3,775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) |
|---|---|---|---|---|---|---|
| 2021/08/04 | 1,612.0 | 1,620.0 | 1,606.0 | 1,613.0 | 1,613.0 | 34,100 |
| 2021/08/03 | 1,593.0 | 1,625.0 | 1,593.0 | 1,616.0 | 1,616.0 | 39,500 |
| 2021/08/02 | 1,581.0 | 1,615.0 | 1,579.0 | 1,604.0 | 1,604.0 | 62,500 |
| 2021/07/30 | 1,560.0 | 1,575.0 | 1,559.0 | 1,561.0 | 1,561.0 | 41,900 |
| 2021/07/29 | 1,575.0 | 1,580.0 | 1,565.0 | 1,571.0 | 1,571.0 | 24,800 |
| 2021/07/28 | 1,564.0 | 1,577.0 | 1,560.0 | 1,570.0 | 1,570.0 | 27,200 |
| 2021/07/27 | 1,588.0 | 1,588.0 | 1,567.0 | 1,578.0 | 1,578.0 | 47,600 |
| 2021/07/26 | 1,565.0 | 1,606.0 | 1,557.0 | 1,568.0 | 1,568.0 | 98,000 |
| 2021/07/21 | 1,514.0 | 1,537.0 | 1,514.0 | 1,521.0 | 1,521.0 | 52,700 |
| 2021/07/20 | 1,508.0 | 1,516.0 | 1,500.0 | 1,500.0 | 1,500.0 | 59,400 |
| 2021/07/19 | 1,523.0 | 1,544.0 | 1,523.0 | 1,529.0 | 1,529.0 | 62,200 |
| 2021/07/16 | 1,541.0 | 1,566.0 | 1,541.0 | 1,551.0 | 1,551.0 | 37,000 |
| 2021/07/15 | 1,580.0 | 1,591.0 | 1,551.0 | 1,552.0 | 1,552.0 | 55,600 |
| 2021/07/14 | 1,587.0 | 1,601.0 | 1,580.0 | 1,590.0 | 1,590.0 | 33,300 |
| 2021/07/13 | 1,573.0 | 1,593.0 | 1,573.0 | 1,587.0 | 1,587.0 | 65,700 |
| 2021/07/12 | 1,562.0 | 1,571.0 | 1,546.0 | 1,571.0 | 1,571.0 | 58,000 |
| 2021/07/09 | 1,509.0 | 1,512.0 | 1,481.0 | 1,510.0 | 1,510.0 | 90,200 |
| 2021/07/08 | 1,546.0 | 1,553.0 | 1,526.0 | 1,526.0 | 1,526.0 | 82,400 |
| 2021/07/07 | 1,550.0 | 1,573.0 | 1,544.0 | 1,547.0 | 1,547.0 | 57,700 |
| 2021/07/06 | 1,585.0 | 1,585.0 | 1,566.0 | 1,570.0 | 1,570.0 | 45,600 |
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。
