7226 極東開発工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,535 | 2,554 | 2,516 | 2,534 | 51,800 | 2,534 |
| 2024-05-01 | 2,571 | 2,571 | 2,514 | 2,522 | 35,700 | 2,522 |
| 2024-04-30 | 2,575 | 2,584 | 2,550 | 2,575 | 58,500 | 2,575 |
| 2024-04-26 | 2,513 | 2,554 | 2,469 | 2,547 | 65,800 | 2,547 |
| 2024-04-25 | 2,567 | 2,574 | 2,492 | 2,513 | 67,200 | 2,513 |
| 2024-04-24 | 2,579 | 2,587 | 2,565 | 2,577 | 87,400 | 2,577 |
| 2024-04-23 | 2,545 | 2,571 | 2,533 | 2,552 | 67,500 | 2,552 |
| 2024-04-22 | 2,537 | 2,555 | 2,512 | 2,529 | 52,700 | 2,529 |
| 2024-04-19 | 2,527 | 2,540 | 2,447 | 2,490 | 93,000 | 2,490 |
| 2024-04-18 | 2,534 | 2,580 | 2,513 | 2,561 | 60,000 | 2,561 |
| 2024-04-17 | 2,568 | 2,568 | 2,490 | 2,534 | 71,800 | 2,534 |
| 2024-04-16 | 2,535 | 2,563 | 2,458 | 2,518 | 80,900 | 2,518 |
| 2024-04-15 | 2,530 | 2,562 | 2,506 | 2,562 | 37,200 | 2,562 |
| 2024-04-12 | 2,556 | 2,561 | 2,525 | 2,532 | 50,100 | 2,532 |
| 2024-04-11 | 2,531 | 2,570 | 2,506 | 2,563 | 60,700 | 2,563 |
| 2024-04-10 | 2,547 | 2,563 | 2,543 | 2,549 | 36,000 | 2,549 |
| 2024-04-09 | 2,578 | 2,582 | 2,564 | 2,568 | 35,100 | 2,568 |
| 2024-04-08 | 2,563 | 2,586 | 2,554 | 2,575 | 51,800 | 2,575 |
| 2024-04-05 | 2,546 | 2,571 | 2,515 | 2,564 | 41,500 | 2,564 |
| 2024-04-04 | 2,587 | 2,600 | 2,560 | 2,574 | 54,700 | 2,574 |
| 2024-04-03 | 2,505 | 2,596 | 2,478 | 2,577 | 57,100 | 2,577 |
| 2024-04-02 | 2,618 | 2,618 | 2,544 | 2,555 | 85,700 | 2,555 |
| 2024-04-01 | 2,595 | 2,610 | 2,569 | 2,588 | 71,100 | 2,588 |
| 2024-03-29 | 2,584 | 2,606 | 2,566 | 2,595 | 80,800 | 2,595 |
| 2024-03-28 | 2,614 | 2,614 | 2,539 | 2,557 | 67,700 | 2,557 |
| 2024-03-27 | 2,672 | 2,683 | 2,640 | 2,675 | 152,800 | 2,675 |
| 2024-03-26 | 2,661 | 2,661 | 2,636 | 2,639 | 58,200 | 2,639 |
| 2024-03-25 | 2,660 | 2,673 | 2,638 | 2,643 | 79,000 | 2,643 |
| 2024-03-22 | 2,680 | 2,680 | 2,615 | 2,660 | 78,700 | 2,660 |
| 2024-03-21 | 2,700 | 2,703 | 2,668 | 2,680 | 103,000 | 2,680 |
| 2024-03-19 | 2,666 | 2,698 | 2,619 | 2,653 | 141,900 | 2,653 |
| 2024-03-18 | 2,697 | 2,793 | 2,656 | 2,664 | 204,400 | 2,664 |
| 2024-03-15 | 2,591 | 2,712 | 2,591 | 2,665 | 116,900 | 2,665 |
| 2024-03-14 | 2,550 | 2,615 | 2,527 | 2,611 | 76,600 | 2,611 |
| 2024-03-13 | 2,530 | 2,559 | 2,509 | 2,530 | 56,500 | 2,530 |
| 2024-03-12 | 2,500 | 2,560 | 2,468 | 2,523 | 83,300 | 2,523 |
| 2024-03-11 | 2,508 | 2,529 | 2,458 | 2,492 | 60,700 | 2,492 |
| 2024-03-08 | 2,519 | 2,598 | 2,519 | 2,558 | 98,700 | 2,558 |
| 2024-03-07 | 2,530 | 2,544 | 2,503 | 2,522 | 48,000 | 2,522 |
| 2024-03-06 | 2,435 | 2,516 | 2,430 | 2,515 | 89,300 | 2,515 |
| 2024-03-05 | 2,383 | 2,448 | 2,383 | 2,435 | 96,000 | 2,435 |
| 2024-03-04 | 2,414 | 2,445 | 2,388 | 2,398 | 91,500 | 2,398 |
| 2024-03-01 | 2,467 | 2,490 | 2,432 | 2,432 | 120,500 | 2,432 |
| 2024-02-29 | 2,529 | 2,549 | 2,461 | 2,491 | 131,700 | 2,491 |
| 2024-02-28 | 2,461 | 2,527 | 2,456 | 2,479 | 137,000 | 2,479 |
| 2024-02-27 | 2,410 | 2,506 | 2,410 | 2,497 | 180,000 | 2,497 |
| 2024-02-26 | 2,430 | 2,450 | 2,399 | 2,410 | 55,400 | 2,410 |
| 2024-02-22 | 2,400 | 2,422 | 2,370 | 2,398 | 90,400 | 2,398 |
| 2024-02-21 | 2,362 | 2,389 | 2,358 | 2,366 | 65,600 | 2,366 |
| 2024-02-20 | 2,426 | 2,445 | 2,370 | 2,371 | 79,100 | 2,371 |
| 2024-02-19 | 2,382 | 2,426 | 2,366 | 2,426 | 94,700 | 2,426 |
| 2024-02-16 | 2,365 | 2,434 | 2,365 | 2,395 | 124,800 | 2,395 |
| 2024-02-15 | 2,386 | 2,407 | 2,358 | 2,378 | 109,900 | 2,378 |
| 2024-02-14 | 2,394 | 2,401 | 2,358 | 2,379 | 88,700 | 2,379 |
| 2024-02-13 | 2,387 | 2,404 | 2,348 | 2,382 | 104,900 | 2,382 |
| 2024-02-09 | 2,377 | 2,400 | 2,326 | 2,346 | 191,700 | 2,346 |
| 2024-02-08 | 2,396 | 2,441 | 2,374 | 2,400 | 303,200 | 2,400 |
| 2024-02-07 | 2,329 | 2,421 | 2,315 | 2,397 | 566,000 | 2,397 |
| 2024-02-06 | 2,002 | 2,018 | 1,995 | 2,001 | 41,300 | 2,001 |
| 2024-02-05 | 2,015 | 2,024 | 2,009 | 2,012 | 45,600 | 2,012 |
| 2024-02-02 | 2,000 | 2,012 | 1,993 | 2,000 | 25,900 | 2,000 |
| 2024-02-01 | 2,006 | 2,021 | 1,995 | 2,015 | 39,900 | 2,015 |
| 2024-01-31 | 2,000 | 2,030 | 1,995 | 2,030 | 63,900 | 2,030 |
| 2024-01-30 | 2,012 | 2,012 | 1,979 | 1,983 | 64,000 | 1,983 |
| 2024-01-29 | 1,989 | 2,019 | 1,989 | 2,016 | 45,900 | 2,016 |
| 2024-01-26 | 1,989 | 2,002 | 1,989 | 1,993 | 58,200 | 1,993 |
| 2024-01-25 | 1,979 | 2,011 | 1,977 | 2,005 | 60,600 | 2,005 |
| 2024-01-24 | 2,000 | 2,007 | 1,987 | 2,002 | 45,300 | 2,002 |
| 2024-01-23 | 2,020 | 2,033 | 2,003 | 2,010 | 41,700 | 2,010 |
| 2024-01-22 | 2,014 | 2,030 | 2,010 | 2,017 | 57,500 | 2,017 |
| 2024-01-19 | 1,997 | 2,008 | 1,990 | 2,000 | 49,600 | 2,000 |
| 2024-01-18 | 2,008 | 2,011 | 1,994 | 1,994 | 29,000 | 1,994 |
| 2024-01-17 | 2,006 | 2,017 | 1,989 | 1,990 | 44,000 | 1,990 |
| 2024-01-16 | 2,022 | 2,022 | 1,996 | 2,004 | 29,300 | 2,004 |
| 2024-01-15 | 1,983 | 2,029 | 1,983 | 2,022 | 37,500 | 2,022 |
| 2024-01-12 | 2,000 | 2,007 | 1,961 | 1,975 | 32,700 | 1,975 |
| 2024-01-11 | 1,981 | 2,004 | 1,971 | 1,993 | 52,300 | 1,993 |
| 2024-01-10 | 1,965 | 1,973 | 1,947 | 1,962 | 45,700 | 1,962 |
| 2024-01-09 | 1,937 | 1,964 | 1,937 | 1,964 | 36,000 | 1,964 |
| 2024-01-05 | 1,952 | 1,963 | 1,933 | 1,937 | 31,300 | 1,937 |
| 2024-01-04 | 1,954 | 1,965 | 1,929 | 1,951 | 31,900 | 1,951 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
