8706 極東証券(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	572	579	572	575	30,400	575
2022-12-29	562	574	560	574	53,200	574
2022-12-28	570	572	562	565	115,800	565
2022-12-27	580	580	572	574	50,100	574
2022-12-26	586	586	572	575	81,700	575
2022-12-23	579	584	578	584	40,900	584
2022-12-22	580	583	578	582	51,400	582
2022-12-21	580	585	575	575	64,500	575
2022-12-20	587	588	580	583	61,300	583
2022-12-19	586	588	583	584	60,500	584
2022-12-16	593	595	589	589	123,600	589
2022-12-15	597	599	595	595	25,400	595
2022-12-14	600	600	597	599	24,200	599
2022-12-13	593	601	593	598	60,900	598
2022-12-12	592	594	592	592	34,900	592
2022-12-09	590	596	590	594	43,000	594
2022-12-08	595	596	590	593	50,200	593
2022-12-07	596	599	595	595	41,000	595
2022-12-06	595	597	594	595	57,100	595
2022-12-05	601	601	595	595	64,600	595
2022-12-02	605	605	595	600	85,800	600
2022-12-01	613	615	607	607	62,000	607
2022-11-30	616	620	616	616	37,300	616
2022-11-29	612	620	609	620	64,500	620
2022-11-28	623	625	616	617	42,900	617
2022-11-25	620	624	620	622	26,000	622
2022-11-24	619	624	616	623	44,500	623
2022-11-22	610	620	610	619	41,700	619
2022-11-21	620	621	611	613	37,900	613
2022-11-18	620	621	618	620	41,200	620
2022-11-17	616	619	615	617	30,300	617
2022-11-16	611	617	610	616	28,400	616
2022-11-15	610	613	610	611	16,300	611
2022-11-14	606	612	606	611	41,500	611
2022-11-11	606	607	602	606	40,700	606
2022-11-10	605	606	600	600	44,700	600
2022-11-09	609	610	605	608	30,100	608
2022-11-08	608	610	604	605	31,200	605
2022-11-07	606	611	599	610	52,500	610
2022-11-04	600	606	597	601	67,700	601
2022-11-02	610	615	601	601	120,100	601
2022-11-01	624	624	608	608	68,000	608
2022-10-31	625	630	621	624	38,100	624
2022-10-28	647	647	621	625	187,800	625
2022-10-27	651	651	640	640	36,300	640
2022-10-26	649	654	648	653	44,700	653
2022-10-25	640	649	638	645	39,600	645
2022-10-24	644	644	632	636	42,000	636
2022-10-21	643	643	640	641	27,500	641
2022-10-20	637	646	637	646	33,200	646
2022-10-19	643	644	639	642	44,300	642
2022-10-18	654	654	642	643	58,100	643
2022-10-17	654	654	649	649	37,500	649
2022-10-14	663	666	657	659	43,600	659
2022-10-13	655	655	650	650	40,000	650
2022-10-12	661	661	653	656	49,800	656
2022-10-11	670	674	665	668	32,800	668
2022-10-07	681	683	674	677	40,500	677
2022-10-06	673	685	673	682	40,900	682
2022-10-05	677	682	671	673	30,600	673
2022-10-04	660	674	660	673	67,600	673
2022-10-03	660	660	651	651	55,000	651
2022-09-30	656	668	656	665	83,000	665
2022-09-29	669	670	655	659	95,400	659
2022-09-28	679	679	668	678	90,700	678
2022-09-27	679	686	679	681	103,200	681
2022-09-26	684	684	680	680	78,500	680
2022-09-22	679	686	679	684	39,700	684
2022-09-21	682	684	679	680	36,000	680
2022-09-20	686	689	683	686	41,500	686
2022-09-16	688	690	686	686	30,000	686
2022-09-15	691	691	686	690	31,100	690
2022-09-14	686	696	684	691	62,300	691
2022-09-13	695	699	691	696	37,000	696
2022-09-12	691	695	688	695	33,500	695
2022-09-09	682	691	682	690	44,500	690
2022-09-08	688	688	684	688	29,600	688
2022-09-07	684	685	679	681	39,000	681
2022-09-06	683	688	681	686	40,100	686
2022-09-05	684	688	682	684	25,300	684
2022-09-02	689	689	683	685	44,600	685
2022-09-01	694	696	686	686	91,500	686
2022-08-31	697	702	697	698	18,800	698
2022-08-30	699	703	698	703	24,600	703
2022-08-29	700	701	695	695	51,400	695
2022-08-26	707	708	703	705	21,800	705
2022-08-25	703	707	702	706	26,800	706
2022-08-24	703	705	701	701	19,300	701
2022-08-23	707	707	700	702	30,500	702
2022-08-22	705	707	702	707	36,800	707
2022-08-19	703	708	701	705	20,600	705
2022-08-18	702	705	701	703	26,900	703
2022-08-17	701	708	700	705	39,200	705
2022-08-16	700	701	697	698	24,300	698
2022-08-15	702	702	696	700	21,200	700
2022-08-12	690	700	689	700	32,800	700
2022-08-10	687	690	683	683	35,600	683
2022-08-09	696	698	686	686	31,100	686
2022-08-08	694	697	691	696	18,200	696
2022-08-05	686	696	686	696	29,800	696
2022-08-04	695	695	685	688	20,000	688
2022-08-03	697	697	685	689	27,700	689
2022-08-02	695	697	689	690	32,300	690
2022-08-01	697	703	692	703	27,500	703
2022-07-29	705	705	695	696	27,800	696
2022-07-28	710	710	699	700	75,800	700
2022-07-27	716	717	710	710	22,900	710
2022-07-26	709	719	708	718	56,200	718
2022-07-25	698	708	698	707	33,700	707
2022-07-22	701	704	699	703	42,500	703
2022-07-21	695	703	694	703	58,000	703
2022-07-20	689	698	688	696	57,400	696
2022-07-19	683	688	681	688	32,700	688
2022-07-15	683	683	675	679	36,100	679
2022-07-14	680	684	678	683	54,000	683
2022-07-13	687	690	684	684	42,400	684
2022-07-12	698	700	686	686	45,400	686
2022-07-11	693	705	693	705	49,500	705
2022-07-08	695	699	685	686	68,400	686
2022-07-07	686	695	685	694	45,700	694
2022-07-06	694	697	687	687	27,600	687
2022-07-05	699	700	696	696	29,200	696
2022-07-04	693	698	693	698	22,800	698
2022-07-01	688	693	685	686	33,600	686
2022-06-30	691	698	686	690	85,400	690
2022-06-29	698	703	686	686	115,900	686
2022-06-28	696	702	695	700	37,700	700
2022-06-27	700	700	692	698	39,400	698
2022-06-24	689	693	687	693	30,100	693
2022-06-23	687	691	685	688	22,500	688
2022-06-22	688	688	684	687	20,800	687
2022-06-21	675	685	674	683	49,800	683
2022-06-20	676	678	670	670	34,000	670
2022-06-17	673	682	671	676	47,900	676
2022-06-16	679	682	678	682	34,000	682
2022-06-15	675	680	675	675	36,000	675
2022-06-14	675	678	673	674	43,100	674
2022-06-13	680	683	677	677	38,300	677
2022-06-10	680	686	679	681	47,100	681
2022-06-09	687	692	687	687	43,400	687
2022-06-08	683	691	680	691	53,900	691
2022-06-07	678	687	678	681	41,300	681
2022-06-06	672	678	671	677	32,400	677
2022-06-03	676	679	672	673	44,500	673
2022-06-02	678	678	672	673	53,500	673
2022-06-01	666	678	666	678	60,100	678
2022-05-31	670	674	663	663	38,200	663
2022-05-30	672	680	664	664	164,500	664
2022-05-27	669	669	661	667	39,600	667
2022-05-26	667	667	660	660	37,000	660
2022-05-25	659	666	659	664	32,600	664
2022-05-24	665	665	659	659	57,400	659
2022-05-23	669	672	665	665	35,200	665
2022-05-20	660	670	660	669	45,900	669
2022-05-19	663	668	658	664	63,100	664
2022-05-18	672	675	666	666	46,400	666
2022-05-17	678	680	667	670	79,700	670
2022-05-16	694	694	677	677	61,800	677
2022-05-13	686	697	682	697	46,100	697
2022-05-12	685	700	685	691	97,800	691
2022-05-11	695	695	684	684	38,200	684
2022-05-10	691	706	688	699	45,900	699
2022-05-09	699	701	696	696	42,000	696
2022-05-06	695	705	695	705	45,300	705
2022-05-02	691	698	689	693	36,900	693
2022-04-28	673	699	673	699	69,700	699
2022-04-27	698	698	673	673	174,200	673
2022-04-26	696	702	692	698	56,800	698
2022-04-25	698	698	688	688	86,300	688
2022-04-22	702	706	700	700	46,600	700
2022-04-21	708	713	705	710	31,500	710
2022-04-20	713	715	708	708	33,000	708
2022-04-19	710	711	706	708	32,100	708
2022-04-18	711	712	704	708	39,200	708
2022-04-15	718	721	714	715	22,800	715
2022-04-14	718	726	718	726	41,900	726
2022-04-13	715	717	710	717	41,800	717
2022-04-12	714	721	711	715	41,400	715
2022-04-11	702	712	702	712	44,800	712
2022-04-08	719	719	703	705	121,100	705
2022-04-07	735	735	723	725	79,300	725
2022-04-06	737	740	733	735	31,300	735
2022-04-05	747	748	735	740	43,500	740
2022-04-04	738	744	737	742	33,900	742
2022-04-01	727	739	725	739	50,700	739
2022-03-31	735	741	731	733	70,200	733
2022-03-30	754	754	727	739	114,100	739
2022-03-29	770	770	747	765	137,100	765
2022-03-28	777	780	768	770	78,500	770
2022-03-25	781	781	773	775	71,700	775
2022-03-24	781	786	774	780	49,800	780
2022-03-23	778	788	778	786	95,900	786
2022-03-22	778	778	770	773	66,700	773
2022-03-18	772	776	768	772	69,100	772
2022-03-17	769	774	762	774	65,900	774
2022-03-16	757	757	747	756	86,600	756
2022-03-15	749	757	749	756	36,800	756
2022-03-14	749	758	747	748	40,600	748
2022-03-11	738	753	738	747	40,600	747
2022-03-10	740	753	740	753	72,300	753
2022-03-09	726	737	721	723	68,400	723
2022-03-08	745	745	721	726	83,400	726
2022-03-07	744	750	737	746	80,300	746
2022-03-04	749	758	748	748	45,200	748
2022-03-03	759	759	749	749	44,200	749
2022-03-02	751	758	745	745	47,300	745
2022-03-01	773	773	756	760	52,900	760
2022-02-28	761	769	756	766	50,100	766
2022-02-25	760	761	749	750	81,300	750
2022-02-24	773	773	757	767	57,600	767
2022-02-22	768	772	766	771	35,700	771
2022-02-21	772	775	766	772	28,800	772
2022-02-18	773	779	771	774	38,300	774
2022-02-17	774	777	766	775	38,700	775
2022-02-16	775	775	769	774	30,500	774
2022-02-15	777	779	761	762	38,400	762
2022-02-14	770	778	770	773	38,200	773
2022-02-10	773	777	771	777	42,300	777
2022-02-09	774	775	769	772	25,700	772
2022-02-08	774	774	769	769	23,200	769
2022-02-07	760	772	760	765	39,200	765
2022-02-04	754	770	754	760	86,600	760
2022-02-03	757	762	752	752	27,200	752
2022-02-02	745	761	745	761	53,900	761
2022-02-01	747	751	745	745	34,800	745
2022-01-31	746	752	745	748	28,800	748
2022-01-28	744	753	744	746	39,100	746
2022-01-27	750	755	740	740	60,900	740
2022-01-26	749	749	741	744	26,000	744
2022-01-25	754	754	741	744	51,300	744
2022-01-24	760	761	754	754	55,900	754
2022-01-21	750	765	745	763	54,100	763
2022-01-20	756	764	748	750	58,100	750
2022-01-19	768	775	756	756	71,200	756
2022-01-18	800	800	774	774	61,800	774
2022-01-17	800	809	787	788	42,700	788
2022-01-14	796	800	786	799	69,300	799
2022-01-13	792	799	790	795	55,100	795
2022-01-12	785	795	785	792	62,700	792
2022-01-11	771	779	763	779	43,000	779
2022-01-07	765	778	765	767	36,800	767
2022-01-06	762	771	762	764	31,800	764
2022-01-05	763	775	762	771	41,000	771
2022-01-04	749	764	746	762	40,200	762

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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