8706 極東証券(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3074875574774825,000748
2021-12-2974275174275140,100751
2021-12-2874474473774472,800744
2021-12-2774474573773743,300737
2021-12-2474674874074232,400742
2021-12-2373874573874437,600744
2021-12-2274074573273880,300738
2021-12-2173774272773999,900739
2021-12-20739744727727123,400727
2021-12-17767768739739128,400739
2021-12-1677177176376627,700766
2021-12-1576377176376333,500763
2021-12-1476276575776125,300761
2021-12-1377777776076347,600763
2021-12-1077777876176549,100765
2021-12-0977577676676934,100769
2021-12-0877777876977635,000776
2021-12-0776278075977752,100777
2021-12-0675876374975148,900751
2021-12-0373575773575753,300757
2021-12-0273274073073245,100732
2021-12-0173074372673761,900737
2021-11-30738750730732103,000732
2021-11-2974174673173263,500732
2021-11-2676476474374446,200744
2021-11-2574975874875826,300758
2021-11-2476076574974922,200749
2021-11-2275176074775529,400755
2021-11-1975475874875540,000755
2021-11-1875675674675440,000754
2021-11-1776576775075031,900750
2021-11-1676877276576728,400767
2021-11-1576676876176741,200767
2021-11-1275376575376534,000765
2021-11-1175475875275219,000752
2021-11-1076876975475438,700754
2021-11-0977177376576537,200765
2021-11-0876977876977238,100772
2021-11-0577677676577042,000770
2021-11-0477077576677464,400774
2021-11-0277377576576525,600765
2021-11-01769778764773117,400773
2021-10-29783785754761131,900761
2021-10-2878379377978958,500789
2021-10-2778678778278329,700783
2021-10-2678778878278532,100785
2021-10-2578279378078156,700781
2021-10-2278879378478835,500788
2021-10-2179579978878836,100788
2021-10-2080380779579735,300797
2021-10-1980080479579734,000797
2021-10-1881081179680145,700801
2021-10-1578480278080069,300800
2021-10-14801804775777157,700777
2021-10-1380280779980457,800804
2021-10-1281181180280227,000802
2021-10-1181381480781325,500813
2021-10-0880581680180453,500804
2021-10-0779880478879650,300796
2021-10-06800808784798126,000798
2021-10-0579579678679476,400794
2021-10-0481381379779962,300799
2021-10-01811813799806131,200806
2021-09-3082883381181384,600813
2021-09-29831834822832109,600832
2021-09-28873875851859176,600859
2021-09-2787587886686771,300867
2021-09-24849877849874124,200874
2021-09-2286286584384399,000843
2021-09-2187288387187175,600871
2021-09-17892898879898106,800898
2021-09-16915920892893127,700893
2021-09-15908916898915123,600915
2021-09-14900920898920151,100920
2021-09-13876897875897118,700897
2021-09-1087387686887699,500876
2021-09-09852878851873120,100873
2021-09-08844854839854108,100854
2021-09-0784084383584074,500840
2021-09-06830840829834123,500834
2021-09-03806827806825113,900825
2021-09-0280380979980863,800808
2021-09-0180280579780349,800803
2021-08-3180780980280444,700804
2021-08-3079481079181084,000810
2021-08-2777878577878539,800785
2021-08-2678078277178050,600780
2021-08-2578078677678126,200781
2021-08-2478478877477850,300778
2021-08-2377378277378246,400782
2021-08-2077377575976370,400763
2021-08-1978078277177145,100771
2021-08-1877778777678137,200781
2021-08-1778979577677676,600776
2021-08-1679479578878938,100789
2021-08-1380180379379321,000793
2021-08-1280280579980022,300800
2021-08-1179180279080237,000802
2021-08-1078078878078356,500783
2021-08-0678078277777780,300777
2021-08-0579679978578567,000785
2021-08-0479880479579642,400796
2021-08-0379980579879845,100798
2021-08-0279980779280768,900807
2021-07-3079980079279335,800793
2021-07-2980280379279941,300799
2021-07-2879980579780032,600800
2021-07-2779580479179949,900799
2021-07-2680580579079024,900790
2021-07-2179479978879260,100792
2021-07-20798799784785166,500785
2021-07-1980780779980360,800803
2021-07-1680581480380849,200808
2021-07-1581381680580984,400809
2021-07-1483884181681684,500816
2021-07-1383684483284067,400840
2021-07-1282483582183575,400835
2021-07-09805813796810131,800810
2021-07-0881882181081059,100810
2021-07-0781182280881647,400816
2021-07-0681782181281833,900818
2021-07-0582082381281542,900815
2021-07-0282282781782531,000825
2021-07-0181782381382344,400823
2021-06-3081882381081152,200811
2021-06-2982482481581645,000816
2021-06-2881683081683057,400830
2021-06-2581381480981129,900811
2021-06-2480981380580736,200807
2021-06-2381881880580539,700805
2021-06-2279982079682086,500820
2021-06-21800800787788125,400788
2021-06-1882882880980975,200809
2021-06-1781682681682150,900821
2021-06-1681381780981662,000816
2021-06-1581581681081144,100811
2021-06-1482282281481525,100815
2021-06-1182282281581548,000815
2021-06-1082182381382336,600823
2021-06-0982282982182444,900824
2021-06-0881382481382237,900822
2021-06-0781981981281343,300813
2021-06-0481982281581641,900816
2021-06-0381982681582253,200822
2021-06-0281382381081795,900817
2021-06-0182182180781349,100813
2021-05-3183883881381666,900816
2021-05-2882783381783371,000833
2021-05-2781582281181461,200814
2021-05-2682182381081565,300815
2021-05-2582682882082443,400824
2021-05-2482383081782338,700823
2021-05-2182283081881958,500819
2021-05-2081182681182348,800823
2021-05-1981282380881077,900810
2021-05-1880382580382268,000822
2021-05-1781782079779848,200798
2021-05-1480081480080653,900806
2021-05-1380481279679882,500798
2021-05-1281782180081083,500810
2021-05-1185385381881992,600819
2021-05-1084885784485262,800852
2021-05-07829852828842123,300842
2021-05-06808827808822185,800822
2021-04-30800808790802192,800802
2021-04-28808818798802120,300802
2021-04-2782282680680771,000807
2021-04-2684184582182296,500822
2021-04-23824835824834107,400834
2021-04-2281482781482451,200824
2021-04-2182082280281097,100810
2021-04-2083883883183252,400832
2021-04-1984985183984474,800844
2021-04-1686086084685149,800851
2021-04-1585586285486069,900860
2021-04-1485485583985392,400853
2021-04-1385087084985398,200853
2021-04-1284885584484988,600849
2021-04-0984085984084856,500848
2021-04-08865865834839113,200839
2021-04-0786387285887265,400872
2021-04-06890890853864101,800864
2021-04-0586489085888696,300886
2021-04-0286586984586077,400860
2021-04-01869878846850160,200850
2021-03-31888894866869144,700869
2021-03-30885911880898191,900898
2021-03-29954960909922322,700922
2021-03-26922953922945226,000945
2021-03-25919939908923191,300923
2021-03-24925935902906139,300906
2021-03-23981981944947140,900947
2021-03-22980991953984259,600984
2021-03-19902969901968214,000968
2021-03-18896917881917160,200917
2021-03-1787388786788785,800887
2021-03-16880880862875146,300875
2021-03-15844883842883159,200883
2021-03-12835837822837104,400837
2021-03-11818836814836159,400836
2021-03-1081581780381466,800814
2021-03-09804815797815116,000815
2021-03-08800802789795114,100795
2021-03-05798798778791106,200791
2021-03-04796802787801101,000801
2021-03-0380480779580798,500807
2021-03-02801809792804104,800804
2021-03-01786806778798129,500798
2021-02-26799807780780212,800780
2021-02-25805817800810143,100810
2021-02-24829829795795148,000795
2021-02-22795837795831146,800831
2021-02-1980180578679483,900794
2021-02-18825828798810136,500810
2021-02-17806825804825129,200825
2021-02-16810819805805100,000805
2021-02-1580981680480963,700809
2021-02-1281081279379781,400797
2021-02-1081681679980067,100800
2021-02-0980481380281365,000813
2021-02-0879180379180392,200803
2021-02-0577778777178793,000787
2021-02-0476278076176992,500769
2021-02-0374976174976055,600760
2021-02-0275675874975167,700751
2021-02-0175176475076059,100760
2021-01-2976976975175398,400753
2021-01-28747770742762106,800762
2021-01-2775776274575871,200758
2021-01-2677077075275257,300752
2021-01-2576076475976394,200763
2021-01-2276376375175670,800756
2021-01-2177077476077164,100771
2021-01-20770782762763105,000763
2021-01-19749782748770174,800770
2021-01-1875275974274952,000749
2021-01-1576976975275261,000752
2021-01-14763772752759107,500759
2021-01-1375376074376091,000760
2021-01-1274075373574783,200747
2021-01-08730749723745117,300745
2021-01-07715733714731140,800731
2021-01-0668671568670787,900707
2021-01-0568269867768860,900688
2021-01-0469369367468263,100682

分割・併合履歴 : なし