極東開発工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,460（2026年2月10日）
- 年初来安値
- 1,954（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/12 | 3,390 | 3,400 | 3,310 | 3,380 | 255,400 | 3,380 | 49.11 | 1.18 |
| 2026/2/10 | 3,430 | 3,460 | 3,405 | 3,440 | 168,600 | 3,440 | 49.99 | 1.2 |
| 2026/2/9 | 3,400 | 3,420 | 3,340 | 3,390 | 172,500 | 3,390 | 49.26 | 1.18 |
| 2026/2/6 | 3,330 | 3,350 | 3,200 | 3,340 | 189,700 | 3,340 | 48.53 | 1.17 |
| 2026/2/5 | 3,340 | 3,355 | 3,325 | 3,330 | 99,700 | 3,330 | 48.39 | 1.16 |
| 2026/2/4 | 3,335 | 3,375 | 3,325 | 3,325 | 196,800 | 3,325 | 48.31 | 1.16 |
| 2026/2/3 | 3,295 | 3,335 | 3,275 | 3,330 | 89,900 | 3,330 | 48.39 | 1.16 |
| 2026/2/2 | 3,310 | 3,345 | 3,260 | 3,260 | 85,500 | 3,260 | 47.37 | 1.14 |
| 2026/1/30 | 3,305 | 3,315 | 3,265 | 3,305 | 75,000 | 3,305 | 48.02 | 1.15 |
| 2026/1/29 | 3,255 | 3,310 | 3,205 | 3,280 | 115,600 | 3,280 | ||
| 2026/1/28 | 3,285 | 3,290 | 3,240 | 3,260 | 95,500 | 3,260 | ||
| 2026/1/27 | 3,300 | 3,335 | 3,255 | 3,330 | 116,000 | 3,330 | ||
| 2026/1/26 | 3,325 | 3,365 | 3,300 | 3,320 | 109,900 | 3,320 | ||
| 2026/1/23 | 3,370 | 3,420 | 3,360 | 3,385 | 108,100 | 3,385 | ||
| 2026/1/22 | 3,360 | 3,385 | 3,330 | 3,370 | 94,500 | 3,370 | ||
| 2026/1/21 | 3,340 | 3,370 | 3,320 | 3,345 | 82,000 | 3,345 | ||
| 2026/1/20 | 3,400 | 3,415 | 3,355 | 3,370 | 92,100 | 3,370 | ||
| 2026/1/19 | 3,365 | 3,415 | 3,355 | 3,400 | 90,200 | 3,400 | ||
| 2026/1/16 | 3,330 | 3,375 | 3,325 | 3,375 | 70,100 | 3,375 | ||
| 2026/1/15 | 3,315 | 3,360 | 3,305 | 3,335 | 112,000 | 3,335 |
1〜20/244件
