1,106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) |
|---|---|---|---|---|---|---|
| 2025/02/04 | 1,660.0 | 1,673.0 | 1,651.0 | 1,651.0 | 1,651.0 | 70,500 |
| 2025/02/03 | 1,655.0 | 1,660.0 | 1,636.0 | 1,644.0 | 1,644.0 | 145,700 |
| 2025/01/31 | 1,676.0 | 1,680.0 | 1,648.0 | 1,667.0 | 1,667.0 | 130,300 |
| 2025/01/30 | 1,678.0 | 1,692.0 | 1,661.0 | 1,670.0 | 1,670.0 | 207,000 |
| 2025/01/29 | 1,684.0 | 1,730.0 | 1,651.0 | 1,693.0 | 1,693.0 | 351,100 |
| 2025/01/28 | 1,631.0 | 1,685.0 | 1,631.0 | 1,658.0 | 1,658.0 | 373,100 |
| 2025/01/27 | 1,618.0 | 1,656.0 | 1,618.0 | 1,642.0 | 1,642.0 | 309,500 |
| 2025/01/24 | 1,576.0 | 1,600.0 | 1,570.0 | 1,594.0 | 1,594.0 | 145,000 |
| 2025/01/23 | 1,589.0 | 1,595.0 | 1,576.0 | 1,583.0 | 1,583.0 | 138,600 |
| 2025/01/22 | 1,575.0 | 1,615.0 | 1,569.0 | 1,597.0 | 1,597.0 | 357,200 |
| 2025/01/21 | 1,451.0 | 1,604.0 | 1,432.0 | 1,598.0 | 1,598.0 | 744,700 |
| 2025/01/20 | 1,448.0 | 1,464.0 | 1,448.0 | 1,453.0 | 1,453.0 | 62,900 |
| 2025/01/17 | 1,431.0 | 1,443.0 | 1,417.0 | 1,438.0 | 1,438.0 | 85,400 |
| 2025/01/16 | 1,434.0 | 1,439.0 | 1,420.0 | 1,433.0 | 1,433.0 | 96,900 |
| 2025/01/15 | 1,425.0 | 1,435.0 | 1,421.0 | 1,426.0 | 1,426.0 | 93,200 |
| 2025/01/14 | 1,445.0 | 1,445.0 | 1,405.0 | 1,419.0 | 1,419.0 | 156,400 |
| 2025/01/10 | 1,459.0 | 1,464.0 | 1,445.0 | 1,445.0 | 1,445.0 | 83,200 |
| 2025/01/09 | 1,471.0 | 1,471.0 | 1,453.0 | 1,460.0 | 1,460.0 | 102,300 |
| 2025/01/08 | 1,482.0 | 1,490.0 | 1,470.0 | 1,470.0 | 1,470.0 | 81,800 |
| 2025/01/07 | 1,490.0 | 1,496.0 | 1,472.0 | 1,486.0 | 1,486.0 | 132,900 |
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。
