1,030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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,585.0 | 1,593.0 | 1,570.0 | 1,573.0 | 1,573.0 | 160,300 |
| 2025/11/17 | 1,590.0 | 1,591.0 | 1,578.0 | 1,590.0 | 1,590.0 | 118,300 |
| 2025/11/14 | 1,575.0 | 1,593.0 | 1,571.0 | 1,590.0 | 1,590.0 | 80,200 |
| 2025/11/13 | 1,585.0 | 1,591.0 | 1,575.0 | 1,586.0 | 1,586.0 | 132,200 |
| 2025/11/12 | 1,572.0 | 1,583.0 | 1,560.0 | 1,583.0 | 1,583.0 | 163,400 |
| 2025/11/11 | 1,560.0 | 1,565.0 | 1,547.0 | 1,559.0 | 1,559.0 | 92,400 |
| 2025/11/10 | 1,527.0 | 1,550.0 | 1,527.0 | 1,549.0 | 1,549.0 | 85,000 |
| 2025/11/07 | 1,509.0 | 1,525.0 | 1,505.0 | 1,525.0 | 1,525.0 | 89,300 |
| 2025/11/06 | 1,520.0 | 1,530.0 | 1,516.0 | 1,518.0 | 1,518.0 | 95,500 |
| 2025/11/05 | 1,546.0 | 1,546.0 | 1,498.0 | 1,521.0 | 1,521.0 | 164,100 |
| 2025/11/04 | 1,525.0 | 1,577.0 | 1,515.0 | 1,562.0 | 1,562.0 | 159,500 |
| 2025/10/31 | 1,545.0 | 1,549.0 | 1,519.0 | 1,525.0 | 1,525.0 | 125,600 |
| 2025/10/30 | 1,538.0 | 1,550.0 | 1,531.0 | 1,548.0 | 1,548.0 | 321,600 |
| 2025/10/29 | 1,549.0 | 1,553.0 | 1,512.0 | 1,519.0 | 1,519.0 | 165,700 |
| 2025/10/28 | 1,565.0 | 1,575.0 | 1,548.0 | 1,552.0 | 1,552.0 | 112,500 |
| 2025/10/27 | 1,548.0 | 1,567.0 | 1,544.0 | 1,565.0 | 1,565.0 | 132,300 |
| 2025/10/24 | 1,571.0 | 1,571.0 | 1,537.0 | 1,540.0 | 1,540.0 | 116,000 |
| 2025/10/23 | 1,570.0 | 1,577.0 | 1,560.0 | 1,561.0 | 1,561.0 | 108,800 |
| 2025/10/22 | 1,568.0 | 1,577.0 | 1,563.0 | 1,574.0 | 1,574.0 | 93,000 |
| 2025/10/21 | 1,579.0 | 1,585.0 | 1,568.0 | 1,568.0 | 1,568.0 | 145,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
