8093 極東貿易(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
2024-12-061,5711,5871,5701,58115,1001,581
2024-12-051,5701,5791,5671,57917,9001,579
2024-12-041,5881,5901,5631,56434,6001,564
2024-12-031,5931,5951,5711,58631,9001,586
2024-12-021,5851,5921,5801,58013,4001,580
2024-11-291,5811,5951,5811,58515,1001,585
2024-11-281,5741,6021,5741,58128,9001,581
2024-11-271,5941,5941,5651,57423,1001,574
2024-11-261,5951,5981,5831,59529,1001,595
2024-11-251,6041,6051,5801,58330,1001,583
2024-11-221,6041,6151,5901,60422,7001,604
2024-11-211,5961,6111,5921,59217,5001,592
2024-11-201,6101,6181,6001,60021,0001,600
2024-11-191,5901,6151,5891,61034,7001,610
2024-11-181,5751,6091,5721,60128,1001,601
2024-11-151,6031,6171,5901,59229,7001,592
2024-11-141,5921,6201,5921,60048,6001,600
2024-11-131,6251,6251,5931,59337,2001,593
2024-11-121,5871,6251,5861,62581,3001,625
2024-11-111,5501,5761,5501,57580,8001,575
2024-11-081,5001,5101,4801,48122,6001,481
2024-11-071,4871,5031,4811,49730,9001,497
2024-11-061,4741,4861,4681,46958,6001,469
2024-11-051,4791,4791,4571,46213,4001,462
2024-11-011,4521,4791,4521,46024,7001,460
2024-10-311,4831,5051,4741,49424,9001,494
2024-10-301,4751,4841,4651,46847,5001,468
2024-10-291,4551,4701,4551,46318,2001,463
2024-10-281,4341,4711,4231,47128,8001,471
2024-10-251,4321,4451,4161,42129,7001,421
2024-10-241,4441,4501,4361,44019,7001,440
2024-10-231,4561,4631,4441,44423,5001,444
2024-10-221,4821,4901,4571,45737,4001,457
2024-10-211,4851,4961,4821,48413,6001,484
2024-10-181,4951,4951,4801,49010,4001,490
2024-10-171,4891,5011,4771,47917,2001,479
2024-10-161,4751,4991,4711,48624,2001,486
2024-10-151,4891,5001,4811,48120,7001,481
2024-10-111,4781,4961,4781,48515,4001,485
2024-10-101,4881,4921,4801,48813,0001,488
2024-10-091,4891,4901,4771,48825,0001,488
2024-10-081,5111,5161,4811,48326,9001,483
2024-10-071,5281,5301,5111,51824,4001,518
2024-10-041,5011,5221,5011,51816,8001,518
2024-10-031,5121,5191,5011,50617,4001,506
2024-10-021,4811,5131,4811,49825,0001,498
2024-10-011,4881,5061,4791,49819,6001,498
2024-09-301,4801,4891,4651,47039,2001,470
2024-09-271,4921,5171,4921,51537,7001,515
2024-09-261,5201,5401,5101,53642,5001,536
2024-09-251,5201,5221,5041,50836,3001,508
2024-09-241,5251,5251,5121,52018,9001,520
2024-09-201,5201,5231,4991,51429,1001,514
2024-09-191,4881,5091,4771,48230,7001,482
2024-09-181,4881,4911,4591,47922,9001,479
2024-09-171,4771,4891,4561,47621,2001,476
2024-09-131,4811,4861,4691,47327,4001,473
2024-09-121,4961,5001,4781,48721,4001,487
2024-09-111,4941,4951,4491,46341,6001,463
2024-09-101,5101,5201,4941,49532,3001,495
2024-09-091,5021,5201,4931,51638,9001,516
2024-09-061,5611,5611,5301,54222,6001,542
2024-09-051,5671,5981,5301,54240,8001,542
2024-09-041,6001,6061,5661,57049,6001,570
2024-09-031,6171,6331,6161,61824,1001,618
2024-09-021,6311,6351,6051,62640,6001,626
2024-08-301,6101,6391,6081,63538,1001,635
2024-08-291,6011,6121,5951,60121,5001,601
2024-08-281,6111,6111,5911,60823,5001,608
2024-08-271,6031,6161,5961,61129,4001,611
2024-08-261,6201,6201,5891,59127,2001,591
2024-08-231,6101,6191,6061,60927,0001,609
2024-08-221,5951,6031,5911,60319,2001,603
2024-08-211,5971,6081,5931,59514,1001,595
2024-08-201,6071,6151,5981,60228,6001,602
2024-08-191,6141,6141,5871,59137,1001,591
2024-08-161,6101,6201,5961,60758,3001,607
2024-08-151,5681,5821,5511,57859,7001,578
2024-08-141,5251,5761,5061,56370,1001,563
2024-08-131,4951,5291,4921,52548,1001,525
2024-08-091,4801,5391,4361,535158,7001,535
2024-08-081,4491,4791,4321,45045,3001,450
2024-08-071,4031,4991,3411,47383,3001,473
2024-08-061,3501,4791,3501,433132,2001,433
2024-08-051,4301,4501,3011,328147,0001,328
2024-08-021,5911,5911,5361,54075,6001,540
2024-08-011,7201,7201,6421,64277,1001,642
2024-07-311,6881,7241,6791,72432,4001,724
2024-07-301,7041,7041,6811,68337,9001,683
2024-07-291,7001,7071,6851,70738,9001,707
2024-07-261,6771,6911,6751,67528,5001,675
2024-07-251,6951,6961,6761,67755,3001,677
2024-07-241,7281,7291,7031,70329,9001,703
2024-07-231,7401,7461,7271,72819,6001,728
2024-07-221,7751,7751,7201,72140,0001,721
2024-07-191,7931,7931,7611,76331,2001,763
2024-07-181,8151,8151,7871,78733,0001,787
2024-07-171,8161,8221,8081,81127,4001,811
2024-07-161,8221,8251,8031,80838,6001,808
2024-07-121,7831,8091,7831,80553,4001,805
2024-07-111,7811,7951,7761,78334,9001,783
2024-07-101,7901,7901,7641,77528,8001,775
2024-07-091,7681,7831,7631,77330,0001,773
2024-07-081,7901,7901,7631,76530,7001,765
2024-07-051,8151,8171,7951,79527,2001,795
2024-07-041,8101,8251,8071,81243,8001,812
2024-07-031,7951,8221,7851,80868,4001,808
2024-07-021,7961,8011,7901,80132,6001,801
2024-07-011,8071,8101,7921,79628,1001,796
2024-06-281,8041,8101,7921,80027,0001,800
2024-06-271,7891,8081,7891,80445,2001,804
2024-06-261,7751,7841,7651,78228,4001,782
2024-06-251,7791,7861,7641,77248,3001,772
2024-06-241,7511,7631,7451,75631,2001,756
2024-06-211,7491,7601,7481,75731,4001,757
2024-06-201,7471,7481,7351,74139,4001,741
2024-06-191,7411,7471,7331,74730,5001,747
2024-06-181,7251,7321,7201,73121,2001,731
2024-06-171,7281,7281,6991,71137,8001,711
2024-06-141,7031,7441,6931,74455,3001,744
2024-06-131,7201,7201,6931,69332,8001,693
2024-06-121,7171,7201,7111,72013,1001,720
2024-06-111,7141,7251,7101,71341,0001,713
2024-06-101,6941,7121,6941,71225,0001,712
2024-06-071,6991,7011,6881,69419,0001,694
2024-06-061,7101,7101,6811,69336,7001,693
2024-06-051,7201,7201,6951,69934,4001,699
2024-06-041,7231,7301,7111,71726,7001,717
2024-06-031,7131,7301,7081,72344,5001,723
2024-05-311,6831,7061,6831,70543,4001,705
2024-05-301,6801,6871,6701,68359,8001,683
2024-05-291,7181,7211,6941,69653,6001,696
2024-05-281,7221,7261,7081,71226,7001,712
2024-05-271,7281,7291,7041,72229,9001,722
2024-05-241,7021,7351,7011,72933,8001,729
2024-05-231,7251,7281,7151,72342,8001,723
2024-05-221,7601,7601,7261,72683,8001,726
2024-05-211,7691,7811,7611,76539,8001,765
2024-05-201,7981,8001,7631,76882,2001,768
2024-05-171,7921,8031,7831,79127,8001,791
2024-05-161,8061,8091,7831,79646,2001,796
2024-05-151,8311,8311,8021,81235,1001,812
2024-05-141,8181,8211,8041,82141,6001,821
2024-05-131,7801,8181,7711,81791,6001,817
2024-05-101,8951,9191,7631,779387,1001,779
2024-05-091,9211,9211,8911,89271,9001,892
2024-05-081,9581,9611,9271,92733,7001,927
2024-05-071,9501,9621,9391,96136,8001,961
2024-05-021,9451,9571,9411,94623,8001,946
2024-05-011,9561,9561,9311,94436,9001,944
2024-04-301,9461,9631,9371,95140,2001,951
2024-04-261,9451,9471,9281,94134,2001,941
2024-04-251,9611,9721,9451,94524,1001,945
2024-04-241,9461,9651,9401,96125,5001,961
2024-04-231,9431,9461,9241,93923,3001,939
2024-04-221,8931,9391,8931,93143,3001,931
2024-04-191,9301,9301,8751,89051,5001,890
2024-04-181,8961,9351,8961,93229,8001,932
2024-04-171,9171,9341,8971,91255,0001,912
2024-04-161,9551,9551,9061,91782,5001,917
2024-04-151,9711,9751,9551,97327,2001,973
2024-04-121,9981,9981,9671,97362,3001,973
2024-04-111,9811,9981,9591,99146,2001,991
2024-04-101,9952,0181,9851,99454,4001,994
2024-04-091,9651,9901,9651,99035,5001,990
2024-04-081,9571,9651,9381,96567,3001,965
2024-04-051,9531,9821,9451,95464,9001,954
2024-04-041,9661,9801,9411,96695,5001,966
2024-04-031,9671,9931,9521,966113,6001,966
2024-04-022,0302,0301,9801,99688,5001,996
2024-04-012,0672,0782,0142,028130,3002,028
2024-03-292,0852,1252,0572,066146,5002,066
2024-03-282,1452,1692,0812,081198,1002,081
2024-03-272,2452,2622,2252,231191,7002,231
2024-03-262,2102,2322,2022,23066,1002,230
2024-03-252,2162,2252,1882,215131,1002,215
2024-03-222,2362,2372,2062,210127,7002,210
2024-03-212,2202,2372,2102,23288,5002,232
2024-03-192,1952,2142,1742,20271,2002,202
2024-03-182,2102,2102,1872,19542,1002,195
2024-03-152,1752,1982,1722,18338,9002,183
2024-03-142,1592,1812,1502,17430,1002,174
2024-03-132,1762,1932,1312,14848,8002,148
2024-03-122,1652,1652,1022,16285,7002,162
2024-03-112,2302,2302,1652,17488,3002,174
2024-03-082,1952,2622,1942,24898,5002,248
2024-03-072,2002,2152,1922,20149,2002,201
2024-03-062,1712,1992,1652,19241,0002,192
2024-03-052,1572,1932,1382,18582,3002,185
2024-03-042,1872,1882,1572,15764,0002,157
2024-03-012,2182,2182,1652,168163,0002,168
2024-02-292,1932,2322,1882,22285,8002,222
2024-02-282,1892,1982,1802,19336,3002,193
2024-02-272,1852,2102,1732,17358,4002,173
2024-02-262,1702,1872,1562,16956,6002,169
2024-02-222,1682,1702,1472,16046,0002,160
2024-02-212,1382,1602,1382,15041,5002,150
2024-02-202,1452,1562,1302,14144,5002,141
2024-02-192,0942,1322,0942,13036,6002,130
2024-02-162,0732,1152,0702,09473,7002,094
2024-02-152,0842,0952,0482,06092,5002,060
2024-02-142,1182,1242,0692,07582,2002,075
2024-02-132,1002,1262,0622,118163,5002,118
2024-02-092,2002,2002,1532,15376,9002,153
2024-02-082,2202,2212,1742,19589,8002,195
2024-02-072,2032,2272,2032,22447,7002,224
2024-02-062,2202,2272,2002,20472,3002,204
2024-02-052,2332,2422,2172,22281,0002,222
2024-02-022,2132,2282,1912,22157,4002,221
2024-02-012,2072,2132,1822,20065,2002,200
2024-01-312,1902,2222,1782,21658,8002,216
2024-01-302,1752,1972,1752,18862,4002,188
2024-01-292,1372,1702,1372,17060,8002,170
2024-01-262,1702,1752,1272,13069,0002,130
2024-01-252,1352,1612,1352,15448,1002,154
2024-01-242,1492,1492,1182,12069,4002,120
2024-01-232,1802,1862,1412,14470,9002,144
2024-01-222,1642,1682,1502,15680,1002,156
2024-01-192,1352,1392,1142,13257,6002,132
2024-01-182,0852,1232,0852,11552,8002,115
2024-01-172,0952,1172,0832,083102,3002,083
2024-01-162,0872,0872,0752,08032,8002,080
2024-01-152,0632,0922,0612,08856,6002,088
2024-01-122,0852,0932,0522,05870,3002,058
2024-01-112,0882,0962,0752,08466,2002,084
2024-01-102,0552,0692,0412,06166,9002,061
2024-01-092,0402,0592,0332,05578,1002,055
2024-01-052,0392,0502,0252,03767,1002,037
2024-01-041,9662,0091,9532,00796,3002,007

分割・併合履歴 : [2022-08-30]1株→2株 [2018-09-26]1株→0.2株 [1994-03-28]1株→1.2株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.1株