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15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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,550 | 1,625 | 1,550 | 1,592 | +111 | +7.5 | 307,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 653 | 700 | 585 | 596 | -147 | -19.8 | 167,600 |
| 3/27 | 595 | 743 | 593 | 743 | +148 | +24.9 | 252,800 |
| 3/19 | 605 | 667 | 561 | 595 | +3 | +0.5 | 144,800 |
| 3/13 | 701 | 728 | 566 | 592 | -133 | -18.3 | 254,800 |
| 3/6 | 789 | 852 | 725 | 725 | -64 | -8.1 | 140,000 |
| 2/28 | 937 | 937 | 786 | 789 | -161 | -17.0 | 100,000 |
| 2/21 | 990 | 990 | 944 | 950 | -54 | -5.4 | 66,400 |
| 2/14 | 1,066 | 1,066 | 984 | 1,004 | -71 | -6.6 | 45,000 |
| 2/7 | 984 | 1,082 | 982 | 1,075 | +60 | +5.9 | 76,200 |
| 1/31 | 1,126 | 1,126 | 1,010 | 1,015 | -107 | -9.5 | 168,400 |
| 1/24 | 1,076 | 1,145 | 1,073 | 1,122 | +46 | +4.3 | 73,600 |
| 1/17 | 1,099 | 1,099 | 1,056 | 1,076 | -23 | -2.1 | 59,200 |
| 1/10 | 1,082 | 1,129 | 1,051 | 1,099 | +10 | +0.9 | 94,600 |
| 12/30 | 1,124 | 1,124 | 1,081 | 1,089 | -32 | -2.9 | 13,200 |
| 12/27 | 1,120 | 1,140 | 1,088 | 1,121 | +1 | +0.1 | 58,400 |
| 12/20 | 1,146 | 1,149 | 1,113 | 1,120 | -26 | -2.3 | 108,600 |
| 12/13 | 1,124 | 1,156 | 1,100 | 1,146 | +34 | +3.1 | 142,600 |
| 12/6 | 1,096 | 1,112 | 1,074 | 1,112 | +16 | +1.5 | 56,200 |
| 11/29 | 1,074 | 1,113 | 1,071 | 1,096 | +33 | +3.1 | 119,200 |
| 11/22 | 1,044 | 1,067 | 1,018 | 1,063 | +19 | +1.8 | 98,800 |
| 11/15 | 1,062 | 1,065 | 978 | 1,044 | -15 | -1.4 | 357,400 |
| 11/8 | 1,000 | 1,076 | 1,000 | 1,059 | +59 | +5.9 | 185,000 |
| 11/1 | 913 | 1,015 | 904 | 1,000 | +87 | +9.5 | 267,600 |
| 10/25 | 909 | 921 | 903 | 913 | +4 | +0.4 | 80,000 |
| 10/18 | 912 | 923 | 895 | 909 | +9 | +1.0 | 103,200 |
| 10/11 | 879 | 911 | 866 | 900 | +24 | +2.7 | 151,000 |
| 10/4 | 901 | 905 | 864 | 876 | -26 | -2.9 | 87,400 |
| 9/27 | 913 | 925 | 891 | 902 | -15 | -1.6 | 91,200 |
| 9/20 | 930 | 945 | 897 | 917 | -8 | -0.9 | 91,000 |
| 9/13 | 834 | 945 | 825 | 925 | +91 | +10.9 | 192,400 |
▶︎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
