1,573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) |
|---|---|---|---|---|---|---|
| 2024/11/01 | 1,268.0 | 1,270.0 | 1,215.0 | 1,260.0 | 1,260.0 | 202,600 |
| 2024/10/31 | 1,294.0 | 1,311.0 | 1,275.0 | 1,283.0 | 1,283.0 | 214,200 |
| 2024/10/30 | 1,304.0 | 1,339.0 | 1,283.0 | 1,301.0 | 1,301.0 | 542,500 |
| 2024/10/29 | 1,295.0 | 1,313.0 | 1,288.0 | 1,307.0 | 1,307.0 | 189,700 |
| 2024/10/28 | 1,264.0 | 1,295.0 | 1,259.0 | 1,290.0 | 1,290.0 | 202,400 |
| 2024/10/25 | 1,288.0 | 1,296.0 | 1,266.0 | 1,272.0 | 1,272.0 | 237,200 |
| 2024/10/24 | 1,274.0 | 1,287.0 | 1,264.0 | 1,280.0 | 1,280.0 | 217,800 |
| 2024/10/23 | 1,296.0 | 1,302.0 | 1,273.0 | 1,289.0 | 1,289.0 | 277,900 |
| 2024/10/22 | 1,328.0 | 1,328.0 | 1,295.0 | 1,300.0 | 1,300.0 | 228,300 |
| 2024/10/21 | 1,346.0 | 1,346.0 | 1,320.0 | 1,328.0 | 1,328.0 | 179,900 |
| 2024/10/18 | 1,354.0 | 1,362.0 | 1,343.0 | 1,349.0 | 1,349.0 | 133,400 |
| 2024/10/17 | 1,357.0 | 1,364.0 | 1,340.0 | 1,340.0 | 1,340.0 | 240,100 |
| 2024/10/16 | 1,432.0 | 1,453.0 | 1,355.0 | 1,364.0 | 1,364.0 | 331,600 |
| 2024/10/15 | 1,440.0 | 1,453.0 | 1,426.0 | 1,444.0 | 1,444.0 | 144,700 |
| 2024/10/11 | 1,454.0 | 1,461.0 | 1,425.0 | 1,425.0 | 1,425.0 | 143,300 |
| 2024/10/10 | 1,449.0 | 1,457.0 | 1,435.0 | 1,453.0 | 1,453.0 | 114,700 |
| 2024/10/09 | 1,460.0 | 1,460.0 | 1,432.0 | 1,438.0 | 1,438.0 | 123,900 |
| 2024/10/08 | 1,482.0 | 1,483.0 | 1,441.0 | 1,450.0 | 1,450.0 | 135,100 |
| 2024/10/07 | 1,474.0 | 1,492.0 | 1,460.0 | 1,484.0 | 1,484.0 | 193,900 |
| 2024/10/04 | 1,443.0 | 1,462.0 | 1,443.0 | 1,451.0 | 1,451.0 | 141,800 |
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。
