784円
極東貿易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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,315.0 | 1,328.0 | 1,314.0 | 1,322.0 | 1,322.0 | 21,900 |
| 2022/12/05 | 1,310.0 | 1,320.0 | 1,310.0 | 1,319.0 | 1,319.0 | 28,500 |
| 2022/12/02 | 1,317.0 | 1,323.0 | 1,305.0 | 1,320.0 | 1,320.0 | 38,700 |
| 2022/12/01 | 1,328.0 | 1,328.0 | 1,318.0 | 1,322.0 | 1,322.0 | 25,500 |
| 2022/11/30 | 1,325.0 | 1,330.0 | 1,317.0 | 1,325.0 | 1,325.0 | 40,100 |
| 2022/11/29 | 1,315.0 | 1,327.0 | 1,308.0 | 1,321.0 | 1,321.0 | 34,800 |
| 2022/11/28 | 1,340.0 | 1,341.0 | 1,320.0 | 1,325.0 | 1,325.0 | 37,000 |
| 2022/11/25 | 1,335.0 | 1,337.0 | 1,328.0 | 1,332.0 | 1,332.0 | 30,900 |
| 2022/11/24 | 1,347.0 | 1,347.0 | 1,330.0 | 1,335.0 | 1,335.0 | 53,900 |
| 2022/11/22 | 1,340.0 | 1,346.0 | 1,335.0 | 1,344.0 | 1,344.0 | 30,300 |
| 2022/11/21 | 1,342.0 | 1,342.0 | 1,330.0 | 1,334.0 | 1,334.0 | 24,100 |
| 2022/11/18 | 1,335.0 | 1,345.0 | 1,329.0 | 1,340.0 | 1,340.0 | 33,200 |
| 2022/11/17 | 1,328.0 | 1,335.0 | 1,320.0 | 1,333.0 | 1,333.0 | 21,400 |
| 2022/11/16 | 1,322.0 | 1,328.0 | 1,318.0 | 1,325.0 | 1,325.0 | 17,900 |
| 2022/11/15 | 1,314.0 | 1,331.0 | 1,308.0 | 1,324.0 | 1,324.0 | 25,000 |
| 2022/11/14 | 1,320.0 | 1,321.0 | 1,309.0 | 1,314.0 | 1,314.0 | 24,200 |
| 2022/11/11 | 1,333.0 | 1,334.0 | 1,318.0 | 1,324.0 | 1,324.0 | 30,900 |
| 2022/11/10 | 1,315.0 | 1,331.0 | 1,311.0 | 1,326.0 | 1,326.0 | 31,300 |
| 2022/11/09 | 1,321.0 | 1,335.0 | 1,313.0 | 1,322.0 | 1,322.0 | 65,500 |
| 2022/11/08 | 1,296.0 | 1,311.0 | 1,295.0 | 1,306.0 | 1,306.0 | 24,700 |
おすすめ条件でスクリーニングされた銘柄を見る
極東貿易の取引履歴を振り返りませんか？
極東貿易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。
