！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,954 | 2,793 | 1,929 | 2,561 | +596 | +30.3 | 6,778,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,439 | 1,981 | 1,412 | 1,965 | +522 | +36.2 | 15,742,400 |
| 2022 | 1,539 | 1,573 | 1,242 | 1,443 | -85 | -5.6 | 19,842,500 |
| 2021 | 1,406 | 1,814 | 1,360 | 1,528 | +126 | +9.0 | 21,842,600 |
| 2020 | 1,544 | 1,608 | 933 | 1,402 | -207 | -12.9 | 12,879,000 |
| 2019 | 1,388 | 1,683 | 1,148 | 1,609 | +200 | +14.2 | 17,611,500 |
| 2018 | 1,999 | 2,050 | 1,258 | 1,409 | -577 | -29.1 | 28,333,400 |
| 2017 | 1,571 | 2,076 | 1,545 | 1,986 | +415 | +26.4 | 28,066,400 |
| 2016 | 1,341 | 1,594 | 857 | 1,571 | +221 | +16.4 | 21,357,000 |
| 2015 | 1,447 | 1,477 | 1,066 | 1,350 | -91 | -6.3 | 31,691,900 |
| 2014 | 1,353 | 1,640 | 1,210 | 1,441 | +84 | +6.2 | 29,467,900 |
| 2013 | 988 | 1,366 | 888 | 1,357 | +413 | +43.8 | 34,267,500 |
| 2012 | 514 | 948 | 514 | 944 | +437 | +86.2 | 35,551,800 |
| 2011 | 345 | 512 | 295 | 507 | +166 | +48.7 | 17,330,500 |
| 2010 | 341 | 382 | 264 | 341 | 0 | 0.0 | 14,266,400 |
| 2009 | 328 | 476 | 301 | 341 | +13 | +4.0 | 14,220,400 |
| 2008 | 835 | 835 | 299 | 328 | -497 | -60.2 | 26,952,400 |
| 2007 | 919 | 1,179 | 778 | 825 | -92 | -10.0 | 30,439,600 |
| 2006 | 1,175 | 1,248 | 800 | 917 | -249 | -21.4 | 18,950,000 |
| 2005 | 826 | 1,269 | 750 | 1,166 | +347 | +42.4 | 17,110,889 |
| 2004 | 603 | 986 | 584 | 819 | +219 | +36.5 | 13,206,983 |
| 2003 | 502 | 660 | 431 | 600 | +98 | +19.5 | 10,103,949 |
| 2002 | 480 | 541 | 418 | 502 | +22 | +4.6 | 8,572,757 |
| 2001 | 274 | 481 | 274 | 480 | +206 | +75.2 | 8,116,609 |
| 2000 | 321 | 460 | 267 | 274 | -47 | -14.6 | 6,403,918 |
| 1999 | 240 | 560 | 216 | 321 | +85 | +36.0 | 16,480,267 |
| 1998 | 331 | 486 | 216 | 236 | -95 | -28.7 | 15,484,272 |
| 1997 | 1,013 | 1,066 | 273 | 331 | -702 | -68.0 | 12,318,388 |
| 1996 | 1,420 | 1,733 | 1,026 | 1,033 | -367 | -26.2 | 10,984,745 |
| 1995 | 1,906 | 1,986 | 1,080 | 1,400 | -480 | -25.5 | 7,716,711 |
| 1994 | 1,293 | 2,453 | 1,246 | 1,880 | +487 | +35.0 | 10,391,948 |
▶︎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