8706東証P貸借
業種 証券・商品
極東証券 株価時系列データ
PTS
1,562.8
円
(13:19)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,824 (24/03/25) | 587 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,824 (24/03/25) | 955 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 1,539 | 1,557 | 1,531 | 1,545 | +15 | +1.0 | 65,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,520 | 1,556 | 1,516 | 1,530 | +25 | +1.7 | 242,600 |
5/2 | 1,498 | 1,527 | 1,493 | 1,505 | -6 | -0.4 | 303,300 |
5/1 | 1,550 | 1,565 | 1,511 | 1,511 | -63 | -4.0 | 347,000 |
4/30 | 1,519 | 1,608 | 1,519 | 1,574 | +66 | +4.4 | 616,400 |
4/26 | 1,509 | 1,528 | 1,490 | 1,508 | +4 | +0.3 | 344,000 |
4/25 | 1,568 | 1,581 | 1,501 | 1,504 | -62 | -4.0 | 783,700 |
4/24 | 1,599 | 1,599 | 1,545 | 1,566 | -9 | -0.6 | 523,400 |
4/23 | 1,546 | 1,577 | 1,537 | 1,575 | +31 | +2.0 | 292,000 |
4/22 | 1,521 | 1,545 | 1,508 | 1,544 | +39 | +2.6 | 210,000 |
4/19 | 1,543 | 1,563 | 1,490 | 1,505 | -18 | -1.2 | 489,200 |
4/18 | 1,490 | 1,535 | 1,480 | 1,523 | +37 | +2.5 | 272,900 |
4/17 | 1,528 | 1,536 | 1,483 | 1,486 | -32 | -2.1 | 381,400 |
4/16 | 1,515 | 1,539 | 1,504 | 1,518 | -10 | -0.7 | 433,800 |
4/15 | 1,477 | 1,529 | 1,456 | 1,528 | +40 | +2.7 | 410,000 |
4/12 | 1,465 | 1,544 | 1,450 | 1,488 | +36 | +2.5 | 670,500 |
4/11 | 1,430 | 1,455 | 1,430 | 1,452 | +12 | +0.8 | 206,600 |
4/10 | 1,440 | 1,450 | 1,415 | 1,440 | -3 | -0.2 | 394,300 |
4/9 | 1,428 | 1,460 | 1,415 | 1,443 | +15 | +1.1 | 378,500 |
4/8 | 1,429 | 1,457 | 1,415 | 1,428 | +5 | +0.4 | 335,100 |
4/5 | 1,409 | 1,426 | 1,386 | 1,423 | +3 | +0.2 | 506,000 |
4/4 | 1,443 | 1,443 | 1,413 | 1,420 | -8 | -0.6 | 532,500 |
4/3 | 1,445 | 1,493 | 1,425 | 1,428 | -47 | -3.2 | 937,300 |
4/2 | 1,526 | 1,531 | 1,462 | 1,475 | -30 | -2.0 | 551,400 |
4/1 | 1,577 | 1,583 | 1,505 | 1,505 | -60 | -3.8 | 653,900 |
3/29 | 1,589 | 1,628 | 1,557 | 1,565 | -24 | -1.5 | 578,500 |
3/28 | 1,626 | 1,655 | 1,583 | 1,589 | -157 | -9.0 | 1,275,200 |
3/27 | 1,766 | 1,784 | 1,746 | 1,746 | -14 | -0.8 | 1,551,800 |
3/26 | 1,808 | 1,808 | 1,752 | 1,760 | -48 | -2.7 | 1,103,700 |
3/25 | 1,796 | 1,824 | 1,782 | 1,808 | +31 | +1.7 | 973,900 |
3/22 | 1,759 | 1,799 | 1,750 | 1,777 | +22 | +1.3 | 769,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて