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
2024-10-302,4132,4562,4062,409760,0002,409
2024-10-292,3562,4172,3462,415135,6002,415
2024-10-282,3502,3782,3202,345170,7002,345
2024-10-252,4502,4602,3282,353277,9002,353
2024-10-242,4702,4872,4552,472108,4002,472
2024-10-232,4842,5092,4822,492132,4002,492
2024-10-222,5282,5452,4762,47998,4002,479
2024-10-212,5542,5542,5252,53688,1002,536
2024-10-182,5442,5672,5442,56194,8002,561
2024-10-172,5402,5522,5232,544101,6002,544
2024-10-162,5002,5672,4932,537151,2002,537
2024-10-152,4902,5452,4902,538201,6002,538
2024-10-112,4882,5002,4482,462182,8002,462
2024-10-102,4592,5062,4512,506190,0002,506
2024-10-092,4582,4702,4202,450330,8002,450
2024-10-082,5232,5292,4172,462659,8002,462
2024-10-072,6502,6502,6142,623124,5002,623
2024-10-042,5952,6162,5862,60997,5002,609
2024-10-032,6002,6142,5712,595136,3002,595
2024-10-022,5572,5742,5352,55694,6002,556
2024-10-012,5452,5882,5452,557107,1002,557
2024-09-302,4992,5422,4882,52490,9002,524
2024-09-272,5202,5682,4922,561147,9002,561
2024-09-262,5752,6032,5712,595188,2002,595
2024-09-252,5812,5832,5462,551130,7002,551
2024-09-242,6002,6092,5742,578101,0002,578
2024-09-202,6042,6042,5722,573182,3002,573
2024-09-192,6032,6042,5772,59297,7002,592
2024-09-182,5782,5902,5432,55463,6002,554
2024-09-172,6102,6132,5312,554102,5002,554
2024-09-132,5962,6062,5712,59594,0002,595
2024-09-122,6222,6452,6172,62391,2002,623
2024-09-112,6242,6242,5432,55389,0002,553
2024-09-102,6222,6542,6222,63774,6002,637
2024-09-092,5382,6142,5302,60866,8002,608
2024-09-062,6192,6212,5772,59671,6002,596
2024-09-052,5852,6712,5712,61988,5002,619
2024-09-042,6352,6382,5832,600179,4002,600
2024-09-032,6612,6922,6542,67576,7002,675
2024-09-022,7182,7472,6522,684199,5002,684
2024-08-302,6682,7042,6492,689127,8002,689
2024-08-292,6392,6862,6262,66962,2002,669
2024-08-282,6852,6852,6312,66477,1002,664
2024-08-272,7022,7032,6662,69070,5002,690
2024-08-262,7022,7112,6802,700106,3002,700
2024-08-232,6502,6782,6422,67259,8002,672
2024-08-222,6472,6492,6102,64050,1002,640
2024-08-212,6002,6412,5902,63333,6002,633
2024-08-202,6132,6252,5852,62057,7002,620
2024-08-192,6392,6572,5872,59573,2002,595
2024-08-162,6222,6562,6002,65674,9002,656
2024-08-152,6102,6102,5612,59164,8002,591
2024-08-142,5532,5652,5132,56196,6002,561
2024-08-132,5542,5742,5172,54799,9002,547
2024-08-092,5192,5192,4302,483233,3002,483
2024-08-082,4692,5602,4022,471315,5002,471
2024-08-072,2992,4422,2352,346122,0002,346
2024-08-062,3702,3702,2562,322121,0002,322
2024-08-052,3522,3522,0402,169181,3002,169
2024-08-022,4622,4732,3702,402164,5002,402
2024-08-012,6572,6592,5242,562141,8002,562
2024-07-312,6092,7002,5952,70084,9002,700
2024-07-302,5772,6582,5582,642123,6002,642
2024-07-292,5692,5902,5492,57263,9002,572
2024-07-262,5002,5542,4942,54475,8002,544
2024-07-252,4762,4892,4362,47492,5002,474
2024-07-242,6082,6172,5202,52681,8002,526
2024-07-232,5472,6012,5422,593102,9002,593
2024-07-222,5312,5402,5032,50653,9002,506
2024-07-192,5522,5582,5312,55876,4002,558
2024-07-182,6052,6052,5522,55241,9002,552
2024-07-172,6292,6332,5852,61139,3002,611
2024-07-162,5652,6352,5652,62982,0002,629
2024-07-122,5662,5802,5502,56546,3002,565
2024-07-112,5632,5752,5422,55866,0002,558
2024-07-102,5582,5592,5052,53865,8002,538
2024-07-092,5032,5622,5032,54756,7002,547
2024-07-082,5222,5222,4912,51458,8002,514
2024-07-052,5882,5882,5152,51552,8002,515
2024-07-042,5302,5752,5162,56773,9002,567
2024-07-032,5052,5192,4902,51951,2002,519
2024-07-022,4912,5272,4862,52181,1002,521
2024-07-012,5162,5302,4902,51043,4002,510
2024-06-282,5012,5212,4972,51249,1002,512
2024-06-272,5052,5142,4922,51448,5002,514
2024-06-262,4902,5252,4762,51458,2002,514
2024-06-252,4712,5202,4652,49793,2002,497
2024-06-242,4272,4422,4092,44089,3002,440
2024-06-212,4322,4492,4062,406106,5002,406
2024-06-202,4132,4232,4022,41650,6002,416
2024-06-192,4112,4202,4032,41333,0002,413
2024-06-182,4492,4632,4192,41998,2002,419
2024-06-172,4452,4552,4022,43579,0002,435
2024-06-142,3932,4542,3762,450100,4002,450
2024-06-132,4502,4562,4012,40174,3002,401
2024-06-122,4352,4682,4282,45350,9002,453
2024-06-112,4682,4932,4382,44248,2002,442
2024-06-102,4722,4762,4502,46836,0002,468
2024-06-072,4552,4672,4422,45137,6002,451
2024-06-062,4852,5012,4422,45555,4002,455
2024-06-052,5542,5542,4622,47087,1002,470
2024-06-042,5372,6222,5222,59074,7002,590
2024-06-032,4702,5362,4652,53587,2002,535
2024-05-312,4552,4992,4252,496171,1002,496
2024-05-302,4382,4502,4202,44154,0002,441
2024-05-292,4732,4792,4402,44635,7002,446
2024-05-282,4852,4892,4502,47358,0002,473
2024-05-272,4952,5032,4812,48443,0002,484
2024-05-242,4662,5142,4632,50088,5002,500
2024-05-232,4832,5202,4672,51684,6002,516
2024-05-222,4902,5102,4792,490104,7002,490
2024-05-212,4662,4852,4552,46782,1002,467
2024-05-202,4482,4542,4102,45398,8002,453
2024-05-172,4162,4542,3832,43688,5002,436
2024-05-162,3932,4422,3692,426196,9002,426
2024-05-152,3502,4012,2732,393288,4002,393
2024-05-142,6122,6382,3362,373280,2002,373
2024-05-132,6502,6622,5822,61277,1002,612
2024-05-102,5992,6302,5862,60259,4002,602
2024-05-092,5612,5932,5442,58945,1002,589
2024-05-082,5612,5742,5412,56157,2002,561
2024-05-072,5342,5762,5342,57354,2002,573
2024-05-022,5352,5542,5162,53451,8002,534
2024-05-012,5712,5712,5142,52235,7002,522
2024-04-302,5752,5842,5502,57558,5002,575
2024-04-262,5132,5542,4692,54765,8002,547
2024-04-252,5672,5742,4922,51367,2002,513
2024-04-242,5792,5872,5652,57787,4002,577
2024-04-232,5452,5712,5332,55267,5002,552
2024-04-222,5372,5552,5122,52952,7002,529
2024-04-192,5272,5402,4472,49093,0002,490
2024-04-182,5342,5802,5132,56160,0002,561
2024-04-172,5682,5682,4902,53471,8002,534
2024-04-162,5352,5632,4582,51880,9002,518
2024-04-152,5302,5622,5062,56237,2002,562
2024-04-122,5562,5612,5252,53250,1002,532
2024-04-112,5312,5702,5062,56360,7002,563
2024-04-102,5472,5632,5432,54936,0002,549
2024-04-092,5782,5822,5642,56835,1002,568
2024-04-082,5632,5862,5542,57551,8002,575
2024-04-052,5462,5712,5152,56441,5002,564
2024-04-042,5872,6002,5602,57454,7002,574
2024-04-032,5052,5962,4782,57757,1002,577
2024-04-022,6182,6182,5442,55585,7002,555
2024-04-012,5952,6102,5692,58871,1002,588
2024-03-292,5842,6062,5662,59580,8002,595
2024-03-282,6142,6142,5392,55767,7002,557
2024-03-272,6722,6832,6402,675152,8002,675
2024-03-262,6612,6612,6362,63958,2002,639
2024-03-252,6602,6732,6382,64379,0002,643
2024-03-222,6802,6802,6152,66078,7002,660
2024-03-212,7002,7032,6682,680103,0002,680
2024-03-192,6662,6982,6192,653141,9002,653
2024-03-182,6972,7932,6562,664204,4002,664
2024-03-152,5912,7122,5912,665116,9002,665
2024-03-142,5502,6152,5272,61176,6002,611
2024-03-132,5302,5592,5092,53056,5002,530
2024-03-122,5002,5602,4682,52383,3002,523
2024-03-112,5082,5292,4582,49260,7002,492
2024-03-082,5192,5982,5192,55898,7002,558
2024-03-072,5302,5442,5032,52248,0002,522
2024-03-062,4352,5162,4302,51589,3002,515
2024-03-052,3832,4482,3832,43596,0002,435
2024-03-042,4142,4452,3882,39891,5002,398
2024-03-012,4672,4902,4322,432120,5002,432
2024-02-292,5292,5492,4612,491131,7002,491
2024-02-282,4612,5272,4562,479137,0002,479
2024-02-272,4102,5062,4102,497180,0002,497
2024-02-262,4302,4502,3992,41055,4002,410
2024-02-222,4002,4222,3702,39890,4002,398
2024-02-212,3622,3892,3582,36665,6002,366
2024-02-202,4262,4452,3702,37179,1002,371
2024-02-192,3822,4262,3662,42694,7002,426
2024-02-162,3652,4342,3652,395124,8002,395
2024-02-152,3862,4072,3582,378109,9002,378
2024-02-142,3942,4012,3582,37988,7002,379
2024-02-132,3872,4042,3482,382104,9002,382
2024-02-092,3772,4002,3262,346191,7002,346
2024-02-082,3962,4412,3742,400303,2002,400
2024-02-072,3292,4212,3152,397566,0002,397
2024-02-062,0022,0181,9952,00141,3002,001
2024-02-052,0152,0242,0092,01245,6002,012
2024-02-022,0002,0121,9932,00025,9002,000
2024-02-012,0062,0211,9952,01539,9002,015
2024-01-312,0002,0301,9952,03063,9002,030
2024-01-302,0122,0121,9791,98364,0001,983
2024-01-291,9892,0191,9892,01645,9002,016
2024-01-261,9892,0021,9891,99358,2001,993
2024-01-251,9792,0111,9772,00560,6002,005
2024-01-242,0002,0071,9872,00245,3002,002
2024-01-232,0202,0332,0032,01041,7002,010
2024-01-222,0142,0302,0102,01757,5002,017
2024-01-191,9972,0081,9902,00049,6002,000
2024-01-182,0082,0111,9941,99429,0001,994
2024-01-172,0062,0171,9891,99044,0001,990
2024-01-162,0222,0221,9962,00429,3002,004
2024-01-151,9832,0291,9832,02237,5002,022
2024-01-122,0002,0071,9611,97532,7001,975
2024-01-111,9812,0041,9711,99352,3001,993
2024-01-101,9651,9731,9471,96245,7001,962
2024-01-091,9371,9641,9371,96436,0001,964
2024-01-051,9521,9631,9331,93731,3001,937
2024-01-041,9541,9651,9291,95131,9001,951

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