783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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 1,314.0 | 1,333.0 | 1,313.0 | 1,319.0 | 1,319.0 | 39,800 |
| 2022/10/05 | 1,320.0 | 1,328.0 | 1,309.0 | 1,320.0 | 1,320.0 | 62,300 |
| 2022/10/04 | 1,278.0 | 1,307.0 | 1,272.0 | 1,302.0 | 1,302.0 | 57,000 |
| 2022/10/03 | 1,244.0 | 1,254.0 | 1,232.0 | 1,254.0 | 1,254.0 | 39,500 |
| 2022/09/30 | 1,261.0 | 1,269.0 | 1,233.0 | 1,233.0 | 1,233.0 | 43,200 |
| 2022/09/29 | 1,229.0 | 1,261.0 | 1,226.0 | 1,256.0 | 1,256.0 | 76,800 |
| 2022/09/28 | 1,298.0 | 1,303.0 | 1,280.0 | 1,296.0 | 1,296.0 | 78,300 |
| 2022/09/27 | 1,320.0 | 1,323.0 | 1,295.0 | 1,298.0 | 1,298.0 | 91,500 |
| 2022/09/26 | 1,336.0 | 1,336.0 | 1,321.0 | 1,321.0 | 1,321.0 | 68,900 |
| 2022/09/22 | 1,327.0 | 1,342.0 | 1,324.0 | 1,341.0 | 1,341.0 | 28,300 |
| 2022/09/21 | 1,327.0 | 1,332.0 | 1,323.0 | 1,327.0 | 1,327.0 | 34,100 |
| 2022/09/20 | 1,332.0 | 1,342.0 | 1,324.0 | 1,327.0 | 1,327.0 | 44,400 |
| 2022/09/16 | 1,340.0 | 1,342.0 | 1,323.0 | 1,331.0 | 1,331.0 | 60,700 |
| 2022/09/15 | 1,337.0 | 1,346.0 | 1,332.0 | 1,342.0 | 1,342.0 | 44,600 |
| 2022/09/14 | 1,340.0 | 1,346.0 | 1,335.0 | 1,340.0 | 1,340.0 | 46,500 |
| 2022/09/13 | 1,346.0 | 1,352.0 | 1,341.0 | 1,347.0 | 1,347.0 | 43,700 |
| 2022/09/12 | 1,340.0 | 1,354.0 | 1,340.0 | 1,346.0 | 1,346.0 | 51,500 |
| 2022/09/09 | 1,325.0 | 1,339.0 | 1,325.0 | 1,336.0 | 1,336.0 | 40,000 |
| 2022/09/08 | 1,339.0 | 1,339.0 | 1,330.0 | 1,335.0 | 1,335.0 | 29,400 |
| 2022/09/07 | 1,332.0 | 1,332.0 | 1,318.0 | 1,330.0 | 1,330.0 | 41,200 |
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。
