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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 1,450.0 | 1,453.0 | 1,437.0 | 1,440.0 | 1,440.0 | 41,500 |
| 2018/09/28 | 1,459.0 | 1,466.0 | 1,442.0 | 1,445.0 | 1,445.0 | 99,200 |
| 2018/09/27 | 1,428.0 | 1,456.0 | 1,421.0 | 1,451.0 | 1,451.0 | 131,400 |
| 2018/09/26 | 1,473.0 | 1,473.0 | 1,426.0 | 1,432.0 | 1,432.0 | 150,400 |
| 2018/09/25 | 1,484.0 | 1,503.0 | 1,475.0 | 1,495.0 | 1,495.0 | 338,600 |
| 2018/09/21 | 1,459.0 | 1,484.0 | 1,459.0 | 1,471.0 | 1,471.0 | 107,700 |
| 2018/09/20 | 1,450.0 | 1,462.0 | 1,450.0 | 1,455.0 | 1,455.0 | 58,700 |
| 2018/09/19 | 1,445.0 | 1,458.0 | 1,442.0 | 1,456.0 | 1,456.0 | 71,700 |
| 2018/09/18 | 1,401.0 | 1,443.0 | 1,401.0 | 1,435.0 | 1,435.0 | 69,600 |
| 2018/09/14 | 1,402.0 | 1,409.0 | 1,399.0 | 1,404.0 | 1,404.0 | 79,400 |
| 2018/09/13 | 1,390.0 | 1,413.0 | 1,390.0 | 1,397.0 | 1,397.0 | 57,300 |
| 2018/09/12 | 1,401.0 | 1,404.0 | 1,383.0 | 1,391.0 | 1,391.0 | 96,500 |
| 2018/09/11 | 1,414.0 | 1,414.0 | 1,399.0 | 1,406.0 | 1,406.0 | 62,000 |
| 2018/09/10 | 1,397.0 | 1,409.0 | 1,393.0 | 1,407.0 | 1,407.0 | 84,900 |
| 2018/09/07 | 1,400.0 | 1,409.0 | 1,396.0 | 1,398.0 | 1,398.0 | 93,700 |
| 2018/09/06 | 1,414.0 | 1,417.0 | 1,404.0 | 1,410.0 | 1,410.0 | 34,600 |
| 2018/09/05 | 1,414.0 | 1,432.0 | 1,410.0 | 1,421.0 | 1,421.0 | 70,600 |
| 2018/09/04 | 1,415.0 | 1,418.0 | 1,408.0 | 1,409.0 | 1,409.0 | 24,500 |
| 2018/09/03 | 1,420.0 | 1,424.0 | 1,404.0 | 1,411.0 | 1,411.0 | 51,600 |
| 2018/08/31 | 1,429.0 | 1,439.0 | 1,421.0 | 1,421.0 | 1,421.0 | 48,900 |
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。
