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
2021-12-30	748	755	747	748	25,000	748
2021-12-29	742	751	742	751	40,100	751
2021-12-28	744	744	737	744	72,800	744
2021-12-27	744	745	737	737	43,300	737
2021-12-24	746	748	740	742	32,400	742
2021-12-23	738	745	738	744	37,600	744
2021-12-22	740	745	732	738	80,300	738
2021-12-21	737	742	727	739	99,900	739
2021-12-20	739	744	727	727	123,400	727
2021-12-17	767	768	739	739	128,400	739
2021-12-16	771	771	763	766	27,700	766
2021-12-15	763	771	763	763	33,500	763
2021-12-14	762	765	757	761	25,300	761
2021-12-13	777	777	760	763	47,600	763
2021-12-10	777	778	761	765	49,100	765
2021-12-09	775	776	766	769	34,100	769
2021-12-08	777	778	769	776	35,000	776
2021-12-07	762	780	759	777	52,100	777
2021-12-06	758	763	749	751	48,900	751
2021-12-03	735	757	735	757	53,300	757
2021-12-02	732	740	730	732	45,100	732
2021-12-01	730	743	726	737	61,900	737
2021-11-30	738	750	730	732	103,000	732
2021-11-29	741	746	731	732	63,500	732
2021-11-26	764	764	743	744	46,200	744
2021-11-25	749	758	748	758	26,300	758
2021-11-24	760	765	749	749	22,200	749
2021-11-22	751	760	747	755	29,400	755
2021-11-19	754	758	748	755	40,000	755
2021-11-18	756	756	746	754	40,000	754
2021-11-17	765	767	750	750	31,900	750
2021-11-16	768	772	765	767	28,400	767
2021-11-15	766	768	761	767	41,200	767
2021-11-12	753	765	753	765	34,000	765
2021-11-11	754	758	752	752	19,000	752
2021-11-10	768	769	754	754	38,700	754
2021-11-09	771	773	765	765	37,200	765
2021-11-08	769	778	769	772	38,100	772
2021-11-05	776	776	765	770	42,000	770
2021-11-04	770	775	766	774	64,400	774
2021-11-02	773	775	765	765	25,600	765
2021-11-01	769	778	764	773	117,400	773
2021-10-29	783	785	754	761	131,900	761
2021-10-28	783	793	779	789	58,500	789
2021-10-27	786	787	782	783	29,700	783
2021-10-26	787	788	782	785	32,100	785
2021-10-25	782	793	780	781	56,700	781
2021-10-22	788	793	784	788	35,500	788
2021-10-21	795	799	788	788	36,100	788
2021-10-20	803	807	795	797	35,300	797
2021-10-19	800	804	795	797	34,000	797
2021-10-18	810	811	796	801	45,700	801
2021-10-15	784	802	780	800	69,300	800
2021-10-14	801	804	775	777	157,700	777
2021-10-13	802	807	799	804	57,800	804
2021-10-12	811	811	802	802	27,000	802
2021-10-11	813	814	807	813	25,500	813
2021-10-08	805	816	801	804	53,500	804
2021-10-07	798	804	788	796	50,300	796
2021-10-06	800	808	784	798	126,000	798
2021-10-05	795	796	786	794	76,400	794
2021-10-04	813	813	797	799	62,300	799
2021-10-01	811	813	799	806	131,200	806
2021-09-30	828	833	811	813	84,600	813
2021-09-29	831	834	822	832	109,600	832
2021-09-28	873	875	851	859	176,600	859
2021-09-27	875	878	866	867	71,300	867
2021-09-24	849	877	849	874	124,200	874
2021-09-22	862	865	843	843	99,000	843
2021-09-21	872	883	871	871	75,600	871
2021-09-17	892	898	879	898	106,800	898
2021-09-16	915	920	892	893	127,700	893
2021-09-15	908	916	898	915	123,600	915
2021-09-14	900	920	898	920	151,100	920
2021-09-13	876	897	875	897	118,700	897
2021-09-10	873	876	868	876	99,500	876
2021-09-09	852	878	851	873	120,100	873
2021-09-08	844	854	839	854	108,100	854
2021-09-07	840	843	835	840	74,500	840
2021-09-06	830	840	829	834	123,500	834
2021-09-03	806	827	806	825	113,900	825
2021-09-02	803	809	799	808	63,800	808
2021-09-01	802	805	797	803	49,800	803
2021-08-31	807	809	802	804	44,700	804
2021-08-30	794	810	791	810	84,000	810
2021-08-27	778	785	778	785	39,800	785
2021-08-26	780	782	771	780	50,600	780
2021-08-25	780	786	776	781	26,200	781
2021-08-24	784	788	774	778	50,300	778
2021-08-23	773	782	773	782	46,400	782
2021-08-20	773	775	759	763	70,400	763
2021-08-19	780	782	771	771	45,100	771
2021-08-18	777	787	776	781	37,200	781
2021-08-17	789	795	776	776	76,600	776
2021-08-16	794	795	788	789	38,100	789
2021-08-13	801	803	793	793	21,000	793
2021-08-12	802	805	799	800	22,300	800
2021-08-11	791	802	790	802	37,000	802
2021-08-10	780	788	780	783	56,500	783
2021-08-06	780	782	777	777	80,300	777
2021-08-05	796	799	785	785	67,000	785
2021-08-04	798	804	795	796	42,400	796
2021-08-03	799	805	798	798	45,100	798
2021-08-02	799	807	792	807	68,900	807
2021-07-30	799	800	792	793	35,800	793
2021-07-29	802	803	792	799	41,300	799
2021-07-28	799	805	797	800	32,600	800
2021-07-27	795	804	791	799	49,900	799
2021-07-26	805	805	790	790	24,900	790
2021-07-21	794	799	788	792	60,100	792
2021-07-20	798	799	784	785	166,500	785
2021-07-19	807	807	799	803	60,800	803
2021-07-16	805	814	803	808	49,200	808
2021-07-15	813	816	805	809	84,400	809
2021-07-14	838	841	816	816	84,500	816
2021-07-13	836	844	832	840	67,400	840
2021-07-12	824	835	821	835	75,400	835
2021-07-09	805	813	796	810	131,800	810
2021-07-08	818	821	810	810	59,100	810
2021-07-07	811	822	808	816	47,400	816
2021-07-06	817	821	812	818	33,900	818
2021-07-05	820	823	812	815	42,900	815
2021-07-02	822	827	817	825	31,000	825
2021-07-01	817	823	813	823	44,400	823
2021-06-30	818	823	810	811	52,200	811
2021-06-29	824	824	815	816	45,000	816
2021-06-28	816	830	816	830	57,400	830
2021-06-25	813	814	809	811	29,900	811
2021-06-24	809	813	805	807	36,200	807
2021-06-23	818	818	805	805	39,700	805
2021-06-22	799	820	796	820	86,500	820
2021-06-21	800	800	787	788	125,400	788
2021-06-18	828	828	809	809	75,200	809
2021-06-17	816	826	816	821	50,900	821
2021-06-16	813	817	809	816	62,000	816
2021-06-15	815	816	810	811	44,100	811
2021-06-14	822	822	814	815	25,100	815
2021-06-11	822	822	815	815	48,000	815
2021-06-10	821	823	813	823	36,600	823
2021-06-09	822	829	821	824	44,900	824
2021-06-08	813	824	813	822	37,900	822
2021-06-07	819	819	812	813	43,300	813
2021-06-04	819	822	815	816	41,900	816
2021-06-03	819	826	815	822	53,200	822
2021-06-02	813	823	810	817	95,900	817
2021-06-01	821	821	807	813	49,100	813
2021-05-31	838	838	813	816	66,900	816
2021-05-28	827	833	817	833	71,000	833
2021-05-27	815	822	811	814	61,200	814
2021-05-26	821	823	810	815	65,300	815
2021-05-25	826	828	820	824	43,400	824
2021-05-24	823	830	817	823	38,700	823
2021-05-21	822	830	818	819	58,500	819
2021-05-20	811	826	811	823	48,800	823
2021-05-19	812	823	808	810	77,900	810
2021-05-18	803	825	803	822	68,000	822
2021-05-17	817	820	797	798	48,200	798
2021-05-14	800	814	800	806	53,900	806
2021-05-13	804	812	796	798	82,500	798
2021-05-12	817	821	800	810	83,500	810
2021-05-11	853	853	818	819	92,600	819
2021-05-10	848	857	844	852	62,800	852
2021-05-07	829	852	828	842	123,300	842
2021-05-06	808	827	808	822	185,800	822
2021-04-30	800	808	790	802	192,800	802
2021-04-28	808	818	798	802	120,300	802
2021-04-27	822	826	806	807	71,000	807
2021-04-26	841	845	821	822	96,500	822
2021-04-23	824	835	824	834	107,400	834
2021-04-22	814	827	814	824	51,200	824
2021-04-21	820	822	802	810	97,100	810
2021-04-20	838	838	831	832	52,400	832
2021-04-19	849	851	839	844	74,800	844
2021-04-16	860	860	846	851	49,800	851
2021-04-15	855	862	854	860	69,900	860
2021-04-14	854	855	839	853	92,400	853
2021-04-13	850	870	849	853	98,200	853
2021-04-12	848	855	844	849	88,600	849
2021-04-09	840	859	840	848	56,500	848
2021-04-08	865	865	834	839	113,200	839
2021-04-07	863	872	858	872	65,400	872
2021-04-06	890	890	853	864	101,800	864
2021-04-05	864	890	858	886	96,300	886
2021-04-02	865	869	845	860	77,400	860
2021-04-01	869	878	846	850	160,200	850
2021-03-31	888	894	866	869	144,700	869
2021-03-30	885	911	880	898	191,900	898
2021-03-29	954	960	909	922	322,700	922
2021-03-26	922	953	922	945	226,000	945
2021-03-25	919	939	908	923	191,300	923
2021-03-24	925	935	902	906	139,300	906
2021-03-23	981	981	944	947	140,900	947
2021-03-22	980	991	953	984	259,600	984
2021-03-19	902	969	901	968	214,000	968
2021-03-18	896	917	881	917	160,200	917
2021-03-17	873	887	867	887	85,800	887
2021-03-16	880	880	862	875	146,300	875
2021-03-15	844	883	842	883	159,200	883
2021-03-12	835	837	822	837	104,400	837
2021-03-11	818	836	814	836	159,400	836
2021-03-10	815	817	803	814	66,800	814
2021-03-09	804	815	797	815	116,000	815
2021-03-08	800	802	789	795	114,100	795
2021-03-05	798	798	778	791	106,200	791
2021-03-04	796	802	787	801	101,000	801
2021-03-03	804	807	795	807	98,500	807
2021-03-02	801	809	792	804	104,800	804
2021-03-01	786	806	778	798	129,500	798
2021-02-26	799	807	780	780	212,800	780
2021-02-25	805	817	800	810	143,100	810
2021-02-24	829	829	795	795	148,000	795
2021-02-22	795	837	795	831	146,800	831
2021-02-19	801	805	786	794	83,900	794
2021-02-18	825	828	798	810	136,500	810
2021-02-17	806	825	804	825	129,200	825
2021-02-16	810	819	805	805	100,000	805
2021-02-15	809	816	804	809	63,700	809
2021-02-12	810	812	793	797	81,400	797
2021-02-10	816	816	799	800	67,100	800
2021-02-09	804	813	802	813	65,000	813
2021-02-08	791	803	791	803	92,200	803
2021-02-05	777	787	771	787	93,000	787
2021-02-04	762	780	761	769	92,500	769
2021-02-03	749	761	749	760	55,600	760
2021-02-02	756	758	749	751	67,700	751
2021-02-01	751	764	750	760	59,100	760
2021-01-29	769	769	751	753	98,400	753
2021-01-28	747	770	742	762	106,800	762
2021-01-27	757	762	745	758	71,200	758
2021-01-26	770	770	752	752	57,300	752
2021-01-25	760	764	759	763	94,200	763
2021-01-22	763	763	751	756	70,800	756
2021-01-21	770	774	760	771	64,100	771
2021-01-20	770	782	762	763	105,000	763
2021-01-19	749	782	748	770	174,800	770
2021-01-18	752	759	742	749	52,000	749
2021-01-15	769	769	752	752	61,000	752
2021-01-14	763	772	752	759	107,500	759
2021-01-13	753	760	743	760	91,000	760
2021-01-12	740	753	735	747	83,200	747
2021-01-08	730	749	723	745	117,300	745
2021-01-07	715	733	714	731	140,800	731
2021-01-06	686	715	686	707	87,900	707
2021-01-05	682	698	677	688	60,900	688
2021-01-04	693	693	674	682	63,100	682

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31