1,292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) |
|---|---|---|---|---|---|---|
| 2024/05/09 | 1,553.0 | 1,553.0 | 1,525.0 | 1,537.0 | 1,537.0 | 119,100 |
| 2024/05/08 | 1,539.0 | 1,566.0 | 1,531.0 | 1,556.0 | 1,556.0 | 188,300 |
| 2024/05/07 | 1,520.0 | 1,556.0 | 1,516.0 | 1,530.0 | 1,530.0 | 242,600 |
| 2024/05/02 | 1,498.0 | 1,527.0 | 1,493.0 | 1,505.0 | 1,505.0 | 303,300 |
| 2024/05/01 | 1,550.0 | 1,565.0 | 1,511.0 | 1,511.0 | 1,511.0 | 347,000 |
| 2024/04/30 | 1,519.0 | 1,608.0 | 1,519.0 | 1,574.0 | 1,574.0 | 616,400 |
| 2024/04/26 | 1,509.0 | 1,528.0 | 1,490.0 | 1,508.0 | 1,508.0 | 344,000 |
| 2024/04/25 | 1,568.0 | 1,581.0 | 1,501.0 | 1,504.0 | 1,504.0 | 783,700 |
| 2024/04/24 | 1,599.0 | 1,599.0 | 1,545.0 | 1,566.0 | 1,566.0 | 523,400 |
| 2024/04/23 | 1,546.0 | 1,577.0 | 1,537.0 | 1,575.0 | 1,575.0 | 292,000 |
| 2024/04/22 | 1,521.0 | 1,545.0 | 1,508.0 | 1,544.0 | 1,544.0 | 210,000 |
| 2024/04/19 | 1,543.0 | 1,563.0 | 1,490.0 | 1,505.0 | 1,505.0 | 489,200 |
| 2024/04/18 | 1,490.0 | 1,535.0 | 1,480.0 | 1,523.0 | 1,523.0 | 272,900 |
| 2024/04/17 | 1,528.0 | 1,536.0 | 1,483.0 | 1,486.0 | 1,486.0 | 381,400 |
| 2024/04/16 | 1,515.0 | 1,539.0 | 1,504.0 | 1,518.0 | 1,518.0 | 433,800 |
| 2024/04/15 | 1,477.0 | 1,529.0 | 1,456.0 | 1,528.0 | 1,528.0 | 410,000 |
| 2024/04/12 | 1,465.0 | 1,544.0 | 1,450.0 | 1,488.0 | 1,488.0 | 670,500 |
| 2024/04/11 | 1,430.0 | 1,455.0 | 1,430.0 | 1,452.0 | 1,452.0 | 206,600 |
| 2024/04/10 | 1,440.0 | 1,450.0 | 1,415.0 | 1,440.0 | 1,440.0 | 394,300 |
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。
