2,340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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 1,362.0 | 1,362.0 | 1,340.0 | 1,350.0 | 1,350.0 | 19,100 |
| 2020/08/26 | 1,381.0 | 1,382.0 | 1,346.0 | 1,353.0 | 1,353.0 | 26,000 |
| 2020/08/25 | 1,365.0 | 1,392.0 | 1,361.0 | 1,391.0 | 1,391.0 | 32,400 |
| 2020/08/24 | 1,347.0 | 1,351.0 | 1,334.0 | 1,338.0 | 1,338.0 | 19,200 |
| 2020/08/21 | 1,353.0 | 1,360.0 | 1,330.0 | 1,345.0 | 1,345.0 | 43,200 |
| 2020/08/20 | 1,326.0 | 1,349.0 | 1,325.0 | 1,349.0 | 1,349.0 | 60,500 |
| 2020/08/19 | 1,357.0 | 1,358.0 | 1,331.0 | 1,336.0 | 1,336.0 | 21,000 |
| 2020/08/18 | 1,350.0 | 1,365.0 | 1,330.0 | 1,360.0 | 1,360.0 | 77,200 |
| 2020/08/17 | 1,382.0 | 1,385.0 | 1,346.0 | 1,350.0 | 1,350.0 | 63,800 |
| 2020/08/14 | 1,405.0 | 1,408.0 | 1,382.0 | 1,398.0 | 1,398.0 | 30,400 |
| 2020/08/13 | 1,416.0 | 1,428.0 | 1,378.0 | 1,398.0 | 1,398.0 | 63,600 |
| 2020/08/12 | 1,414.0 | 1,452.0 | 1,396.0 | 1,427.0 | 1,427.0 | 48,800 |
| 2020/08/11 | 1,331.0 | 1,414.0 | 1,331.0 | 1,414.0 | 1,414.0 | 46,200 |
| 2020/08/07 | 1,295.0 | 1,328.0 | 1,295.0 | 1,313.0 | 1,313.0 | 73,500 |
| 2020/08/06 | 1,258.0 | 1,306.0 | 1,258.0 | 1,295.0 | 1,295.0 | 50,200 |
| 2020/08/05 | 1,329.0 | 1,329.0 | 1,262.0 | 1,272.0 | 1,272.0 | 71,500 |
| 2020/08/04 | 1,340.0 | 1,380.0 | 1,312.0 | 1,331.0 | 1,331.0 | 54,000 |
| 2020/08/03 | 1,330.0 | 1,356.0 | 1,318.0 | 1,350.0 | 1,350.0 | 39,100 |
| 2020/07/31 | 1,361.0 | 1,367.0 | 1,307.0 | 1,330.0 | 1,330.0 | 35,600 |
| 2020/07/30 | 1,395.0 | 1,432.0 | 1,391.0 | 1,391.0 | 1,391.0 | 35,200 |
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。
