8706 極東証券(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	956	968	955	963	59,400	963
2023-12-28	954	958	949	955	44,700	955
2023-12-27	937	960	936	953	91,000	953
2023-12-26	934	943	930	941	75,800	941
2023-12-25	950	956	927	935	73,400	935
2023-12-22	924	946	924	939	91,100	939
2023-12-21	940	940	927	927	86,000	927
2023-12-20	954	964	950	954	99,700	954
2023-12-19	960	965	947	958	98,700	958
2023-12-18	950	964	940	964	100,400	964
2023-12-15	983	987	964	967	175,800	967
2023-12-14	1,006	1,011	970	970	147,500	970
2023-12-13	1,027	1,032	1,005	1,015	82,600	1,015
2023-12-12	1,037	1,050	1,028	1,034	86,900	1,034
2023-12-11	1,035	1,037	1,026	1,035	52,600	1,035
2023-12-08	1,026	1,035	1,011	1,020	83,300	1,020
2023-12-07	1,033	1,043	1,027	1,038	56,300	1,038
2023-12-06	999	1,046	999	1,046	122,700	1,046
2023-12-05	1,016	1,020	999	999	124,600	999
2023-12-04	1,023	1,031	1,017	1,021	43,500	1,021
2023-12-01	1,031	1,043	1,025	1,028	59,600	1,028
2023-11-30	1,021	1,033	1,004	1,033	96,600	1,033
2023-11-29	1,043	1,050	1,021	1,021	98,700	1,021
2023-11-28	1,036	1,055	1,031	1,053	119,200	1,053
2023-11-27	1,035	1,054	1,033	1,034	82,600	1,034
2023-11-24	1,034	1,044	1,030	1,031	75,600	1,031
2023-11-22	1,053	1,058	1,028	1,031	99,900	1,031
2023-11-21	1,068	1,071	1,047	1,051	68,800	1,051
2023-11-20	1,060	1,080	1,042	1,062	149,800	1,062
2023-11-17	1,035	1,071	1,030	1,067	113,700	1,067
2023-11-16	1,054	1,059	1,036	1,043	101,300	1,043
2023-11-15	1,073	1,073	1,055	1,058	90,600	1,058
2023-11-14	1,078	1,085	1,052	1,066	107,800	1,066
2023-11-13	1,084	1,104	1,075	1,077	171,200	1,077
2023-11-10	1,063	1,084	1,056	1,081	143,500	1,081
2023-11-09	1,031	1,071	1,028	1,069	254,900	1,069
2023-11-08	1,054	1,055	1,028	1,034	197,200	1,034
2023-11-07	1,021	1,062	1,014	1,054	254,100	1,054
2023-11-06	1,048	1,048	1,025	1,028	161,000	1,028
2023-11-02	1,039	1,050	1,025	1,027	154,500	1,027
2023-11-01	1,058	1,063	1,032	1,037	157,300	1,037
2023-10-31	1,025	1,054	1,001	1,041	183,900	1,041
2023-10-30	1,049	1,073	1,020	1,030	447,500	1,030
2023-10-27	1,020	1,055	992	1,055	463,200	1,055
2023-10-26	999	1,015	995	1,000	163,400	1,000
2023-10-25	1,012	1,019	1,002	1,002	180,500	1,002
2023-10-24	997	1,009	975	1,005	230,300	1,005
2023-10-23	999	1,015	993	998	215,800	998
2023-10-20	984	1,012	984	1,000	189,000	1,000
2023-10-19	990	1,004	981	987	173,500	987
2023-10-18	991	1,028	988	1,007	408,000	1,007
2023-10-17	952	1,018	948	991	654,300	991
2023-10-16	933	952	932	941	114,700	941
2023-10-13	966	979	952	956	103,600	956
2023-10-12	969	979	959	979	92,000	979
2023-10-11	977	978	958	969	107,600	969
2023-10-10	960	976	949	976	209,400	976
2023-10-06	911	940	901	933	122,400	933
2023-10-05	889	913	887	911	146,200	911
2023-10-04	900	910	879	882	184,800	882
2023-10-03	917	934	907	911	157,400	911
2023-10-02	920	953	919	924	180,500	924
2023-09-29	957	965	922	929	297,100	929
2023-09-28	958	983	947	951	351,700	951
2023-09-27	985	1,005	968	1,003	589,300	1,003
2023-09-26	928	1,005	921	1,002	682,600	1,002
2023-09-25	922	929	899	927	164,700	927
2023-09-22	896	923	886	915	163,200	915
2023-09-21	895	910	894	904	115,000	904
2023-09-20	919	923	879	890	281,800	890
2023-09-19	868	910	866	910	224,700	910
2023-09-15	856	870	856	856	125,300	856
2023-09-14	856	860	848	857	97,800	857
2023-09-13	836	856	835	856	120,700	856
2023-09-12	842	844	827	838	69,700	838
2023-09-11	822	838	822	836	79,700	836
2023-09-08	825	828	812	813	110,000	813
2023-09-07	818	824	814	821	54,200	821
2023-09-06	807	832	800	820	164,500	820
2023-09-05	805	805	794	803	47,200	803
2023-09-04	798	806	798	801	67,700	801
2023-09-01	785	799	785	796	90,400	796
2023-08-31	801	802	787	791	85,900	791
2023-08-30	801	810	796	803	109,300	803
2023-08-29	790	807	789	807	139,800	807
2023-08-28	780	789	776	784	136,400	784
2023-08-25	768	780	762	780	63,700	780
2023-08-24	747	773	747	773	115,300	773
2023-08-23	741	749	738	746	45,800	746
2023-08-22	735	742	732	739	62,800	739
2023-08-21	725	735	725	729	36,800	729
2023-08-18	716	734	716	729	51,700	729
2023-08-17	728	729	715	725	91,100	725
2023-08-16	732	739	730	732	65,900	732
2023-08-15	741	741	731	738	65,000	738
2023-08-14	748	752	741	743	58,800	743
2023-08-10	739	748	736	747	64,000	747
2023-08-09	750	750	734	739	53,200	739
2023-08-08	747	755	747	751	37,700	751
2023-08-07	736	755	736	748	81,000	748
2023-08-04	733	745	733	745	56,200	745
2023-08-03	733	740	728	738	77,500	738
2023-08-02	757	760	739	743	135,600	743
2023-08-01	770	770	759	764	136,000	764
2023-07-31	754	771	752	771	201,800	771
2023-07-28	740	748	730	742	160,700	742
2023-07-27	715	735	714	735	214,400	735
2023-07-26	720	721	712	719	73,800	719
2023-07-25	698	725	696	723	235,800	723
2023-07-24	697	698	693	696	81,200	696
2023-07-21	697	697	691	693	87,700	693
2023-07-20	692	695	685	693	82,800	693
2023-07-19	675	690	675	690	134,300	690
2023-07-18	669	674	664	669	77,700	669
2023-07-14	671	677	665	666	90,800	666
2023-07-13	647	674	644	671	200,800	671
2023-07-12	649	650	643	648	50,500	648
2023-07-11	650	652	648	648	34,200	648
2023-07-10	647	657	647	649	99,600	649
2023-07-07	643	654	639	649	71,100	649
2023-07-06	654	656	647	647	55,600	647
2023-07-05	652	658	647	658	63,800	658
2023-07-04	645	653	645	653	56,700	653
2023-07-03	640	649	640	647	56,500	647
2023-06-30	640	641	635	638	47,500	638
2023-06-29	645	645	635	639	68,600	639
2023-06-28	634	647	633	645	79,800	645
2023-06-27	633	634	625	631	53,800	631
2023-06-26	634	640	631	635	52,000	635
2023-06-23	644	644	630	636	64,900	636
2023-06-22	654	655	634	639	120,600	639
2023-06-21	646	657	645	654	71,300	654
2023-06-20	650	650	640	646	43,400	646
2023-06-19	650	659	643	648	125,500	648
2023-06-16	650	654	644	650	113,000	650
2023-06-15	631	660	626	655	215,300	655
2023-06-14	628	634	625	631	74,500	631
2023-06-13	630	630	623	623	79,400	623
2023-06-12	621	627	618	627	52,600	627
2023-06-09	612	617	611	615	56,200	615
2023-06-08	608	615	608	611	25,900	611
2023-06-07	614	617	607	607	39,600	607
2023-06-06	600	615	600	611	65,400	611
2023-06-05	600	608	599	604	47,800	604
2023-06-02	592	599	588	595	42,200	595
2023-06-01	590	593	587	587	29,500	587
2023-05-31	596	596	588	588	50,800	588
2023-05-30	602	603	596	600	31,000	600
2023-05-29	597	604	597	602	44,200	602
2023-05-26	605	605	596	596	44,900	596
2023-05-25	607	607	604	604	36,500	604
2023-05-24	609	612	606	607	23,500	607
2023-05-23	614	617	610	614	45,900	614
2023-05-22	606	612	605	612	20,300	612
2023-05-19	612	612	605	605	23,900	605
2023-05-18	612	612	607	612	64,100	612
2023-05-17	610	612	605	606	60,000	606
2023-05-16	621	621	611	611	48,000	611
2023-05-15	619	619	615	615	56,500	615
2023-05-12	627	627	614	615	42,400	615
2023-05-11	621	625	618	625	23,600	625
2023-05-10	626	628	620	623	30,500	623
2023-05-09	622	629	619	628	51,500	628
2023-05-08	615	627	615	620	33,600	620
2023-05-02	612	624	608	620	52,000	620
2023-05-01	611	613	607	613	32,300	613
2023-04-28	599	608	599	606	50,600	606
2023-04-27	600	605	591	593	84,100	593
2023-04-26	608	609	600	600	32,400	600
2023-04-25	610	618	609	611	51,100	611
2023-04-24	609	609	607	607	10,700	607
2023-04-21	603	608	603	608	23,300	608
2023-04-20	602	607	602	606	17,300	606
2023-04-19	604	607	603	606	23,400	606
2023-04-18	600	605	600	605	24,900	605
2023-04-17	598	603	595	602	39,500	602
2023-04-14	594	597	593	595	19,600	595
2023-04-13	598	599	593	594	45,100	594
2023-04-12	591	598	591	598	16,500	598
2023-04-11	593	594	590	590	29,400	590
2023-04-10	591	594	590	593	15,200	593
2023-04-07	590	595	590	590	16,200	590
2023-04-06	595	595	589	590	40,600	590
2023-04-05	600	600	594	596	39,900	596
2023-04-04	605	608	601	607	31,500	607
2023-04-03	595	605	595	605	52,100	605
2023-03-31	595	598	592	594	38,600	594
2023-03-30	599	599	591	593	49,400	593
2023-03-29	603	605	600	605	87,600	605
2023-03-28	610	612	597	599	75,200	599
2023-03-27	604	612	603	609	81,200	609
2023-03-24	598	600	594	597	37,400	597
2023-03-23	593	599	591	599	34,700	599
2023-03-22	602	603	596	598	40,400	598
2023-03-20	603	603	590	592	44,300	592
2023-03-17	608	608	599	603	33,600	603
2023-03-16	602	606	597	602	59,500	602
2023-03-15	606	619	606	610	47,300	610
2023-03-14	613	614	602	606	81,400	606
2023-03-13	626	626	613	619	54,400	619
2023-03-10	635	638	626	626	77,500	626
2023-03-09	635	642	634	642	37,700	642
2023-03-08	636	638	630	631	36,800	631
2023-03-07	634	637	634	637	27,600	637
2023-03-06	638	639	632	633	39,000	633
2023-03-03	631	640	631	639	58,000	639
2023-03-02	647	649	630	630	41,900	630
2023-03-01	650	654	646	647	62,900	647
2023-02-28	659	659	645	654	101,800	654
2023-02-27	652	659	649	656	61,900	656
2023-02-24	634	650	633	650	132,100	650
2023-02-22	628	633	628	630	49,400	630
2023-02-21	630	638	628	635	60,200	635
2023-02-20	619	628	618	626	51,600	626
2023-02-17	615	619	615	617	22,900	617
2023-02-16	617	620	616	619	32,700	619
2023-02-15	612	617	612	614	27,800	614
2023-02-14	612	617	610	610	29,000	610
2023-02-13	616	619	609	611	51,900	611
2023-02-10	607	618	604	618	64,300	618
2023-02-09	597	609	597	607	33,700	607
2023-02-08	600	604	598	603	25,300	603
2023-02-07	594	605	594	601	24,900	601
2023-02-06	594	595	588	591	35,800	591
2023-02-03	595	595	590	591	20,700	591
2023-02-02	596	598	591	595	38,300	595
2023-02-01	597	599	593	599	16,700	599
2023-01-31	592	597	592	592	20,800	592
2023-01-30	602	603	592	592	43,700	592
2023-01-27	601	608	598	599	33,200	599
2023-01-26	610	610	599	599	49,900	599
2023-01-25	603	609	600	609	41,700	609
2023-01-24	603	608	602	602	50,200	602
2023-01-23	597	600	596	600	53,300	600
2023-01-20	593	597	592	596	24,700	596
2023-01-19	589	593	589	593	25,600	593
2023-01-18	589	595	586	594	51,400	594
2023-01-17	589	589	586	587	14,500	587
2023-01-16	591	591	585	585	21,400	585
2023-01-13	588	592	588	592	46,600	592
2023-01-12	593	593	580	585	32,100	585
2023-01-11	583	595	582	594	71,100	594
2023-01-10	570	581	570	581	64,900	581
2023-01-06	565	570	565	567	19,300	567
2023-01-05	575	575	566	566	53,800	566
2023-01-04	575	579	568	572	51,300	572

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