8093東証P貸借
業種 卸売業
極東貿易 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,262 (24/03/08) | 1,301 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,262 (24/03/08) | 1,301 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,665 | 1,731 | 1,626 | 1,638 | -24 | -1.4 | 296,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,665 | 1,731 | 1,626 | 1,638 | -24 | -1.4 | 258,900 |
2/14 | 1,534 | 1,680 | 1,529 | 1,662 | +128 | +8.3 | 262,400 |
2/7 | 1,540 | 1,545 | 1,510 | 1,534 | -7 | -0.5 | 103,200 |
1/31 | 1,554 | 1,570 | 1,538 | 1,541 | -8 | -0.5 | 89,600 |
1/24 | 1,534 | 1,556 | 1,529 | 1,549 | +28 | +1.8 | 72,100 |
1/17 | 1,532 | 1,548 | 1,503 | 1,521 | -29 | -1.9 | 88,100 |
1/10 | 1,610 | 1,611 | 1,550 | 1,550 | -57 | -3.6 | 121,200 |
12/30 | 1,610 | 1,623 | 1,604 | 1,607 | -7 | -0.4 | 23,500 |
12/27 | 1,529 | 1,615 | 1,525 | 1,614 | +85 | +5.6 | 178,600 |
12/20 | 1,571 | 1,574 | 1,529 | 1,529 | -31 | -2.0 | 124,900 |
12/13 | 1,579 | 1,610 | 1,559 | 1,560 | -21 | -1.3 | 141,000 |
12/6 | 1,585 | 1,595 | 1,563 | 1,581 | -4 | -0.3 | 112,900 |
11/29 | 1,604 | 1,605 | 1,565 | 1,585 | -19 | -1.2 | 126,300 |
11/22 | 1,575 | 1,618 | 1,572 | 1,604 | +12 | +0.8 | 124,000 |
11/15 | 1,550 | 1,625 | 1,550 | 1,592 | +111 | +7.5 | 277,600 |
11/8 | 1,479 | 1,510 | 1,457 | 1,481 | +21 | +1.4 | 125,500 |
11/1 | 1,434 | 1,505 | 1,423 | 1,460 | +39 | +2.7 | 144,100 |
10/25 | 1,485 | 1,496 | 1,416 | 1,421 | -69 | -4.6 | 123,900 |
10/18 | 1,489 | 1,501 | 1,471 | 1,490 | +5 | +0.3 | 72,500 |
10/11 | 1,528 | 1,530 | 1,477 | 1,485 | -33 | -2.2 | 104,700 |
10/4 | 1,480 | 1,522 | 1,465 | 1,518 | +3 | +0.2 | 118,000 |
9/27 | 1,525 | 1,540 | 1,492 | 1,515 | +1 | +0.1 | 135,400 |
9/20 | 1,477 | 1,523 | 1,456 | 1,514 | +41 | +2.8 | 103,900 |
9/13 | 1,502 | 1,520 | 1,449 | 1,473 | -69 | -4.5 | 161,600 |
9/6 | 1,631 | 1,635 | 1,530 | 1,542 | -93 | -5.7 | 177,700 |
8/30 | 1,620 | 1,639 | 1,589 | 1,635 | +26 | +1.6 | 139,700 |
8/23 | 1,614 | 1,619 | 1,587 | 1,609 | +2 | +0.1 | 126,000 |
8/16 | 1,495 | 1,620 | 1,492 | 1,607 | +72 | +4.7 | 236,200 |
8/9 | 1,430 | 1,539 | 1,301 | 1,535 | -5 | -0.3 | 566,500 |
8/2 | 1,700 | 1,724 | 1,536 | 1,540 | -135 | -8.1 | 261,900 |
▶︎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