日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東天紅(8181)の株価時系列情報

東天紅(8181)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 877 881 870 879 1,800
2020/12/29 869 877 869 876 1,000
2020/12/28 866 870 857 868 3,100
2020/12/25 871 885 863 866 2,100
2020/12/24 880 884 870 875 2,300
2020/12/23 881 886 881 882 1,100
2020/12/22 892 892 887 887 3,100
2020/12/21 892 893 888 892 1,500
2020/12/18 928 928 891 892 5,600
2020/12/17 926 926 924 926 6,200
2020/12/16 921 926 912 926 2,400
2020/12/15 927 927 922 922 1,300
2020/12/14 930 930 927 927 1,600
2020/12/11 947 947 934 934 900
2020/12/10 937 937 936 936 7,600
2020/12/09 930 937 928 937 1,300
2020/12/08 937 942 930 930 900
2020/12/07 931 939 931 934 1,500
2020/12/04 926 932 926 931 600
2020/12/03 928 941 927 941 1,500
2020/12/02 945 945 931 943 2,000
2020/12/01 926 932 926 930 2,500
2020/11/30 932 932 926 926 500
2020/11/27 937 947 926 947 2,700
2020/11/26 937 937 924 924 1,300
2020/11/25 921 937 921 937 3,700
2020/11/24 963 963 946 946 2,100
2020/11/20 952 952 950 950 200
2020/11/19 955 962 955 962 1,400
2020/11/18 963 963 948 954 1,300
2020/11/17 957 957 947 954 2,800
2020/11/16 955 967 955 957 1,900
2020/11/13 960 965 952 964 800
2020/11/12 951 966 951 954 400
2020/11/11 961 966 951 966 3,200
2020/11/10 979 979 955 968 3,100
2020/11/09 952 960 949 955 2,200
2020/11/06 942 970 942 970 3,000
2020/11/05 964 983 964 982 1,800
2020/11/04 997 997 982 987 700
2020/11/02 980 989 973 989 1,100
2020/10/30 989 989 975 975 300
2020/10/29 963 980 963 979 700
2020/10/28 964 975 963 963 500
2020/10/27 965 979 965 979 700
2020/10/26 965 985 965 985 300
2020/10/23 978 978 959 975 1,400
2020/10/22 983 983 977 978 800
2020/10/21 972 984 972 973 400
2020/10/20 1,002 1,002 969 976 1,100
2020/10/19 993 993 969 984 900
2020/10/16 970 988 970 988 1,100
2020/10/15 997 997 984 985 1,700
2020/10/14 999 1,000 998 999 800
2020/10/13 1,000 1,000 999 999 300
2020/10/12 1,002 1,013 1,002 1,011 400
2020/10/09 1,004 1,004 1,001 1,001 500
2020/10/08 1,004 1,005 1,002 1,005 900
2020/10/07 1,009 1,018 1,009 1,018 500
2020/10/06 1,000 1,009 1,000 1,009 300
2020/10/05 996 1,015 996 1,002 1,100
2020/10/02 1,015 1,015 1,002 1,002 2,100
2020/09/30 1,009 1,009 999 999 800
2020/09/29 999 1,000 999 1,000 900
2020/09/28 999 999 990 999 2,700
2020/09/25 982 997 982 991 900
2020/09/24 1,000 1,000 984 993 2,800
2020/09/23 1,003 1,015 989 1,001 4,400
2020/09/18 1,049 1,049 1,025 1,040 1,100
2020/09/17 1,013 1,043 1,013 1,034 800
2020/09/16 1,042 1,043 1,042 1,043 300
2020/09/15 1,030 1,049 1,028 1,048 800
2020/09/14 1,037 1,049 1,031 1,049 900
2020/09/11 1,073 1,091 1,025 1,037 7,100
2020/09/10 1,000 1,012 995 1,005 2,300
2020/09/09 982 1,015 982 1,012 3,100
2020/09/08 999 1,028 992 1,027 3,600
2020/09/07 982 1,010 981 999 4,400
2020/09/04 979 985 979 979 1,600
2020/09/03 962 977 962 977 1,800
2020/09/02 974 975 960 975 2,100
2020/09/01 960 973 960 960 1,100
2020/08/31 972 974 955 959 2,000
2020/08/28 953 959 952 957 6,000
2020/08/27 967 993 951 951 23,100
2020/08/26 975 975 969 970 3,200
2020/08/25 1,007 1,007 984 984 7,800
2020/08/24 1,000 1,010 970 970 7,500
2020/08/21 979 990 976 988 7,800
2020/08/20 980 980 976 976 1,300
2020/08/19 978 980 966 979 4,000
2020/08/18 979 979 978 978 1,800
2020/08/17 967 980 965 980 2,000
2020/08/14 984 984 967 967 2,000
2020/08/13 952 984 952 984 2,400
2020/08/12 967 968 960 961 1,300
2020/08/11 973 973 954 967 1,700
2020/08/07 945 975 940 974 2,100
2020/08/06 940 955 940 943 400
2020/08/05 946 950 940 940 800
2020/08/04 975 975 959 961 600
2020/08/03 936 936 936 936 200
2020/07/31 965 965 941 941 700
2020/07/30 950 950 945 950 1,900
2020/07/29 959 959 945 945 900
2020/07/28 961 961 945 951 700
2020/07/27 942 987 942 956 1,300
2020/07/22 954 968 948 948 1,700
2020/07/21 953 960 953 953 800
2020/07/20 945 983 945 968 1,300
2020/07/17 965 980 940 945 4,200
2020/07/16 989 989 965 967 2,600
2020/07/15 972 984 972 975 1,800
2020/07/14 997 997 979 979 900
2020/07/13 950 967 946 967 1,200
2020/07/10 977 977 950 950 2,200
2020/07/09 977 977 977 977 300
2020/07/08 972 989 972 973 2,000
2020/07/07 999 999 979 984 700
2020/07/06 1,016 1,016 971 971 1,100
2020/07/03 986 986 980 980 600
2020/07/02 1,035 1,035 986 986 1,100
2020/07/01 995 1,001 983 991 1,500
2020/06/30 1,000 1,006 998 998 4,200
2020/06/29 980 1,040 980 1,035 4,400
2020/06/26 979 980 971 980 1,000
2020/06/25 995 995 970 970 1,200
2020/06/24 1,000 1,000 999 999 500
2020/06/23 1,019 1,019 1,000 1,000 2,100
2020/06/22 1,006 1,006 982 982 1,300
2020/06/19 975 1,006 975 1,006 1,200
2020/06/18 1,004 1,004 1,000 1,000 500
2020/06/17 961 1,000 961 1,000 600
2020/06/16 955 991 955 991 600
2020/06/15 986 993 947 968 2,000
2020/06/12 1,010 1,010 989 1,000 2,400
2020/06/11 1,002 1,002 995 995 1,900
2020/06/10 1,001 1,002 1,001 1,002 300
2020/06/09 1,001 1,001 1,001 1,001 300
2020/06/08 1,019 1,019 1,002 1,005 1,500
2020/06/05 1,001 1,005 1,001 1,001 900
2020/06/04 1,017 1,019 1,004 1,004 500
2020/06/03 1,003 1,025 1,003 1,023 900
2020/06/02 1,034 1,034 1,008 1,012 1,100
2020/06/01 1,000 1,015 995 995 1,300
2020/05/29 997 1,015 997 1,014 2,300
2020/05/28 1,002 1,013 993 1,013 3,600
2020/05/27 1,033 1,033 1,005 1,005 1,300
2020/05/26 996 1,035 996 1,003 2,400
2020/05/25 974 988 974 985 800
2020/05/22 969 969 960 967 1,400
2020/05/21 964 964 949 954 1,800
2020/05/20 967 967 940 940 1,200
2020/05/19 974 974 940 940 200
2020/05/18 931 955 931 950 2,100
2020/05/15 899 975 891 975 4,700
2020/05/14 902 909 899 899 500
2020/05/13 912 917 895 917 2,600
2020/05/12 901 912 888 888 2,300
2020/05/11 874 917 874 916 4,100
2020/05/08 852 874 852 868 2,100
2020/05/07 846 850 846 850 600
2020/05/01 850 857 850 855 700
2020/04/30 850 850 842 845 1,100
2020/04/28 856 857 841 857 4,200
2020/04/27 832 840 832 837 900
2020/04/24 846 846 841 841 500
2020/04/23 845 849 845 849 1,400
2020/04/22 826 827 824 827 500
2020/04/21 831 850 822 850 3,300
2020/04/20 845 849 830 841 2,300
2020/04/17 820 851 820 845 1,800
2020/04/16 832 832 822 831 1,900
2020/04/15 837 842 822 822 2,800
2020/04/14 820 837 820 837 2,800
2020/04/13 830 830 821 821 1,100
2020/04/10 824 840 822 830 1,500
2020/04/09 846 847 830 830 2,200
2020/04/08 840 847 802 847 2,400
2020/04/07 850 850 809 833 3,600
2020/04/06 798 827 783 820 2,600
2020/04/03 798 798 767 798 1,800
2020/04/02 800 800 786 798 1,900
2020/04/01 811 822 807 821 2,500
2020/03/31 826 826 823 826 1,100
2020/03/30 841 859 806 806 2,900
2020/03/27 874 874 839 859 4,500
2020/03/26 822 860 817 860 4,000
2020/03/25 821 855 820 835 6,200
2020/03/24 759 821 750 821 3,500
2020/03/23 737 749 726 749 2,900
2020/03/19 764 764 721 722 3,100
2020/03/18 765 767 742 744 3,300
2020/03/17 712 752 688 742 8,500
2020/03/16 725 740 706 721 4,600
2020/03/13 768 768 700 708 12,600
2020/03/12 835 835 781 790 5,300
2020/03/11 830 841 805 805 4,100
2020/03/10 811 848 788 825 14,900
2020/03/09 960 984 854 856 16,200
2020/03/06 1,034 1,037 953 981 9,400
2020/03/05 1,048 1,080 1,024 1,034 5,100
2020/03/04 1,050 1,060 1,037 1,045 1,500
2020/03/03 1,124 1,124 1,061 1,072 3,200
2020/03/02 1,059 1,095 1,035 1,094 8,100
2020/02/28 1,122 1,135 1,059 1,059 8,000
2020/02/27 1,230 1,230 1,152 1,152 12,700
2020/02/26 1,252 1,252 1,225 1,236 3,300
2020/02/25 1,228 1,228 1,200 1,222 7,100
2020/02/21 1,242 1,259 1,240 1,251 3,400
2020/02/20 1,246 1,265 1,242 1,251 2,500
2020/02/19 1,241 1,261 1,240 1,245 1,900
2020/02/18 1,265 1,267 1,245 1,245 2,100
2020/02/17 1,252 1,252 1,251 1,251 2,600
2020/02/14 1,268 1,268 1,265 1,265 1,200
2020/02/13 1,267 1,273 1,266 1,272 1,200
2020/02/12 1,277 1,277 1,266 1,267 1,900
2020/02/10 1,266 1,290 1,265 1,266 1,700
2020/02/07 1,280 1,282 1,272 1,272 1,300
2020/02/06 1,272 1,297 1,272 1,286 1,700
2020/02/05 1,272 1,288 1,272 1,277 1,000
2020/02/04 1,270 1,284 1,270 1,284 2,400
2020/02/03 1,271 1,271 1,266 1,269 1,500
2020/01/31 1,274 1,275 1,269 1,271 1,800
2020/01/30 1,288 1,294 1,260 1,274 2,200
2020/01/29 1,274 1,288 1,274 1,288 1,200
2020/01/28 1,256 1,279 1,255 1,270 1,800
2020/01/27 1,267 1,288 1,256 1,272 2,900
2020/01/24 1,270 1,280 1,268 1,280 6,300
2020/01/23 1,264 1,272 1,257 1,263 2,500
2020/01/22 1,247 1,262 1,247 1,253 2,100
2020/01/21 1,244 1,254 1,235 1,254 2,300
2020/01/20 1,240 1,244 1,236 1,236 3,800
2020/01/17 1,246 1,246 1,239 1,239 2,000
2020/01/16 1,252 1,252 1,246 1,246 1,700
2020/01/15 1,270 1,270 1,244 1,244 14,100
2020/01/14 1,297 1,313 1,297 1,313 3,500
2020/01/10 1,285 1,286 1,282 1,286 900
2020/01/09 1,262 1,287 1,262 1,283 3,700
2020/01/08 1,260 1,263 1,253 1,261 1,700
2020/01/07 1,269 1,269 1,257 1,265 2,200
2020/01/06 1,248 1,251 1,244 1,244 2,300

このページの先頭へ