1,046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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,308.0 | 1,313.0 | 1,288.0 | 1,299.0 | 1,299.0 | 87,800 |
| 2018/11/27 | 1,304.0 | 1,322.0 | 1,304.0 | 1,310.0 | 1,310.0 | 59,300 |
| 2018/11/26 | 1,290.0 | 1,310.0 | 1,290.0 | 1,304.0 | 1,304.0 | 38,600 |
| 2018/11/22 | 1,289.0 | 1,301.0 | 1,283.0 | 1,299.0 | 1,299.0 | 51,000 |
| 2018/11/21 | 1,290.0 | 1,295.0 | 1,283.0 | 1,288.0 | 1,288.0 | 53,100 |
| 2018/11/20 | 1,307.0 | 1,317.0 | 1,297.0 | 1,310.0 | 1,310.0 | 34,100 |
| 2018/11/19 | 1,302.0 | 1,316.0 | 1,300.0 | 1,305.0 | 1,305.0 | 42,200 |
| 2018/11/16 | 1,311.0 | 1,324.0 | 1,305.0 | 1,305.0 | 1,305.0 | 35,000 |
| 2018/11/15 | 1,320.0 | 1,322.0 | 1,308.0 | 1,319.0 | 1,319.0 | 39,800 |
| 2018/11/14 | 1,335.0 | 1,344.0 | 1,327.0 | 1,328.0 | 1,328.0 | 55,900 |
| 2018/11/13 | 1,353.0 | 1,354.0 | 1,333.0 | 1,335.0 | 1,335.0 | 56,600 |
| 2018/11/12 | 1,365.0 | 1,374.0 | 1,359.0 | 1,367.0 | 1,367.0 | 33,500 |
| 2018/11/09 | 1,370.0 | 1,385.0 | 1,365.0 | 1,369.0 | 1,369.0 | 42,200 |
| 2018/11/08 | 1,355.0 | 1,377.0 | 1,355.0 | 1,369.0 | 1,369.0 | 48,400 |
| 2018/11/07 | 1,346.0 | 1,374.0 | 1,340.0 | 1,345.0 | 1,345.0 | 69,500 |
| 2018/11/06 | 1,355.0 | 1,362.0 | 1,347.0 | 1,351.0 | 1,351.0 | 44,200 |
| 2018/11/05 | 1,354.0 | 1,357.0 | 1,345.0 | 1,349.0 | 1,349.0 | 38,900 |
| 2018/11/02 | 1,355.0 | 1,358.0 | 1,337.0 | 1,356.0 | 1,356.0 | 74,300 |
| 2018/11/01 | 1,347.0 | 1,376.0 | 1,345.0 | 1,363.0 | 1,363.0 | 62,900 |
| 2018/10/31 | 1,351.0 | 1,364.0 | 1,348.0 | 1,364.0 | 1,364.0 | 58,500 |
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。
