！決算発表予定日 2024/05/09
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
取引時間外
(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 |
|---|---|
| 2,262 (24/03/08) | 1,495 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,262 (24/03/08) | 1,875 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,893 | 1,972 | 1,893 | 1,941 | +51 | +2.7 | 184,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,971 | 1,975 | 1,875 | 1,890 | -83 | -4.2 | 246,000 |
| 4/12 | 1,957 | 2,018 | 1,938 | 1,973 | +19 | +1.0 | 265,700 |
| 4/5 | 2,067 | 2,078 | 1,941 | 1,954 | -112 | -5.4 | 492,800 |
| 3/29 | 2,216 | 2,262 | 2,057 | 2,066 | -144 | -6.5 | 733,500 |
| 3/22 | 2,210 | 2,237 | 2,174 | 2,210 | +27 | +1.2 | 329,500 |
| 3/15 | 2,230 | 2,230 | 2,102 | 2,183 | -65 | -2.9 | 291,800 |
| 3/8 | 2,187 | 2,262 | 2,138 | 2,248 | +80 | +3.7 | 335,000 |
| 3/1 | 2,170 | 2,232 | 2,156 | 2,168 | +8 | +0.4 | 400,100 |
| 2/22 | 2,094 | 2,170 | 2,094 | 2,160 | +66 | +3.2 | 168,600 |
| 2/16 | 2,100 | 2,126 | 2,048 | 2,094 | -59 | -2.7 | 411,900 |
| 2/9 | 2,233 | 2,242 | 2,153 | 2,153 | -68 | -3.1 | 367,700 |
| 2/2 | 2,137 | 2,228 | 2,137 | 2,221 | +91 | +4.3 | 304,600 |
| 1/26 | 2,164 | 2,186 | 2,118 | 2,130 | -2 | -0.1 | 337,500 |
| 1/19 | 2,063 | 2,139 | 2,061 | 2,132 | +74 | +3.6 | 302,100 |
| 1/12 | 2,040 | 2,096 | 2,033 | 2,058 | +21 | +1.0 | 281,500 |
| 1/5 | 1,966 | 2,050 | 1,953 | 2,037 | +78 | +4.0 | 163,400 |
| 12/29 | 1,908 | 1,984 | 1,894 | 1,959 | +63 | +3.3 | 232,800 |
| 12/22 | 1,900 | 1,902 | 1,855 | 1,896 | +4 | +0.2 | 205,400 |
| 12/15 | 1,900 | 1,930 | 1,870 | 1,892 | +29 | +1.6 | 216,000 |
| 12/8 | 1,880 | 1,914 | 1,857 | 1,863 | -21 | -1.1 | 191,500 |
| 12/1 | 1,816 | 1,910 | 1,811 | 1,884 | +66 | +3.6 | 175,500 |
| 11/24 | 1,820 | 1,828 | 1,781 | 1,818 | +1 | +0.1 | 91,200 |
| 11/17 | 1,802 | 1,817 | 1,766 | 1,817 | +38 | +2.1 | 136,800 |
| 11/10 | 1,840 | 1,840 | 1,712 | 1,779 | -25 | -1.4 | 211,100 |
| 11/2 | 1,767 | 1,843 | 1,750 | 1,804 | +15 | +0.8 | 164,900 |
| 10/27 | 1,755 | 1,789 | 1,696 | 1,789 | +16 | +0.9 | 200,500 |
| 10/20 | 1,796 | 1,813 | 1,756 | 1,773 | -41 | -2.3 | 129,900 |
| 10/13 | 1,835 | 1,879 | 1,805 | 1,814 | +17 | +1.0 | 140,900 |
| 10/6 | 1,853 | 1,900 | 1,730 | 1,797 | -42 | -2.3 | 347,200 |
| 9/29 | 1,940 | 1,952 | 1,830 | 1,839 | -82 | -4.3 | 354,000 |
▶︎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