8706 極東証券(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 | 1,348 | 1,352 | 1,261 | 1,299 | 463,100 | 1,299 |
| 2025-04-03 | 1,435 | 1,435 | 1,376 | 1,389 | 441,400 | 1,389 |
| 2025-04-02 | 1,462 | 1,467 | 1,450 | 1,465 | 141,600 | 1,465 |
| 2025-04-01 | 1,467 | 1,477 | 1,450 | 1,460 | 196,300 | 1,460 |
| 2025-03-31 | 1,484 | 1,487 | 1,441 | 1,454 | 365,700 | 1,454 |
| 2025-03-28 | 1,525 | 1,544 | 1,505 | 1,524 | 641,000 | 1,524 |
| 2025-03-27 | 1,580 | 1,591 | 1,573 | 1,587 | 426,200 | 1,587 |
| 2025-03-26 | 1,588 | 1,591 | 1,574 | 1,585 | 254,000 | 1,585 |
| 2025-03-25 | 1,600 | 1,600 | 1,580 | 1,580 | 224,300 | 1,580 |
| 2025-03-24 | 1,618 | 1,622 | 1,585 | 1,586 | 336,100 | 1,586 |
| 2025-03-21 | 1,602 | 1,618 | 1,601 | 1,602 | 345,500 | 1,602 |
| 2025-03-19 | 1,589 | 1,602 | 1,582 | 1,596 | 216,200 | 1,596 |
| 2025-03-18 | 1,582 | 1,594 | 1,570 | 1,570 | 247,400 | 1,570 |
| 2025-03-17 | 1,580 | 1,584 | 1,568 | 1,575 | 217,700 | 1,575 |
| 2025-03-14 | 1,539 | 1,575 | 1,525 | 1,554 | 276,400 | 1,554 |
| 2025-03-13 | 1,633 | 1,644 | 1,553 | 1,557 | 450,200 | 1,557 |
| 2025-03-12 | 1,611 | 1,633 | 1,606 | 1,620 | 114,900 | 1,620 |
| 2025-03-11 | 1,625 | 1,625 | 1,581 | 1,614 | 229,200 | 1,614 |
| 2025-03-10 | 1,669 | 1,669 | 1,648 | 1,650 | 115,900 | 1,650 |
| 2025-03-07 | 1,668 | 1,676 | 1,652 | 1,655 | 186,500 | 1,655 |
| 2025-03-06 | 1,699 | 1,705 | 1,678 | 1,682 | 108,800 | 1,682 |
| 2025-03-05 | 1,677 | 1,692 | 1,663 | 1,689 | 95,200 | 1,689 |
| 2025-03-04 | 1,670 | 1,682 | 1,658 | 1,673 | 114,300 | 1,673 |
| 2025-03-03 | 1,665 | 1,690 | 1,648 | 1,687 | 165,800 | 1,687 |
| 2025-02-28 | 1,643 | 1,655 | 1,625 | 1,638 | 145,900 | 1,638 |
| 2025-02-27 | 1,647 | 1,664 | 1,645 | 1,663 | 120,000 | 1,663 |
| 2025-02-26 | 1,635 | 1,643 | 1,617 | 1,642 | 106,500 | 1,642 |
| 2025-02-25 | 1,611 | 1,635 | 1,611 | 1,627 | 83,300 | 1,627 |
| 2025-02-21 | 1,619 | 1,624 | 1,610 | 1,619 | 78,600 | 1,619 |
| 2025-02-20 | 1,630 | 1,634 | 1,614 | 1,630 | 126,400 | 1,630 |
| 2025-02-19 | 1,639 | 1,652 | 1,635 | 1,636 | 61,000 | 1,636 |
| 2025-02-18 | 1,630 | 1,639 | 1,621 | 1,639 | 48,300 | 1,639 |
| 2025-02-17 | 1,653 | 1,663 | 1,631 | 1,631 | 99,300 | 1,631 |
| 2025-02-14 | 1,654 | 1,659 | 1,635 | 1,639 | 79,200 | 1,639 |
| 2025-02-13 | 1,627 | 1,654 | 1,624 | 1,647 | 106,700 | 1,647 |
| 2025-02-12 | 1,651 | 1,655 | 1,616 | 1,616 | 117,800 | 1,616 |
| 2025-02-10 | 1,641 | 1,647 | 1,636 | 1,641 | 59,300 | 1,641 |
| 2025-02-07 | 1,658 | 1,667 | 1,636 | 1,640 | 100,400 | 1,640 |
| 2025-02-06 | 1,660 | 1,673 | 1,652 | 1,652 | 61,200 | 1,652 |
| 2025-02-05 | 1,651 | 1,681 | 1,651 | 1,657 | 93,700 | 1,657 |
| 2025-02-04 | 1,660 | 1,673 | 1,651 | 1,651 | 70,500 | 1,651 |
| 2025-02-03 | 1,655 | 1,660 | 1,636 | 1,644 | 145,700 | 1,644 |
| 2025-01-31 | 1,676 | 1,680 | 1,648 | 1,667 | 130,300 | 1,667 |
| 2025-01-30 | 1,678 | 1,692 | 1,661 | 1,670 | 207,000 | 1,670 |
| 2025-01-29 | 1,684 | 1,730 | 1,651 | 1,693 | 351,100 | 1,693 |
| 2025-01-28 | 1,631 | 1,685 | 1,631 | 1,658 | 373,100 | 1,658 |
| 2025-01-27 | 1,618 | 1,656 | 1,618 | 1,642 | 309,500 | 1,642 |
| 2025-01-24 | 1,576 | 1,600 | 1,570 | 1,594 | 145,000 | 1,594 |
| 2025-01-23 | 1,589 | 1,595 | 1,576 | 1,583 | 138,600 | 1,583 |
| 2025-01-22 | 1,575 | 1,615 | 1,569 | 1,597 | 357,200 | 1,597 |
| 2025-01-21 | 1,451 | 1,604 | 1,432 | 1,598 | 744,700 | 1,598 |
| 2025-01-20 | 1,448 | 1,464 | 1,448 | 1,453 | 62,900 | 1,453 |
| 2025-01-17 | 1,431 | 1,443 | 1,417 | 1,438 | 85,400 | 1,438 |
| 2025-01-16 | 1,434 | 1,439 | 1,420 | 1,433 | 96,900 | 1,433 |
| 2025-01-15 | 1,425 | 1,435 | 1,421 | 1,426 | 93,200 | 1,426 |
| 2025-01-14 | 1,445 | 1,445 | 1,405 | 1,419 | 156,400 | 1,419 |
| 2025-01-10 | 1,459 | 1,464 | 1,445 | 1,445 | 83,200 | 1,445 |
| 2025-01-09 | 1,471 | 1,471 | 1,453 | 1,460 | 102,300 | 1,460 |
| 2025-01-08 | 1,482 | 1,490 | 1,470 | 1,470 | 81,800 | 1,470 |
| 2025-01-07 | 1,490 | 1,496 | 1,472 | 1,486 | 132,900 | 1,486 |
| 2025-01-06 | 1,508 | 1,508 | 1,477 | 1,484 | 136,400 | 1,484 |
分割・併合履歴 ： なし