1,346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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 1,477.0 | 1,494.0 | 1,461.0 | 1,470.0 | 1,470.0 | 187,900 |
| 2024/06/27 | 1,470.0 | 1,472.0 | 1,450.0 | 1,465.0 | 1,465.0 | 101,500 |
| 2024/06/26 | 1,480.0 | 1,480.0 | 1,468.0 | 1,475.0 | 1,475.0 | 138,600 |
| 2024/06/25 | 1,430.0 | 1,470.0 | 1,430.0 | 1,470.0 | 1,470.0 | 161,900 |
| 2024/06/24 | 1,418.0 | 1,429.0 | 1,406.0 | 1,427.0 | 1,427.0 | 108,100 |
| 2024/06/21 | 1,430.0 | 1,431.0 | 1,407.0 | 1,413.0 | 1,413.0 | 241,600 |
| 2024/06/20 | 1,441.0 | 1,453.0 | 1,421.0 | 1,426.0 | 1,426.0 | 104,000 |
| 2024/06/19 | 1,421.0 | 1,460.0 | 1,421.0 | 1,460.0 | 1,460.0 | 179,400 |
| 2024/06/18 | 1,428.0 | 1,443.0 | 1,418.0 | 1,427.0 | 1,427.0 | 138,200 |
| 2024/06/17 | 1,435.0 | 1,435.0 | 1,403.0 | 1,417.0 | 1,417.0 | 160,900 |
| 2024/06/14 | 1,418.0 | 1,454.0 | 1,414.0 | 1,449.0 | 1,449.0 | 180,100 |
| 2024/06/13 | 1,427.0 | 1,430.0 | 1,407.0 | 1,413.0 | 1,413.0 | 116,100 |
| 2024/06/12 | 1,456.0 | 1,456.0 | 1,417.0 | 1,426.0 | 1,426.0 | 157,600 |
| 2024/06/11 | 1,475.0 | 1,480.0 | 1,450.0 | 1,451.0 | 1,451.0 | 114,900 |
| 2024/06/10 | 1,455.0 | 1,475.0 | 1,455.0 | 1,473.0 | 1,473.0 | 90,600 |
| 2024/06/07 | 1,443.0 | 1,447.0 | 1,431.0 | 1,445.0 | 1,445.0 | 115,000 |
| 2024/06/06 | 1,474.0 | 1,481.0 | 1,445.0 | 1,448.0 | 1,448.0 | 100,800 |
| 2024/06/05 | 1,455.0 | 1,472.0 | 1,445.0 | 1,467.0 | 1,467.0 | 128,600 |
| 2024/06/04 | 1,455.0 | 1,473.0 | 1,450.0 | 1,466.0 | 1,466.0 | 146,900 |
| 2024/06/03 | 1,471.0 | 1,471.0 | 1,451.0 | 1,461.0 | 1,461.0 | 99,900 |
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。
