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) | 1,647 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,262 (24/03/08) | 1,670 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,703 | 1,744 | 1,693 | 1,744 | +51 | +3.0 | 55,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,343 | 1,379 | 1,335 | 1,366 | +18 | +1.3 | 339,400 |
| 8/19 | 1,321 | 1,349 | 1,317 | 1,348 | +27 | +2.0 | 338,600 |
| 8/12 | 1,335 | 1,364 | 1,319 | 1,321 | -18 | -1.3 | 401,200 |
| 8/5 | 1,334 | 1,349 | 1,322 | 1,339 | +8 | +0.6 | 355,400 |
| 7/29 | 1,325 | 1,338 | 1,315 | 1,331 | +6 | +0.5 | 328,000 |
| 7/22 | 1,332 | 1,339 | 1,319 | 1,325 | +2 | +0.2 | 230,800 |
| 7/15 | 1,325 | 1,339 | 1,307 | 1,323 | +7 | +0.5 | 240,000 |
| 7/8 | 1,334 | 1,342 | 1,308 | 1,316 | -16 | -1.2 | 210,400 |
| 7/1 | 1,348 | 1,349 | 1,315 | 1,332 | -2 | -0.2 | 337,200 |
| 6/24 | 1,309 | 1,339 | 1,283 | 1,334 | +25 | +1.9 | 178,000 |
| 6/17 | 1,327 | 1,347 | 1,275 | 1,309 | -29 | -2.2 | 259,800 |
| 6/10 | 1,295 | 1,357 | 1,289 | 1,338 | +44 | +3.4 | 429,000 |
| 6/3 | 1,261 | 1,314 | 1,261 | 1,294 | +40 | +3.2 | 256,000 |
| 5/27 | 1,298 | 1,306 | 1,247 | 1,254 | -46 | -3.5 | 258,200 |
| 5/20 | 1,275 | 1,308 | 1,242 | 1,300 | +25 | +2.0 | 372,400 |
| 5/13 | 1,134 | 1,277 | 1,079 | 1,275 | +142 | +12.5 | 974,600 |
| 5/6 | 1,089 | 1,134 | 1,084 | 1,133 | +50 | +4.6 | 141,800 |
| 4/28 | 1,043 | 1,091 | 1,021 | 1,083 | +30 | +2.9 | 228,200 |
| 4/22 | 1,056 | 1,067 | 1,043 | 1,053 | -5 | -0.5 | 138,400 |
| 4/15 | 1,066 | 1,074 | 1,038 | 1,058 | -7 | -0.7 | 166,000 |
| 4/8 | 1,072 | 1,104 | 1,053 | 1,065 | -9 | -0.8 | 277,800 |
| 4/1 | 1,161 | 1,161 | 1,070 | 1,074 | -76 | -6.6 | 445,600 |
| 3/25 | 1,154 | 1,182 | 1,144 | 1,150 | +1 | +0.1 | 370,600 |
| 3/18 | 1,150 | 1,163 | 1,133 | 1,149 | +2 | +0.2 | 284,800 |
| 3/11 | 1,136 | 1,153 | 1,090 | 1,147 | +9 | +0.8 | 345,200 |
| 3/4 | 1,106 | 1,177 | 1,105 | 1,138 | +34 | +3.1 | 377,600 |
▶︎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