2,326円
極東開発工業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) |
|---|---|---|---|---|---|---|
| 2022/10/07 | 1,397.0 | 1,400.0 | 1,389.0 | 1,397.0 | 1,397.0 | 51,000 |
| 2022/10/06 | 1,407.0 | 1,421.0 | 1,399.0 | 1,413.0 | 1,413.0 | 87,300 |
| 2022/10/05 | 1,395.0 | 1,406.0 | 1,387.0 | 1,388.0 | 1,388.0 | 115,300 |
| 2022/10/04 | 1,321.0 | 1,383.0 | 1,321.0 | 1,378.0 | 1,378.0 | 69,700 |
| 2022/10/03 | 1,312.0 | 1,336.0 | 1,310.0 | 1,330.0 | 1,330.0 | 60,500 |
| 2022/09/30 | 1,345.0 | 1,346.0 | 1,317.0 | 1,323.0 | 1,323.0 | 43,300 |
| 2022/09/29 | 1,347.0 | 1,352.0 | 1,330.0 | 1,351.0 | 1,351.0 | 96,900 |
| 2022/09/28 | 1,338.0 | 1,349.0 | 1,324.0 | 1,342.0 | 1,342.0 | 101,700 |
| 2022/09/27 | 1,343.0 | 1,356.0 | 1,336.0 | 1,338.0 | 1,338.0 | 67,300 |
| 2022/09/26 | 1,368.0 | 1,368.0 | 1,330.0 | 1,340.0 | 1,340.0 | 85,800 |
| 2022/09/22 | 1,371.0 | 1,376.0 | 1,361.0 | 1,368.0 | 1,368.0 | 59,400 |
| 2022/09/21 | 1,375.0 | 1,390.0 | 1,373.0 | 1,385.0 | 1,385.0 | 75,600 |
| 2022/09/20 | 1,393.0 | 1,396.0 | 1,376.0 | 1,382.0 | 1,382.0 | 43,300 |
| 2022/09/16 | 1,366.0 | 1,392.0 | 1,365.0 | 1,384.0 | 1,384.0 | 117,800 |
| 2022/09/15 | 1,365.0 | 1,372.0 | 1,359.0 | 1,367.0 | 1,367.0 | 92,800 |
| 2022/09/14 | 1,371.0 | 1,371.0 | 1,354.0 | 1,360.0 | 1,360.0 | 77,900 |
| 2022/09/13 | 1,396.0 | 1,400.0 | 1,386.0 | 1,394.0 | 1,394.0 | 34,600 |
| 2022/09/12 | 1,417.0 | 1,417.0 | 1,387.0 | 1,392.0 | 1,392.0 | 34,200 |
| 2022/09/09 | 1,381.0 | 1,405.0 | 1,378.0 | 1,405.0 | 1,405.0 | 70,900 |
| 2022/09/08 | 1,375.0 | 1,403.0 | 1,375.0 | 1,394.0 | 1,394.0 | 68,400 |
おすすめ条件でスクリーニングされた銘柄を見る
極東開発工業の取引履歴を振り返りませんか？
極東開発工業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。
