8093東証P貸借
業種 卸売業
極東貿易 株価時系列データ
PTS
1,777.5
円
(10:23)
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) | 1,670 (23/07/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,751 | 1,786 | 1,745 | 1,779 | +22 | +1.3 | 89,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,106 | 1,177 | 1,105 | 1,138 | +34 | +3.1 | 377,600 |
| 2/25 | 1,151 | 1,151 | 1,085 | 1,104 | -51 | -4.4 | 358,400 |
| 2/18 | 1,200 | 1,225 | 1,129 | 1,155 | -166 | -12.6 | 643,200 |
| 2/10 | 1,333 | 1,347 | 1,318 | 1,321 | -12 | -0.9 | 154,800 |
| 2/4 | 1,265 | 1,336 | 1,263 | 1,333 | +60 | +4.7 | 169,400 |
| 1/28 | 1,282 | 1,309 | 1,253 | 1,273 | -16 | -1.2 | 235,800 |
| 1/21 | 1,338 | 1,342 | 1,261 | 1,289 | -32 | -2.4 | 215,000 |
| 1/14 | 1,277 | 1,327 | 1,277 | 1,321 | +43 | +3.4 | 147,600 |
| 1/7 | 1,300 | 1,312 | 1,271 | 1,278 | -10 | -0.8 | 194,600 |
| 12/30 | 1,240 | 1,295 | 1,240 | 1,288 | +50 | +4.0 | 160,800 |
| 12/24 | 1,240 | 1,247 | 1,203 | 1,238 | 0 | 0.0 | 220,400 |
| 12/17 | 1,237 | 1,249 | 1,212 | 1,238 | +10 | +0.8 | 201,200 |
| 12/10 | 1,200 | 1,239 | 1,187 | 1,228 | +30 | +2.5 | 198,400 |
| 12/3 | 1,225 | 1,225 | 1,149 | 1,198 | -32 | -2.6 | 399,400 |
| 11/26 | 1,244 | 1,268 | 1,222 | 1,230 | -22 | -1.8 | 198,800 |
| 11/19 | 1,254 | 1,277 | 1,231 | 1,252 | +13 | +1.1 | 238,800 |
| 11/12 | 1,328 | 1,345 | 1,202 | 1,239 | -89 | -6.7 | 575,800 |
| 11/5 | 1,317 | 1,340 | 1,305 | 1,328 | +25 | +1.9 | 222,800 |
| 10/29 | 1,255 | 1,317 | 1,253 | 1,303 | +47 | +3.7 | 234,200 |
| 10/22 | 1,264 | 1,309 | 1,250 | 1,256 | -5 | -0.4 | 333,800 |
| 10/15 | 1,210 | 1,266 | 1,208 | 1,261 | +51 | +4.2 | 327,600 |
| 10/8 | 1,207 | 1,229 | 1,155 | 1,210 | +9 | +0.8 | 570,600 |
| 10/1 | 1,358 | 1,367 | 1,197 | 1,201 | -148 | -11.0 | 812,600 |
| 9/24 | 1,350 | 1,367 | 1,311 | 1,349 | -39 | -2.8 | 464,600 |
| 9/17 | 1,321 | 1,420 | 1,309 | 1,388 | +61 | +4.6 | 858,200 |
| 9/10 | 1,264 | 1,327 | 1,260 | 1,327 | +80 | +6.4 | 552,800 |
| 9/3 | 1,195 | 1,260 | 1,180 | 1,247 | +73 | +6.2 | 643,400 |
| 8/27 | 1,145 | 1,188 | 1,145 | 1,174 | +35 | +3.1 | 417,200 |
| 8/20 | 1,161 | 1,200 | 1,130 | 1,139 | -22 | -1.9 | 795,600 |
| 8/13 | 1,269 | 1,307 | 1,144 | 1,161 | -104 | -8.2 | 815,200 |
▶︎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