026/03/04 1,800 1,803 1,712 1,731 444,500
2026/03/03 1,854 1,870 1,816 1,821 245,100
2026/03/02 1,841 1,861 1,825 1,858 298,300
2026/02/27 1,858 1,902 1,847 1,900 216,000
2026/02/26 1,834 1,862 1,834 1,851 204,600
2026/02/25 1,834 1,844 1,820 1,825 259,700
2026/02/24 1,805 1,841 1,784 1,825 288,700
2026/02/20 1,815 1,815 1,794 1,797 203,100
2026/02/19 1,797 1,820 1,781 1,820 264,300
2026/02/18 1,800 1,800 1,783 1,787 122,700
2026/02/17 1,815 1,821 1,778 1,780 337,800
2026/02/16 1,790 1,812 1,770 1,810 418,300
2026/02/13 1,780 1,785 1,757 1,769 224,400
2026/02/12 1,790 1,796 1,779 1,786 171,200
2026/02/10 1,770 1,788 1,762 1,785 229,200
2026/02/09 1,798 1,800 1,758 1,765 312,300
2026/02/06 1,750 1,781 1,740 1,769 162,800
2026/02/05 1,755 1,777 1,745 1,756 161,500
2026/02/04 1,719 1,755 1,714 1,750 155,400
2026/02/03 1,708 1,730 1,706 1,723 138,700
2026/02/02 1,732 1,734 1,690 1,690 146,300
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

このページの先頭へ