1,430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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1,543.0 | 1,563.0 | 1,490.0 | 1,505.0 | 1,505.0 | 489,200 |
| 2024/04/18 | 1,490.0 | 1,535.0 | 1,480.0 | 1,523.0 | 1,523.0 | 272,900 |
| 2024/04/17 | 1,528.0 | 1,536.0 | 1,483.0 | 1,486.0 | 1,486.0 | 381,400 |
| 2024/04/16 | 1,515.0 | 1,539.0 | 1,504.0 | 1,518.0 | 1,518.0 | 433,800 |
| 2024/04/15 | 1,477.0 | 1,529.0 | 1,456.0 | 1,528.0 | 1,528.0 | 410,000 |
| 2024/04/12 | 1,465.0 | 1,544.0 | 1,450.0 | 1,488.0 | 1,488.0 | 670,500 |
| 2024/04/11 | 1,430.0 | 1,455.0 | 1,430.0 | 1,452.0 | 1,452.0 | 206,600 |
| 2024/04/10 | 1,440.0 | 1,450.0 | 1,415.0 | 1,440.0 | 1,440.0 | 394,300 |
| 2024/04/09 | 1,428.0 | 1,460.0 | 1,415.0 | 1,443.0 | 1,443.0 | 378,500 |
| 2024/04/08 | 1,429.0 | 1,457.0 | 1,415.0 | 1,428.0 | 1,428.0 | 335,100 |
| 2024/04/05 | 1,409.0 | 1,426.0 | 1,386.0 | 1,423.0 | 1,423.0 | 506,000 |
| 2024/04/04 | 1,443.0 | 1,443.0 | 1,413.0 | 1,420.0 | 1,420.0 | 532,500 |
| 2024/04/03 | 1,445.0 | 1,493.0 | 1,425.0 | 1,428.0 | 1,428.0 | 937,300 |
| 2024/04/02 | 1,526.0 | 1,531.0 | 1,462.0 | 1,475.0 | 1,475.0 | 551,400 |
| 2024/04/01 | 1,577.0 | 1,583.0 | 1,505.0 | 1,505.0 | 1,505.0 | 653,900 |
| 2024/03/29 | 1,589.0 | 1,628.0 | 1,557.0 | 1,565.0 | 1,565.0 | 578,500 |
| 2024/03/28 | 1,626.0 | 1,655.0 | 1,583.0 | 1,589.0 | 1,589.0 | 1,275,200 |
| 2024/03/27 | 1,766.0 | 1,784.0 | 1,746.0 | 1,746.0 | 1,746.0 | 1,551,800 |
| 2024/03/26 | 1,808.0 | 1,808.0 | 1,752.0 | 1,760.0 | 1,760.0 | 1,103,700 |
| 2024/03/25 | 1,796.0 | 1,824.0 | 1,782.0 | 1,808.0 | 1,808.0 | 973,900 |
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。
