1,320円
極東証券の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,473.0 | 1,494.0 | 1,464.0 | 1,464.0 | 1,464.0 | 156,800 |
| 2024/09/18 | 1,455.0 | 1,474.0 | 1,455.0 | 1,469.0 | 1,469.0 | 85,900 |
| 2024/09/17 | 1,478.0 | 1,478.0 | 1,415.0 | 1,437.0 | 1,437.0 | 148,300 |
| 2024/09/13 | 1,467.0 | 1,476.0 | 1,458.0 | 1,463.0 | 1,463.0 | 115,200 |
| 2024/09/12 | 1,469.0 | 1,492.0 | 1,464.0 | 1,481.0 | 1,481.0 | 86,700 |
| 2024/09/11 | 1,466.0 | 1,475.0 | 1,425.0 | 1,438.0 | 1,438.0 | 113,700 |
| 2024/09/10 | 1,496.0 | 1,496.0 | 1,461.0 | 1,461.0 | 1,461.0 | 83,300 |
| 2024/09/09 | 1,463.0 | 1,483.0 | 1,451.0 | 1,479.0 | 1,479.0 | 116,100 |
| 2024/09/06 | 1,524.0 | 1,527.0 | 1,486.0 | 1,503.0 | 1,503.0 | 100,000 |
| 2024/09/05 | 1,512.0 | 1,545.0 | 1,501.0 | 1,513.0 | 1,513.0 | 114,800 |
| 2024/09/04 | 1,557.0 | 1,582.0 | 1,533.0 | 1,535.0 | 1,535.0 | 150,500 |
| 2024/09/03 | 1,590.0 | 1,615.0 | 1,583.0 | 1,597.0 | 1,597.0 | 159,100 |
| 2024/09/02 | 1,565.0 | 1,592.0 | 1,563.0 | 1,590.0 | 1,590.0 | 136,500 |
| 2024/08/30 | 1,551.0 | 1,563.0 | 1,544.0 | 1,557.0 | 1,557.0 | 68,100 |
| 2024/08/29 | 1,548.0 | 1,550.0 | 1,533.0 | 1,545.0 | 1,545.0 | 57,800 |
| 2024/08/28 | 1,551.0 | 1,562.0 | 1,533.0 | 1,548.0 | 1,548.0 | 107,000 |
| 2024/08/27 | 1,482.0 | 1,565.0 | 1,477.0 | 1,565.0 | 1,565.0 | 270,800 |
| 2024/08/26 | 1,487.0 | 1,487.0 | 1,467.0 | 1,474.0 | 1,474.0 | 63,800 |
| 2024/08/23 | 1,478.0 | 1,490.0 | 1,467.0 | 1,483.0 | 1,483.0 | 48,700 |
| 2024/08/22 | 1,497.0 | 1,497.0 | 1,475.0 | 1,481.0 | 1,481.0 | 87,500 |
極東証券の取引履歴を振り返りませんか？
極東証券の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
