7226 極東開発工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,203 | 2,208 | 2,100 | 2,138 | 604,500 | 2,138 |
| 2025-04-03 | 2,252 | 2,300 | 2,251 | 2,272 | 328,900 | 2,272 |
| 2025-04-02 | 2,361 | 2,361 | 2,332 | 2,342 | 251,800 | 2,342 |
| 2025-04-01 | 2,397 | 2,409 | 2,365 | 2,365 | 168,000 | 2,365 |
| 2025-03-31 | 2,418 | 2,421 | 2,354 | 2,369 | 453,700 | 2,369 |
| 2025-03-28 | 2,420 | 2,474 | 2,420 | 2,464 | 401,600 | 2,464 |
| 2025-03-27 | 2,521 | 2,525 | 2,495 | 2,525 | 550,100 | 2,525 |
| 2025-03-26 | 2,515 | 2,544 | 2,513 | 2,540 | 301,400 | 2,540 |
| 2025-03-25 | 2,524 | 2,526 | 2,509 | 2,523 | 292,000 | 2,523 |
| 2025-03-24 | 2,557 | 2,557 | 2,506 | 2,516 | 475,200 | 2,516 |
| 2025-03-21 | 2,540 | 2,561 | 2,535 | 2,545 | 357,800 | 2,545 |
| 2025-03-19 | 2,533 | 2,575 | 2,533 | 2,551 | 279,900 | 2,551 |
| 2025-03-18 | 2,533 | 2,541 | 2,518 | 2,530 | 331,500 | 2,530 |
| 2025-03-17 | 2,510 | 2,534 | 2,507 | 2,526 | 285,700 | 2,526 |
| 2025-03-14 | 2,490 | 2,507 | 2,485 | 2,496 | 362,000 | 2,496 |
| 2025-03-13 | 2,525 | 2,534 | 2,508 | 2,508 | 380,200 | 2,508 |
| 2025-03-12 | 2,513 | 2,544 | 2,498 | 2,532 | 290,100 | 2,532 |
| 2025-03-11 | 2,520 | 2,526 | 2,489 | 2,514 | 427,600 | 2,514 |
| 2025-03-10 | 2,591 | 2,600 | 2,544 | 2,545 | 389,200 | 2,545 |
| 2025-03-07 | 2,563 | 2,614 | 2,546 | 2,577 | 356,200 | 2,577 |
| 2025-03-06 | 2,586 | 2,606 | 2,575 | 2,575 | 298,700 | 2,575 |
| 2025-03-05 | 2,547 | 2,582 | 2,541 | 2,566 | 241,600 | 2,566 |
| 2025-03-04 | 2,569 | 2,569 | 2,535 | 2,547 | 389,300 | 2,547 |
| 2025-03-03 | 2,558 | 2,595 | 2,551 | 2,578 | 455,000 | 2,578 |
| 2025-02-28 | 2,500 | 2,529 | 2,497 | 2,510 | 301,800 | 2,510 |
| 2025-02-27 | 2,502 | 2,515 | 2,490 | 2,515 | 272,700 | 2,515 |
| 2025-02-26 | 2,506 | 2,509 | 2,481 | 2,504 | 177,700 | 2,504 |
| 2025-02-25 | 2,475 | 2,507 | 2,473 | 2,506 | 206,100 | 2,506 |
| 2025-02-21 | 2,480 | 2,495 | 2,462 | 2,475 | 212,200 | 2,475 |
| 2025-02-20 | 2,518 | 2,518 | 2,473 | 2,480 | 282,800 | 2,480 |
| 2025-02-19 | 2,543 | 2,561 | 2,518 | 2,519 | 243,700 | 2,519 |
| 2025-02-18 | 2,518 | 2,542 | 2,503 | 2,542 | 160,500 | 2,542 |
| 2025-02-17 | 2,530 | 2,539 | 2,512 | 2,516 | 181,300 | 2,516 |
| 2025-02-14 | 2,522 | 2,547 | 2,511 | 2,517 | 224,600 | 2,517 |
| 2025-02-13 | 2,485 | 2,530 | 2,475 | 2,517 | 256,400 | 2,517 |
| 2025-02-12 | 2,463 | 2,475 | 2,447 | 2,464 | 223,500 | 2,464 |
| 2025-02-10 | 2,470 | 2,484 | 2,444 | 2,473 | 286,100 | 2,473 |
| 2025-02-07 | 2,505 | 2,505 | 2,437 | 2,477 | 474,700 | 2,477 |
| 2025-02-06 | 2,404 | 2,447 | 2,404 | 2,431 | 253,000 | 2,431 |
| 2025-02-05 | 2,415 | 2,424 | 2,396 | 2,414 | 221,100 | 2,414 |
| 2025-02-04 | 2,412 | 2,433 | 2,408 | 2,422 | 187,400 | 2,422 |
| 2025-02-03 | 2,421 | 2,421 | 2,387 | 2,393 | 325,500 | 2,393 |
| 2025-01-31 | 2,437 | 2,440 | 2,406 | 2,420 | 179,200 | 2,420 |
| 2025-01-30 | 2,415 | 2,436 | 2,409 | 2,436 | 129,900 | 2,436 |
| 2025-01-29 | 2,425 | 2,438 | 2,411 | 2,418 | 142,800 | 2,418 |
| 2025-01-28 | 2,408 | 2,428 | 2,395 | 2,415 | 115,300 | 2,415 |
| 2025-01-27 | 2,415 | 2,423 | 2,396 | 2,414 | 143,500 | 2,414 |
| 2025-01-24 | 2,410 | 2,413 | 2,384 | 2,400 | 150,200 | 2,400 |
| 2025-01-23 | 2,410 | 2,410 | 2,387 | 2,390 | 178,100 | 2,390 |
| 2025-01-22 | 2,415 | 2,434 | 2,413 | 2,426 | 98,200 | 2,426 |
| 2025-01-21 | 2,409 | 2,435 | 2,408 | 2,419 | 99,300 | 2,419 |
| 2025-01-20 | 2,397 | 2,426 | 2,397 | 2,418 | 127,200 | 2,418 |
| 2025-01-17 | 2,383 | 2,402 | 2,371 | 2,396 | 213,300 | 2,396 |
| 2025-01-16 | 2,430 | 2,441 | 2,414 | 2,423 | 169,900 | 2,423 |
| 2025-01-15 | 2,407 | 2,436 | 2,407 | 2,436 | 118,300 | 2,436 |
| 2025-01-14 | 2,401 | 2,423 | 2,393 | 2,406 | 252,900 | 2,406 |
| 2025-01-10 | 2,420 | 2,443 | 2,411 | 2,430 | 135,600 | 2,430 |
| 2025-01-09 | 2,482 | 2,482 | 2,417 | 2,428 | 259,800 | 2,428 |
| 2025-01-08 | 2,482 | 2,498 | 2,456 | 2,482 | 261,900 | 2,482 |
| 2025-01-07 | 2,551 | 2,564 | 2,501 | 2,503 | 311,200 | 2,503 |
| 2025-01-06 | 2,569 | 2,570 | 2,541 | 2,552 | 200,700 | 2,552 |
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