1,023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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,520.0 | 1,530.0 | 1,516.0 | 1,523.0 | 1,523.0 | 77,900 |
| 2025/07/08 | 1,499.0 | 1,515.0 | 1,497.0 | 1,510.0 | 1,510.0 | 105,800 |
| 2025/07/07 | 1,511.0 | 1,512.0 | 1,498.0 | 1,500.0 | 1,500.0 | 136,200 |
| 2025/07/04 | 1,520.0 | 1,534.0 | 1,514.0 | 1,520.0 | 1,520.0 | 66,500 |
| 2025/07/03 | 1,517.0 | 1,519.0 | 1,508.0 | 1,518.0 | 1,518.0 | 67,000 |
| 2025/07/02 | 1,501.0 | 1,529.0 | 1,498.0 | 1,514.0 | 1,514.0 | 131,700 |
| 2025/07/01 | 1,520.0 | 1,520.0 | 1,500.0 | 1,513.0 | 1,513.0 | 90,200 |
| 2025/06/30 | 1,520.0 | 1,527.0 | 1,510.0 | 1,520.0 | 1,520.0 | 126,300 |
| 2025/06/27 | 1,495.0 | 1,514.0 | 1,494.0 | 1,511.0 | 1,511.0 | 144,400 |
| 2025/06/26 | 1,475.0 | 1,494.0 | 1,469.0 | 1,494.0 | 1,494.0 | 134,000 |
| 2025/06/25 | 1,450.0 | 1,476.0 | 1,445.0 | 1,472.0 | 1,472.0 | 78,000 |
| 2025/06/24 | 1,454.0 | 1,459.0 | 1,447.0 | 1,454.0 | 1,454.0 | 50,200 |
| 2025/06/23 | 1,453.0 | 1,454.0 | 1,433.0 | 1,443.0 | 1,443.0 | 65,500 |
| 2025/06/20 | 1,466.0 | 1,479.0 | 1,456.0 | 1,456.0 | 1,456.0 | 124,400 |
| 2025/06/19 | 1,480.0 | 1,480.0 | 1,466.0 | 1,472.0 | 1,472.0 | 51,900 |
| 2025/06/18 | 1,465.0 | 1,481.0 | 1,465.0 | 1,474.0 | 1,474.0 | 111,400 |
| 2025/06/17 | 1,456.0 | 1,466.0 | 1,453.0 | 1,464.0 | 1,464.0 | 73,300 |
| 2025/06/16 | 1,433.0 | 1,457.0 | 1,433.0 | 1,451.0 | 1,451.0 | 75,700 |
| 2025/06/13 | 1,443.0 | 1,449.0 | 1,425.0 | 1,429.0 | 1,429.0 | 101,000 |
| 2025/06/12 | 1,445.0 | 1,454.0 | 1,442.0 | 1,449.0 | 1,449.0 | 43,300 |
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。
