3,777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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 1,320.0 | 1,345.0 | 1,309.0 | 1,333.0 | 1,333.0 | 32,600 |
| 2020/07/08 | 1,318.0 | 1,367.0 | 1,318.0 | 1,325.0 | 1,325.0 | 38,100 |
| 2020/07/07 | 1,339.0 | 1,343.0 | 1,328.0 | 1,335.0 | 1,335.0 | 21,100 |
| 2020/07/06 | 1,311.0 | 1,342.0 | 1,299.0 | 1,340.0 | 1,340.0 | 21,300 |
| 2020/07/03 | 1,300.0 | 1,306.0 | 1,281.0 | 1,306.0 | 1,306.0 | 16,500 |
| 2020/07/02 | 1,300.0 | 1,317.0 | 1,290.0 | 1,294.0 | 1,294.0 | 39,300 |
| 2020/07/01 | 1,312.0 | 1,319.0 | 1,283.0 | 1,291.0 | 1,291.0 | 27,600 |
| 2020/06/30 | 1,349.0 | 1,360.0 | 1,309.0 | 1,311.0 | 1,311.0 | 36,500 |
| 2020/06/29 | 1,327.0 | 1,353.0 | 1,312.0 | 1,343.0 | 1,343.0 | 39,200 |
| 2020/06/26 | 1,322.0 | 1,338.0 | 1,317.0 | 1,337.0 | 1,337.0 | 34,000 |
| 2020/06/25 | 1,292.0 | 1,311.0 | 1,271.0 | 1,302.0 | 1,302.0 | 40,100 |
| 2020/06/24 | 1,329.0 | 1,330.0 | 1,299.0 | 1,304.0 | 1,304.0 | 30,200 |
| 2020/06/23 | 1,322.0 | 1,345.0 | 1,318.0 | 1,329.0 | 1,329.0 | 44,500 |
| 2020/06/22 | 1,316.0 | 1,331.0 | 1,298.0 | 1,320.0 | 1,320.0 | 42,700 |
| 2020/06/19 | 1,333.0 | 1,337.0 | 1,303.0 | 1,311.0 | 1,311.0 | 67,900 |
| 2020/06/18 | 1,307.0 | 1,338.0 | 1,292.0 | 1,333.0 | 1,333.0 | 58,700 |
| 2020/06/17 | 1,374.0 | 1,374.0 | 1,315.0 | 1,322.0 | 1,322.0 | 38,500 |
| 2020/06/16 | 1,348.0 | 1,374.0 | 1,317.0 | 1,374.0 | 1,374.0 | 44,700 |
| 2020/06/15 | 1,339.0 | 1,339.0 | 1,291.0 | 1,291.0 | 1,291.0 | 20,100 |
| 2020/06/12 | 1,322.0 | 1,345.0 | 1,302.0 | 1,335.0 | 1,335.0 | 60,500 |
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。
