8093東証P貸借
業種 卸売業
極東貿易 株価時系列データ
PTS
1,722.6
円
(10:08)
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) | 1,540 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,262 (24/03/08) | 1,715 (24/05/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,798 | 1,800 | 1,701 | 1,721 | -70 | -3.9 | 262,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,485 | 1,521 | 1,457 | 1,512 | +17 | +1.1 | 269,200 |
| 3/17 | 1,520 | 1,528 | 1,462 | 1,495 | -55 | -3.6 | 510,700 |
| 3/10 | 1,555 | 1,568 | 1,541 | 1,550 | +17 | +1.1 | 361,700 |
| 3/3 | 1,520 | 1,584 | 1,520 | 1,533 | +20 | +1.3 | 432,000 |
| 2/24 | 1,445 | 1,514 | 1,442 | 1,513 | +77 | +5.4 | 429,800 |
| 2/17 | 1,382 | 1,453 | 1,361 | 1,436 | +54 | +3.9 | 562,300 |
| 2/10 | 1,404 | 1,409 | 1,373 | 1,382 | -16 | -1.1 | 464,200 |
| 2/3 | 1,420 | 1,430 | 1,384 | 1,398 | -15 | -1.1 | 565,100 |
| 1/27 | 1,430 | 1,457 | 1,395 | 1,413 | -12 | -0.8 | 618,200 |
| 1/20 | 1,367 | 1,432 | 1,352 | 1,425 | +47 | +3.4 | 385,000 |
| 1/13 | 1,355 | 1,405 | 1,344 | 1,378 | +38 | +2.8 | 296,100 |
| 1/6 | 1,366 | 1,366 | 1,324 | 1,340 | -21 | -1.5 | 150,000 |
| 12/30 | 1,330 | 1,370 | 1,330 | 1,361 | +32 | +2.4 | 213,600 |
| 12/23 | 1,331 | 1,379 | 1,323 | 1,329 | -6 | -0.5 | 458,800 |
| 12/16 | 1,335 | 1,349 | 1,327 | 1,335 | +1 | +0.1 | 233,300 |
| 12/9 | 1,310 | 1,337 | 1,310 | 1,334 | +14 | +1.1 | 140,200 |
| 12/2 | 1,340 | 1,341 | 1,305 | 1,320 | -12 | -0.9 | 176,100 |
| 11/25 | 1,342 | 1,347 | 1,328 | 1,332 | -8 | -0.6 | 139,200 |
| 11/18 | 1,320 | 1,345 | 1,308 | 1,340 | +16 | +1.2 | 121,700 |
| 11/11 | 1,297 | 1,335 | 1,290 | 1,324 | +31 | +2.4 | 173,700 |
| 11/4 | 1,279 | 1,309 | 1,271 | 1,293 | +30 | +2.4 | 116,400 |
| 10/28 | 1,310 | 1,314 | 1,262 | 1,263 | -17 | -1.3 | 142,600 |
| 10/21 | 1,279 | 1,304 | 1,278 | 1,280 | -1 | -0.1 | 106,700 |
| 10/14 | 1,313 | 1,316 | 1,252 | 1,281 | -38 | -2.9 | 118,600 |
| 10/7 | 1,244 | 1,333 | 1,232 | 1,319 | +86 | +7.0 | 227,200 |
| 9/30 | 1,336 | 1,336 | 1,226 | 1,233 | -108 | -8.1 | 358,700 |
| 9/22 | 1,332 | 1,342 | 1,323 | 1,341 | +10 | +0.8 | 106,800 |
| 9/16 | 1,340 | 1,354 | 1,323 | 1,331 | -5 | -0.4 | 247,000 |
| 9/9 | 1,319 | 1,339 | 1,307 | 1,336 | +23 | +1.8 | 223,300 |
| 9/2 | 1,347 | 1,364 | 1,310 | 1,313 | -53 | -3.9 | 428,300 |
▶︎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