8706東証P貸借
業種 証券・商品
極東証券 株価時系列データ
PTS
1,505
円
(22:41)
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 |
|---|---|
| 1,824 (24/03/25) | 587 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,824 (24/03/25) | 955 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,519 | 1,608 | 1,493 | 1,505 | -3 | -0.2 | 1,570,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,521 | 1,599 | 1,490 | 1,508 | +3 | +0.2 | 2,153,100 |
| 4/19 | 1,477 | 1,563 | 1,456 | 1,505 | +17 | +1.1 | 1,987,300 |
| 4/12 | 1,429 | 1,544 | 1,415 | 1,488 | +65 | +4.6 | 1,985,000 |
| 4/5 | 1,577 | 1,583 | 1,386 | 1,423 | -142 | -9.1 | 3,181,100 |
| 3/29 | 1,796 | 1,824 | 1,557 | 1,565 | -212 | -11.9 | 5,483,100 |
| 3/22 | 1,706 | 1,804 | 1,663 | 1,777 | +89 | +5.3 | 3,777,000 |
| 3/15 | 1,080 | 1,792 | 1,064 | 1,688 | +589 | +53.6 | 4,250,600 |
| 3/8 | 1,073 | 1,119 | 1,047 | 1,099 | +35 | +3.3 | 654,900 |
| 3/1 | 1,025 | 1,069 | 1,012 | 1,064 | +40 | +3.9 | 498,500 |
| 2/22 | 1,007 | 1,035 | 991 | 1,024 | +25 | +2.5 | 492,400 |
| 2/16 | 975 | 1,010 | 966 | 999 | +29 | +3.0 | 438,000 |
| 2/9 | 999 | 1,002 | 969 | 970 | -17 | -1.7 | 538,200 |
| 2/2 | 1,031 | 1,065 | 977 | 987 | -37 | -3.6 | 1,067,800 |
| 1/26 | 1,047 | 1,065 | 1,020 | 1,024 | -11 | -1.1 | 462,900 |
| 1/19 | 1,030 | 1,077 | 1,017 | 1,035 | +5 | +0.5 | 550,500 |
| 1/12 | 1,006 | 1,054 | 1,006 | 1,030 | +30 | +3.0 | 360,000 |
| 1/5 | 963 | 1,004 | 955 | 1,000 | +37 | +3.8 | 130,800 |
| 12/29 | 950 | 968 | 927 | 963 | +24 | +2.6 | 344,300 |
| 12/22 | 950 | 965 | 924 | 939 | -28 | -2.9 | 475,900 |
| 12/15 | 1,035 | 1,050 | 964 | 967 | -53 | -5.2 | 545,400 |
| 12/8 | 1,023 | 1,046 | 999 | 1,020 | -8 | -0.8 | 430,400 |
| 12/1 | 1,035 | 1,055 | 1,004 | 1,028 | -3 | -0.3 | 456,700 |
| 11/24 | 1,060 | 1,080 | 1,028 | 1,031 | -36 | -3.4 | 394,100 |
| 11/17 | 1,084 | 1,104 | 1,030 | 1,067 | -14 | -1.3 | 584,600 |
| 11/10 | 1,048 | 1,084 | 1,014 | 1,081 | +54 | +5.3 | 1,010,700 |
| 11/2 | 1,049 | 1,073 | 1,001 | 1,027 | -28 | -2.7 | 943,200 |
| 10/27 | 999 | 1,055 | 975 | 1,055 | +55 | +5.5 | 1,253,200 |
| 10/20 | 933 | 1,028 | 932 | 1,000 | +44 | +4.6 | 1,539,500 |
| 10/13 | 960 | 979 | 949 | 956 | +23 | +2.5 | 512,600 |
| 10/6 | 920 | 953 | 879 | 933 | +4 | +0.4 | 791,300 |
▶︎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