！決算発表予定日 2024/05/14
7226東証P貸借
業種 輸送用機器
極東開発工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,793 (24/03/18) | 1,568 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,793 (24/03/18) | 1,929 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,575 | 2,584 | 2,514 | 2,534 | -13 | -0.5 | 197,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,537 | 2,587 | 2,469 | 2,547 | +57 | +2.3 | 340,600 |
| 4/19 | 2,530 | 2,580 | 2,447 | 2,490 | -42 | -1.7 | 342,900 |
| 4/12 | 2,563 | 2,586 | 2,506 | 2,532 | -32 | -1.3 | 233,700 |
| 4/5 | 2,595 | 2,618 | 2,478 | 2,564 | -31 | -1.2 | 310,100 |
| 3/29 | 2,660 | 2,683 | 2,539 | 2,595 | -65 | -2.4 | 438,500 |
| 3/22 | 2,697 | 2,793 | 2,615 | 2,660 | -5 | -0.2 | 528,000 |
| 3/15 | 2,508 | 2,712 | 2,458 | 2,665 | +107 | +4.2 | 394,000 |
| 3/8 | 2,414 | 2,598 | 2,383 | 2,558 | +126 | +5.2 | 423,500 |
| 3/1 | 2,430 | 2,549 | 2,399 | 2,432 | +34 | +1.4 | 624,600 |
| 2/22 | 2,382 | 2,445 | 2,358 | 2,398 | +3 | +0.1 | 329,800 |
| 2/16 | 2,387 | 2,434 | 2,348 | 2,395 | +49 | +2.1 | 428,300 |
| 2/9 | 2,015 | 2,441 | 1,995 | 2,346 | +346 | +17.3 | 1,147,800 |
| 2/2 | 1,989 | 2,030 | 1,979 | 2,000 | +7 | +0.4 | 239,600 |
| 1/26 | 2,014 | 2,033 | 1,977 | 1,993 | -7 | -0.4 | 263,300 |
| 1/19 | 1,983 | 2,029 | 1,983 | 2,000 | +25 | +1.3 | 189,400 |
| 1/12 | 1,937 | 2,007 | 1,937 | 1,975 | +38 | +2.0 | 166,700 |
| 1/5 | 1,954 | 1,965 | 1,929 | 1,937 | -28 | -1.4 | 63,200 |
| 12/29 | 1,956 | 1,965 | 1,903 | 1,965 | +24 | +1.2 | 215,900 |
| 12/22 | 1,900 | 1,942 | 1,884 | 1,941 | +42 | +2.2 | 269,500 |
| 12/15 | 1,889 | 1,934 | 1,874 | 1,899 | +24 | +1.3 | 207,300 |
| 12/8 | 1,867 | 1,928 | 1,857 | 1,875 | -32 | -1.7 | 280,100 |
| 12/1 | 1,948 | 1,948 | 1,894 | 1,907 | -40 | -2.1 | 193,300 |
| 11/24 | 1,964 | 1,981 | 1,877 | 1,947 | -23 | -1.2 | 166,400 |
| 11/17 | 1,900 | 1,970 | 1,874 | 1,970 | +81 | +4.3 | 289,300 |
| 11/10 | 1,869 | 1,891 | 1,800 | 1,889 | +50 | +2.7 | 393,500 |
| 11/2 | 1,775 | 1,868 | 1,754 | 1,839 | +48 | +2.7 | 273,600 |
| 10/27 | 1,767 | 1,791 | 1,715 | 1,791 | +24 | +1.4 | 258,500 |
| 10/20 | 1,798 | 1,808 | 1,741 | 1,767 | -31 | -1.7 | 186,200 |
| 10/13 | 1,760 | 1,811 | 1,760 | 1,798 | +45 | +2.6 | 198,800 |
| 10/6 | 1,765 | 1,792 | 1,677 | 1,753 | -7 | -0.4 | 359,300 |
▶︎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