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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,413 | 2,456 | 2,406 | 2,409 | 760,000 | 2,409 |
| 2024-10-29 | 2,356 | 2,417 | 2,346 | 2,415 | 135,600 | 2,415 |
| 2024-10-28 | 2,350 | 2,378 | 2,320 | 2,345 | 170,700 | 2,345 |
| 2024-10-25 | 2,450 | 2,460 | 2,328 | 2,353 | 277,900 | 2,353 |
| 2024-10-24 | 2,470 | 2,487 | 2,455 | 2,472 | 108,400 | 2,472 |
| 2024-10-23 | 2,484 | 2,509 | 2,482 | 2,492 | 132,400 | 2,492 |
| 2024-10-22 | 2,528 | 2,545 | 2,476 | 2,479 | 98,400 | 2,479 |
| 2024-10-21 | 2,554 | 2,554 | 2,525 | 2,536 | 88,100 | 2,536 |
| 2024-10-18 | 2,544 | 2,567 | 2,544 | 2,561 | 94,800 | 2,561 |
| 2024-10-17 | 2,540 | 2,552 | 2,523 | 2,544 | 101,600 | 2,544 |
| 2024-10-16 | 2,500 | 2,567 | 2,493 | 2,537 | 151,200 | 2,537 |
| 2024-10-15 | 2,490 | 2,545 | 2,490 | 2,538 | 201,600 | 2,538 |
| 2024-10-11 | 2,488 | 2,500 | 2,448 | 2,462 | 182,800 | 2,462 |
| 2024-10-10 | 2,459 | 2,506 | 2,451 | 2,506 | 190,000 | 2,506 |
| 2024-10-09 | 2,458 | 2,470 | 2,420 | 2,450 | 330,800 | 2,450 |
| 2024-10-08 | 2,523 | 2,529 | 2,417 | 2,462 | 659,800 | 2,462 |
| 2024-10-07 | 2,650 | 2,650 | 2,614 | 2,623 | 124,500 | 2,623 |
| 2024-10-04 | 2,595 | 2,616 | 2,586 | 2,609 | 97,500 | 2,609 |
| 2024-10-03 | 2,600 | 2,614 | 2,571 | 2,595 | 136,300 | 2,595 |
| 2024-10-02 | 2,557 | 2,574 | 2,535 | 2,556 | 94,600 | 2,556 |
| 2024-10-01 | 2,545 | 2,588 | 2,545 | 2,557 | 107,100 | 2,557 |
| 2024-09-30 | 2,499 | 2,542 | 2,488 | 2,524 | 90,900 | 2,524 |
| 2024-09-27 | 2,520 | 2,568 | 2,492 | 2,561 | 147,900 | 2,561 |
| 2024-09-26 | 2,575 | 2,603 | 2,571 | 2,595 | 188,200 | 2,595 |
| 2024-09-25 | 2,581 | 2,583 | 2,546 | 2,551 | 130,700 | 2,551 |
| 2024-09-24 | 2,600 | 2,609 | 2,574 | 2,578 | 101,000 | 2,578 |
| 2024-09-20 | 2,604 | 2,604 | 2,572 | 2,573 | 182,300 | 2,573 |
| 2024-09-19 | 2,603 | 2,604 | 2,577 | 2,592 | 97,700 | 2,592 |
| 2024-09-18 | 2,578 | 2,590 | 2,543 | 2,554 | 63,600 | 2,554 |
| 2024-09-17 | 2,610 | 2,613 | 2,531 | 2,554 | 102,500 | 2,554 |
| 2024-09-13 | 2,596 | 2,606 | 2,571 | 2,595 | 94,000 | 2,595 |
| 2024-09-12 | 2,622 | 2,645 | 2,617 | 2,623 | 91,200 | 2,623 |
| 2024-09-11 | 2,624 | 2,624 | 2,543 | 2,553 | 89,000 | 2,553 |
| 2024-09-10 | 2,622 | 2,654 | 2,622 | 2,637 | 74,600 | 2,637 |
| 2024-09-09 | 2,538 | 2,614 | 2,530 | 2,608 | 66,800 | 2,608 |
| 2024-09-06 | 2,619 | 2,621 | 2,577 | 2,596 | 71,600 | 2,596 |
| 2024-09-05 | 2,585 | 2,671 | 2,571 | 2,619 | 88,500 | 2,619 |
| 2024-09-04 | 2,635 | 2,638 | 2,583 | 2,600 | 179,400 | 2,600 |
| 2024-09-03 | 2,661 | 2,692 | 2,654 | 2,675 | 76,700 | 2,675 |
| 2024-09-02 | 2,718 | 2,747 | 2,652 | 2,684 | 199,500 | 2,684 |
| 2024-08-30 | 2,668 | 2,704 | 2,649 | 2,689 | 127,800 | 2,689 |
| 2024-08-29 | 2,639 | 2,686 | 2,626 | 2,669 | 62,200 | 2,669 |
| 2024-08-28 | 2,685 | 2,685 | 2,631 | 2,664 | 77,100 | 2,664 |
| 2024-08-27 | 2,702 | 2,703 | 2,666 | 2,690 | 70,500 | 2,690 |
| 2024-08-26 | 2,702 | 2,711 | 2,680 | 2,700 | 106,300 | 2,700 |
| 2024-08-23 | 2,650 | 2,678 | 2,642 | 2,672 | 59,800 | 2,672 |
| 2024-08-22 | 2,647 | 2,649 | 2,610 | 2,640 | 50,100 | 2,640 |
| 2024-08-21 | 2,600 | 2,641 | 2,590 | 2,633 | 33,600 | 2,633 |
| 2024-08-20 | 2,613 | 2,625 | 2,585 | 2,620 | 57,700 | 2,620 |
| 2024-08-19 | 2,639 | 2,657 | 2,587 | 2,595 | 73,200 | 2,595 |
| 2024-08-16 | 2,622 | 2,656 | 2,600 | 2,656 | 74,900 | 2,656 |
| 2024-08-15 | 2,610 | 2,610 | 2,561 | 2,591 | 64,800 | 2,591 |
| 2024-08-14 | 2,553 | 2,565 | 2,513 | 2,561 | 96,600 | 2,561 |
| 2024-08-13 | 2,554 | 2,574 | 2,517 | 2,547 | 99,900 | 2,547 |
| 2024-08-09 | 2,519 | 2,519 | 2,430 | 2,483 | 233,300 | 2,483 |
| 2024-08-08 | 2,469 | 2,560 | 2,402 | 2,471 | 315,500 | 2,471 |
| 2024-08-07 | 2,299 | 2,442 | 2,235 | 2,346 | 122,000 | 2,346 |
| 2024-08-06 | 2,370 | 2,370 | 2,256 | 2,322 | 121,000 | 2,322 |
| 2024-08-05 | 2,352 | 2,352 | 2,040 | 2,169 | 181,300 | 2,169 |
| 2024-08-02 | 2,462 | 2,473 | 2,370 | 2,402 | 164,500 | 2,402 |
| 2024-08-01 | 2,657 | 2,659 | 2,524 | 2,562 | 141,800 | 2,562 |
| 2024-07-31 | 2,609 | 2,700 | 2,595 | 2,700 | 84,900 | 2,700 |
| 2024-07-30 | 2,577 | 2,658 | 2,558 | 2,642 | 123,600 | 2,642 |
| 2024-07-29 | 2,569 | 2,590 | 2,549 | 2,572 | 63,900 | 2,572 |
| 2024-07-26 | 2,500 | 2,554 | 2,494 | 2,544 | 75,800 | 2,544 |
| 2024-07-25 | 2,476 | 2,489 | 2,436 | 2,474 | 92,500 | 2,474 |
| 2024-07-24 | 2,608 | 2,617 | 2,520 | 2,526 | 81,800 | 2,526 |
| 2024-07-23 | 2,547 | 2,601 | 2,542 | 2,593 | 102,900 | 2,593 |
| 2024-07-22 | 2,531 | 2,540 | 2,503 | 2,506 | 53,900 | 2,506 |
| 2024-07-19 | 2,552 | 2,558 | 2,531 | 2,558 | 76,400 | 2,558 |
| 2024-07-18 | 2,605 | 2,605 | 2,552 | 2,552 | 41,900 | 2,552 |
| 2024-07-17 | 2,629 | 2,633 | 2,585 | 2,611 | 39,300 | 2,611 |
| 2024-07-16 | 2,565 | 2,635 | 2,565 | 2,629 | 82,000 | 2,629 |
| 2024-07-12 | 2,566 | 2,580 | 2,550 | 2,565 | 46,300 | 2,565 |
| 2024-07-11 | 2,563 | 2,575 | 2,542 | 2,558 | 66,000 | 2,558 |
| 2024-07-10 | 2,558 | 2,559 | 2,505 | 2,538 | 65,800 | 2,538 |
| 2024-07-09 | 2,503 | 2,562 | 2,503 | 2,547 | 56,700 | 2,547 |
| 2024-07-08 | 2,522 | 2,522 | 2,491 | 2,514 | 58,800 | 2,514 |
| 2024-07-05 | 2,588 | 2,588 | 2,515 | 2,515 | 52,800 | 2,515 |
| 2024-07-04 | 2,530 | 2,575 | 2,516 | 2,567 | 73,900 | 2,567 |
| 2024-07-03 | 2,505 | 2,519 | 2,490 | 2,519 | 51,200 | 2,519 |
| 2024-07-02 | 2,491 | 2,527 | 2,486 | 2,521 | 81,100 | 2,521 |
| 2024-07-01 | 2,516 | 2,530 | 2,490 | 2,510 | 43,400 | 2,510 |
| 2024-06-28 | 2,501 | 2,521 | 2,497 | 2,512 | 49,100 | 2,512 |
| 2024-06-27 | 2,505 | 2,514 | 2,492 | 2,514 | 48,500 | 2,514 |
| 2024-06-26 | 2,490 | 2,525 | 2,476 | 2,514 | 58,200 | 2,514 |
| 2024-06-25 | 2,471 | 2,520 | 2,465 | 2,497 | 93,200 | 2,497 |
| 2024-06-24 | 2,427 | 2,442 | 2,409 | 2,440 | 89,300 | 2,440 |
| 2024-06-21 | 2,432 | 2,449 | 2,406 | 2,406 | 106,500 | 2,406 |
| 2024-06-20 | 2,413 | 2,423 | 2,402 | 2,416 | 50,600 | 2,416 |
| 2024-06-19 | 2,411 | 2,420 | 2,403 | 2,413 | 33,000 | 2,413 |
| 2024-06-18 | 2,449 | 2,463 | 2,419 | 2,419 | 98,200 | 2,419 |
| 2024-06-17 | 2,445 | 2,455 | 2,402 | 2,435 | 79,000 | 2,435 |
| 2024-06-14 | 2,393 | 2,454 | 2,376 | 2,450 | 100,400 | 2,450 |
| 2024-06-13 | 2,450 | 2,456 | 2,401 | 2,401 | 74,300 | 2,401 |
| 2024-06-12 | 2,435 | 2,468 | 2,428 | 2,453 | 50,900 | 2,453 |
| 2024-06-11 | 2,468 | 2,493 | 2,438 | 2,442 | 48,200 | 2,442 |
| 2024-06-10 | 2,472 | 2,476 | 2,450 | 2,468 | 36,000 | 2,468 |
| 2024-06-07 | 2,455 | 2,467 | 2,442 | 2,451 | 37,600 | 2,451 |
| 2024-06-06 | 2,485 | 2,501 | 2,442 | 2,455 | 55,400 | 2,455 |
| 2024-06-05 | 2,554 | 2,554 | 2,462 | 2,470 | 87,100 | 2,470 |
| 2024-06-04 | 2,537 | 2,622 | 2,522 | 2,590 | 74,700 | 2,590 |
| 2024-06-03 | 2,470 | 2,536 | 2,465 | 2,535 | 87,200 | 2,535 |
| 2024-05-31 | 2,455 | 2,499 | 2,425 | 2,496 | 171,100 | 2,496 |
| 2024-05-30 | 2,438 | 2,450 | 2,420 | 2,441 | 54,000 | 2,441 |
| 2024-05-29 | 2,473 | 2,479 | 2,440 | 2,446 | 35,700 | 2,446 |
| 2024-05-28 | 2,485 | 2,489 | 2,450 | 2,473 | 58,000 | 2,473 |
| 2024-05-27 | 2,495 | 2,503 | 2,481 | 2,484 | 43,000 | 2,484 |
| 2024-05-24 | 2,466 | 2,514 | 2,463 | 2,500 | 88,500 | 2,500 |
| 2024-05-23 | 2,483 | 2,520 | 2,467 | 2,516 | 84,600 | 2,516 |
| 2024-05-22 | 2,490 | 2,510 | 2,479 | 2,490 | 104,700 | 2,490 |
| 2024-05-21 | 2,466 | 2,485 | 2,455 | 2,467 | 82,100 | 2,467 |
| 2024-05-20 | 2,448 | 2,454 | 2,410 | 2,453 | 98,800 | 2,453 |
| 2024-05-17 | 2,416 | 2,454 | 2,383 | 2,436 | 88,500 | 2,436 |
| 2024-05-16 | 2,393 | 2,442 | 2,369 | 2,426 | 196,900 | 2,426 |
| 2024-05-15 | 2,350 | 2,401 | 2,273 | 2,393 | 288,400 | 2,393 |
| 2024-05-14 | 2,612 | 2,638 | 2,336 | 2,373 | 280,200 | 2,373 |
| 2024-05-13 | 2,650 | 2,662 | 2,582 | 2,612 | 77,100 | 2,612 |
| 2024-05-10 | 2,599 | 2,630 | 2,586 | 2,602 | 59,400 | 2,602 |
| 2024-05-09 | 2,561 | 2,593 | 2,544 | 2,589 | 45,100 | 2,589 |
| 2024-05-08 | 2,561 | 2,574 | 2,541 | 2,561 | 57,200 | 2,561 |
| 2024-05-07 | 2,534 | 2,576 | 2,534 | 2,573 | 54,200 | 2,573 |
| 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
