1,126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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 1,570.0 | 1,621.0 | 1,567.0 | 1,614.0 | 1,614.0 | 118,200 |
| 2018/04/17 | 1,600.0 | 1,600.0 | 1,566.0 | 1,569.0 | 1,569.0 | 40,300 |
| 2018/04/16 | 1,597.0 | 1,615.0 | 1,586.0 | 1,599.0 | 1,599.0 | 64,000 |
| 2018/04/13 | 1,574.0 | 1,601.0 | 1,573.0 | 1,589.0 | 1,589.0 | 82,900 |
| 2018/04/12 | 1,565.0 | 1,575.0 | 1,558.0 | 1,565.0 | 1,565.0 | 48,900 |
| 2018/04/11 | 1,555.0 | 1,569.0 | 1,545.0 | 1,563.0 | 1,563.0 | 51,500 |
| 2018/04/10 | 1,547.0 | 1,559.0 | 1,531.0 | 1,553.0 | 1,553.0 | 53,100 |
| 2018/04/09 | 1,549.0 | 1,552.0 | 1,536.0 | 1,548.0 | 1,548.0 | 37,300 |
| 2018/04/06 | 1,564.0 | 1,569.0 | 1,547.0 | 1,550.0 | 1,550.0 | 73,300 |
| 2018/04/05 | 1,559.0 | 1,576.0 | 1,546.0 | 1,567.0 | 1,567.0 | 87,200 |
| 2018/04/04 | 1,527.0 | 1,553.0 | 1,518.0 | 1,549.0 | 1,549.0 | 85,000 |
| 2018/04/03 | 1,512.0 | 1,523.0 | 1,501.0 | 1,519.0 | 1,519.0 | 104,100 |
| 2018/04/02 | 1,537.0 | 1,545.0 | 1,521.0 | 1,523.0 | 1,523.0 | 49,600 |
| 2018/03/30 | 1,504.0 | 1,544.0 | 1,494.0 | 1,538.0 | 1,538.0 | 154,000 |
| 2018/03/29 | 1,516.0 | 1,521.0 | 1,478.0 | 1,495.0 | 1,495.0 | 162,800 |
| 2018/03/28 | 1,501.0 | 1,509.0 | 1,481.0 | 1,509.0 | 1,509.0 | 196,800 |
| 2018/03/27 | 1,565.0 | 1,590.0 | 1,565.0 | 1,576.0 | 1,576.0 | 159,000 |
| 2018/03/26 | 1,531.0 | 1,560.0 | 1,525.0 | 1,560.0 | 1,560.0 | 130,400 |
| 2018/03/23 | 1,537.0 | 1,540.0 | 1,523.0 | 1,530.0 | 1,530.0 | 141,400 |
| 2018/03/22 | 1,550.0 | 1,570.0 | 1,540.0 | 1,567.0 | 1,567.0 | 83,000 |
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。
