8706 極東証券(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,498 | 1,527 | 1,493 | 1,505 | 303,300 | 1,505 |
| 2024-05-01 | 1,550 | 1,565 | 1,511 | 1,511 | 347,000 | 1,511 |
| 2024-04-30 | 1,519 | 1,608 | 1,519 | 1,574 | 616,400 | 1,574 |
| 2024-04-26 | 1,509 | 1,528 | 1,490 | 1,508 | 344,000 | 1,508 |
| 2024-04-25 | 1,568 | 1,581 | 1,501 | 1,504 | 783,700 | 1,504 |
| 2024-04-24 | 1,599 | 1,599 | 1,545 | 1,566 | 523,400 | 1,566 |
| 2024-04-23 | 1,546 | 1,577 | 1,537 | 1,575 | 292,000 | 1,575 |
| 2024-04-22 | 1,521 | 1,545 | 1,508 | 1,544 | 210,000 | 1,544 |
| 2024-04-19 | 1,543 | 1,563 | 1,490 | 1,505 | 489,200 | 1,505 |
| 2024-04-18 | 1,490 | 1,535 | 1,480 | 1,523 | 272,900 | 1,523 |
| 2024-04-17 | 1,528 | 1,536 | 1,483 | 1,486 | 381,400 | 1,486 |
| 2024-04-16 | 1,515 | 1,539 | 1,504 | 1,518 | 433,800 | 1,518 |
| 2024-04-15 | 1,477 | 1,529 | 1,456 | 1,528 | 410,000 | 1,528 |
| 2024-04-12 | 1,465 | 1,544 | 1,450 | 1,488 | 670,500 | 1,488 |
| 2024-04-11 | 1,430 | 1,455 | 1,430 | 1,452 | 206,600 | 1,452 |
| 2024-04-10 | 1,440 | 1,450 | 1,415 | 1,440 | 394,300 | 1,440 |
| 2024-04-09 | 1,428 | 1,460 | 1,415 | 1,443 | 378,500 | 1,443 |
| 2024-04-08 | 1,429 | 1,457 | 1,415 | 1,428 | 335,100 | 1,428 |
| 2024-04-05 | 1,409 | 1,426 | 1,386 | 1,423 | 506,000 | 1,423 |
| 2024-04-04 | 1,443 | 1,443 | 1,413 | 1,420 | 532,500 | 1,420 |
| 2024-04-03 | 1,445 | 1,493 | 1,425 | 1,428 | 937,300 | 1,428 |
| 2024-04-02 | 1,526 | 1,531 | 1,462 | 1,475 | 551,400 | 1,475 |
| 2024-04-01 | 1,577 | 1,583 | 1,505 | 1,505 | 653,900 | 1,505 |
| 2024-03-29 | 1,589 | 1,628 | 1,557 | 1,565 | 578,500 | 1,565 |
| 2024-03-28 | 1,626 | 1,655 | 1,583 | 1,589 | 1,275,200 | 1,589 |
| 2024-03-27 | 1,766 | 1,784 | 1,746 | 1,746 | 1,551,800 | 1,746 |
| 2024-03-26 | 1,808 | 1,808 | 1,752 | 1,760 | 1,103,700 | 1,760 |
| 2024-03-25 | 1,796 | 1,824 | 1,782 | 1,808 | 973,900 | 1,808 |
| 2024-03-22 | 1,759 | 1,799 | 1,750 | 1,777 | 769,000 | 1,777 |
| 2024-03-21 | 1,746 | 1,804 | 1,733 | 1,755 | 1,171,300 | 1,755 |
| 2024-03-19 | 1,674 | 1,718 | 1,672 | 1,715 | 706,100 | 1,715 |
| 2024-03-18 | 1,706 | 1,706 | 1,663 | 1,684 | 1,130,600 | 1,684 |
| 2024-03-15 | 1,750 | 1,792 | 1,658 | 1,688 | 3,646,000 | 1,688 |
| 2024-03-14 | 1,690 | 1,690 | 1,690 | 1,690 | 175,900 | 1,690 |
| 2024-03-13 | 1,104 | 1,390 | 1,077 | 1,390 | 150,500 | 1,390 |
| 2024-03-12 | 1,080 | 1,090 | 1,064 | 1,090 | 78,400 | 1,090 |
| 2024-03-11 | 1,080 | 1,105 | 1,068 | 1,083 | 199,800 | 1,083 |
| 2024-03-08 | 1,065 | 1,115 | 1,064 | 1,099 | 132,000 | 1,099 |
| 2024-03-07 | 1,089 | 1,119 | 1,073 | 1,082 | 142,100 | 1,082 |
| 2024-03-06 | 1,087 | 1,087 | 1,072 | 1,079 | 76,000 | 1,079 |
| 2024-03-05 | 1,056 | 1,096 | 1,047 | 1,088 | 166,600 | 1,088 |
| 2024-03-04 | 1,073 | 1,079 | 1,051 | 1,056 | 138,200 | 1,056 |
| 2024-03-01 | 1,047 | 1,065 | 1,039 | 1,064 | 82,700 | 1,064 |
| 2024-02-29 | 1,043 | 1,050 | 1,035 | 1,046 | 66,400 | 1,046 |
| 2024-02-28 | 1,035 | 1,058 | 1,035 | 1,043 | 61,900 | 1,043 |
| 2024-02-27 | 1,013 | 1,069 | 1,013 | 1,043 | 218,800 | 1,043 |
| 2024-02-26 | 1,025 | 1,035 | 1,012 | 1,013 | 68,700 | 1,013 |
| 2024-02-22 | 1,025 | 1,025 | 1,010 | 1,024 | 99,900 | 1,024 |
| 2024-02-21 | 1,013 | 1,024 | 1,011 | 1,016 | 71,800 | 1,016 |
| 2024-02-20 | 1,034 | 1,034 | 1,012 | 1,018 | 90,800 | 1,018 |
| 2024-02-19 | 1,007 | 1,035 | 991 | 1,031 | 229,900 | 1,031 |
| 2024-02-16 | 972 | 1,010 | 969 | 999 | 175,100 | 999 |
| 2024-02-15 | 981 | 989 | 969 | 972 | 77,800 | 972 |
| 2024-02-14 | 980 | 980 | 966 | 972 | 89,500 | 972 |
| 2024-02-13 | 975 | 986 | 974 | 979 | 95,600 | 979 |
| 2024-02-09 | 984 | 984 | 969 | 970 | 95,500 | 970 |
| 2024-02-08 | 999 | 1,002 | 980 | 991 | 123,900 | 991 |
| 2024-02-07 | 975 | 999 | 971 | 998 | 126,600 | 998 |
| 2024-02-06 | 980 | 985 | 974 | 980 | 93,300 | 980 |
| 2024-02-05 | 999 | 999 | 980 | 985 | 98,900 | 985 |
| 2024-02-02 | 1,004 | 1,004 | 977 | 987 | 144,600 | 987 |
| 2024-02-01 | 1,017 | 1,030 | 994 | 1,000 | 194,100 | 1,000 |
| 2024-01-31 | 1,008 | 1,020 | 996 | 1,020 | 239,800 | 1,020 |
| 2024-01-30 | 1,044 | 1,065 | 1,005 | 1,024 | 340,900 | 1,024 |
| 2024-01-29 | 1,031 | 1,050 | 1,031 | 1,042 | 148,400 | 1,042 |
| 2024-01-26 | 1,040 | 1,047 | 1,020 | 1,024 | 116,000 | 1,024 |
| 2024-01-25 | 1,037 | 1,058 | 1,037 | 1,051 | 113,500 | 1,051 |
| 2024-01-24 | 1,043 | 1,048 | 1,030 | 1,034 | 64,600 | 1,034 |
| 2024-01-23 | 1,065 | 1,065 | 1,046 | 1,047 | 70,700 | 1,047 |
| 2024-01-22 | 1,047 | 1,064 | 1,046 | 1,064 | 98,100 | 1,064 |
| 2024-01-19 | 1,044 | 1,046 | 1,017 | 1,035 | 105,500 | 1,035 |
| 2024-01-18 | 1,052 | 1,065 | 1,035 | 1,036 | 173,800 | 1,036 |
| 2024-01-17 | 1,070 | 1,075 | 1,054 | 1,054 | 90,000 | 1,054 |
| 2024-01-16 | 1,075 | 1,075 | 1,058 | 1,063 | 73,500 | 1,063 |
| 2024-01-15 | 1,030 | 1,077 | 1,030 | 1,071 | 107,700 | 1,071 |
| 2024-01-12 | 1,044 | 1,045 | 1,021 | 1,030 | 88,500 | 1,030 |
| 2024-01-11 | 1,038 | 1,054 | 1,033 | 1,046 | 116,600 | 1,046 |
| 2024-01-10 | 1,016 | 1,027 | 1,009 | 1,020 | 71,300 | 1,020 |
| 2024-01-09 | 1,006 | 1,016 | 1,006 | 1,013 | 83,600 | 1,013 |
| 2024-01-05 | 989 | 1,004 | 987 | 1,000 | 65,700 | 1,000 |
| 2024-01-04 | 963 | 989 | 955 | 984 | 65,100 | 984 |
分割・併合履歴 ： なし
