8093東証P貸借
業種 卸売業
極東貿易 株価時系列データ
PTS
1,490
円
取引時間外
(19:17)
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) | 1,301 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,525 | 1,540 | 1,492 | 1,515 | +1 | +0.1 | 173,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,306 | 1,318 | 1,235 | 1,265 | -40 | -3.1 | 599,200 |
| 7/30 | 1,326 | 1,355 | 1,305 | 1,305 | -20 | -1.5 | 458,000 |
| 7/21 | 1,318 | 1,356 | 1,272 | 1,325 | +5 | +0.4 | 537,400 |
| 7/16 | 1,300 | 1,373 | 1,300 | 1,320 | +37 | +2.9 | 833,200 |
| 7/9 | 1,249 | 1,286 | 1,226 | 1,283 | +39 | +3.1 | 709,000 |
| 7/2 | 1,242 | 1,283 | 1,224 | 1,244 | +10 | +0.8 | 621,000 |
| 6/25 | 1,154 | 1,265 | 1,139 | 1,234 | +65 | +5.6 | 903,000 |
| 6/18 | 1,167 | 1,185 | 1,120 | 1,169 | +8 | +0.7 | 720,400 |
| 6/11 | 1,142 | 1,205 | 1,132 | 1,161 | +36 | +3.2 | 881,000 |
| 6/4 | 1,077 | 1,159 | 1,068 | 1,125 | +44 | +4.1 | 783,400 |
| 5/28 | 1,132 | 1,137 | 1,054 | 1,081 | -58 | -5.1 | 1,120,000 |
| 5/21 | 975 | 1,154 | 958 | 1,139 | +173 | +17.9 | 1,841,400 |
| 5/14 | 696 | 979 | 695 | 966 | +280 | +40.8 | 3,869,000 |
| 5/7 | 678 | 690 | 678 | 686 | +5 | +0.7 | 21,000 |
| 4/30 | 685 | 689 | 675 | 681 | -2 | -0.3 | 39,400 |
| 4/23 | 703 | 707 | 675 | 683 | -20 | -2.8 | 87,800 |
| 4/16 | 694 | 707 | 690 | 703 | +9 | +1.3 | 96,200 |
▶︎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
