3,749円
極東開発工業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) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 1,440.0 | 1,459.0 | 1,430.0 | 1,454.0 | 1,454.0 | 54,500 |
| 2022/01/28 | 1,438.0 | 1,456.0 | 1,436.0 | 1,450.0 | 1,450.0 | 90,100 |
| 2022/01/27 | 1,446.0 | 1,453.0 | 1,404.0 | 1,408.0 | 1,408.0 | 97,900 |
| 2022/01/26 | 1,436.0 | 1,451.0 | 1,425.0 | 1,428.0 | 1,428.0 | 47,300 |
| 2022/01/25 | 1,446.0 | 1,446.0 | 1,409.0 | 1,426.0 | 1,426.0 | 60,300 |
| 2022/01/24 | 1,423.0 | 1,451.0 | 1,414.0 | 1,451.0 | 1,451.0 | 90,400 |
| 2022/01/21 | 1,416.0 | 1,430.0 | 1,395.0 | 1,423.0 | 1,423.0 | 136,400 |
| 2022/01/20 | 1,446.0 | 1,472.0 | 1,431.0 | 1,431.0 | 1,431.0 | 53,000 |
| 2022/01/19 | 1,484.0 | 1,494.0 | 1,442.0 | 1,449.0 | 1,449.0 | 57,900 |
| 2022/01/18 | 1,522.0 | 1,525.0 | 1,499.0 | 1,506.0 | 1,506.0 | 31,800 |
| 2022/01/17 | 1,515.0 | 1,528.0 | 1,504.0 | 1,509.0 | 1,509.0 | 25,800 |
| 2022/01/14 | 1,519.0 | 1,519.0 | 1,496.0 | 1,508.0 | 1,508.0 | 48,700 |
| 2022/01/13 | 1,538.0 | 1,538.0 | 1,519.0 | 1,519.0 | 1,519.0 | 30,800 |
| 2022/01/12 | 1,515.0 | 1,551.0 | 1,515.0 | 1,540.0 | 1,540.0 | 37,300 |
| 2022/01/11 | 1,530.0 | 1,530.0 | 1,502.0 | 1,513.0 | 1,513.0 | 37,600 |
| 2022/01/07 | 1,545.0 | 1,554.0 | 1,519.0 | 1,528.0 | 1,528.0 | 45,400 |
| 2022/01/06 | 1,543.0 | 1,560.0 | 1,535.0 | 1,540.0 | 1,540.0 | 57,300 |
| 2022/01/05 | 1,565.0 | 1,573.0 | 1,548.0 | 1,565.0 | 1,565.0 | 70,500 |
| 2022/01/04 | 1,539.0 | 1,544.0 | 1,516.0 | 1,541.0 | 1,541.0 | 71,600 |
| 2021/12/30 | 1,535.0 | 1,540.0 | 1,527.0 | 1,528.0 | 1,528.0 | 18,300 |
おすすめ条件でスクリーニングされた銘柄を見る
極東開発工業の取引履歴を振り返りませんか？
極東開発工業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。
