大興電子通信(8023)の株価時系列情報
大興電子通信(8023)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 845 | 845 | 823 | 823 | 22,200 |
| 2024/07/25 | 845 | 845 | 821 | 834 | 92,000 |
| 2024/07/24 | 855 | 855 | 828 | 836 | 42,700 |
| 2024/07/23 | 851 | 858 | 849 | 852 | 34,000 |
| 2024/07/22 | 871 | 871 | 845 | 845 | 39,500 |
| 2024/07/19 | 862 | 873 | 861 | 866 | 6,900 |
| 2024/07/18 | 861 | 868 | 859 | 867 | 34,300 |
| 2024/07/17 | 866 | 870 | 861 | 861 | 16,400 |
| 2024/07/16 | 874 | 875 | 857 | 864 | 36,400 |
| 2024/07/12 | 849 | 869 | 849 | 859 | 22,500 |
| 2024/07/11 | 855 | 863 | 846 | 854 | 21,300 |
| 2024/07/10 | 860 | 865 | 851 | 855 | 13,300 |
| 2024/07/09 | 866 | 874 | 852 | 860 | 9,100 |
| 2024/07/08 | 878 | 878 | 861 | 862 | 11,200 |
| 2024/07/05 | 878 | 882 | 862 | 871 | 36,400 |
| 2024/07/04 | 884 | 884 | 867 | 870 | 16,700 |
| 2024/07/03 | 880 | 888 | 873 | 878 | 43,400 |
| 2024/07/02 | 856 | 880 | 845 | 880 | 39,300 |
| 2024/07/01 | 856 | 864 | 847 | 864 | 35,200 |
| 2024/06/28 | 868 | 868 | 848 | 854 | 18,500 |
| 2024/06/27 | 866 | 868 | 860 | 860 | 7,300 |
| 2024/06/26 | 871 | 871 | 859 | 863 | 12,200 |
| 2024/06/25 | 878 | 878 | 865 | 870 | 19,200 |
| 2024/06/24 | 857 | 874 | 857 | 861 | 24,000 |
| 2024/06/21 | 843 | 856 | 842 | 850 | 26,600 |
| 2024/06/20 | 850 | 850 | 835 | 845 | 10,600 |
| 2024/06/19 | 843 | 852 | 843 | 852 | 17,900 |
| 2024/06/18 | 826 | 840 | 826 | 840 | 16,300 |
| 2024/06/17 | 831 | 831 | 816 | 826 | 21,200 |
| 2024/06/14 | 815 | 835 | 814 | 835 | 15,100 |
| 2024/06/13 | 832 | 833 | 816 | 818 | 23,900 |
| 2024/06/12 | 840 | 840 | 824 | 830 | 16,300 |
| 2024/06/11 | 842 | 842 | 831 | 835 | 9,500 |
| 2024/06/10 | 817 | 833 | 817 | 828 | 15,000 |
| 2024/06/07 | 817 | 818 | 811 | 816 | 16,700 |
| 2024/06/06 | 822 | 822 | 811 | 812 | 36,300 |
| 2024/06/05 | 836 | 839 | 817 | 818 | 39,100 |
| 2024/06/04 | 831 | 840 | 830 | 831 | 65,800 |
| 2024/06/03 | 838 | 847 | 832 | 832 | 33,000 |
| 2024/05/31 | 821 | 829 | 821 | 827 | 32,500 |
| 2024/05/30 | 817 | 823 | 807 | 821 | 31,500 |
| 2024/05/29 | 821 | 832 | 816 | 821 | 25,700 |
| 2024/05/28 | 808 | 835 | 808 | 822 | 56,200 |
| 2024/05/27 | 812 | 812 | 798 | 809 | 43,100 |
| 2024/05/24 | 819 | 819 | 806 | 807 | 43,800 |
| 2024/05/23 | 820 | 826 | 813 | 820 | 35,600 |
| 2024/05/22 | 819 | 825 | 814 | 816 | 41,400 |
| 2024/05/21 | 844 | 848 | 818 | 819 | 54,700 |
| 2024/05/20 | 836 | 849 | 833 | 841 | 75,600 |
| 2024/05/17 | 819 | 858 | 819 | 841 | 90,800 |
| 2024/05/16 | 831 | 856 | 802 | 821 | 455,100 |
| 2024/05/15 | 890 | 890 | 849 | 867 | 154,300 |
| 2024/05/14 | 874 | 896 | 869 | 896 | 79,200 |
| 2024/05/13 | 871 | 873 | 855 | 870 | 131,600 |
| 2024/05/10 | 890 | 890 | 874 | 876 | 98,800 |
| 2024/05/09 | 900 | 900 | 873 | 882 | 158,100 |
| 2024/05/08 | 905 | 911 | 885 | 898 | 221,700 |
| 2024/05/07 | 927 | 935 | 908 | 910 | 225,200 |
| 2024/05/02 | 915 | 922 | 910 | 919 | 40,600 |
| 2024/05/01 | 923 | 929 | 910 | 915 | 76,100 |
| 2024/04/30 | 935 | 940 | 921 | 938 | 84,300 |
| 2024/04/26 | 950 | 958 | 944 | 947 | 69,600 |
| 2024/04/25 | 980 | 980 | 951 | 955 | 90,900 |
| 2024/04/24 | 997 | 1,010 | 976 | 983 | 208,200 |
| 2024/04/23 | 1,004 | 1,004 | 979 | 982 | 136,400 |
| 2024/04/22 | 980 | 993 | 973 | 991 | 51,800 |
| 2024/04/19 | 1,012 | 1,019 | 965 | 979 | 127,400 |
| 2024/04/18 | 992 | 1,012 | 986 | 1,012 | 45,900 |
| 2024/04/17 | 1,001 | 1,015 | 986 | 998 | 54,600 |
| 2024/04/16 | 1,020 | 1,026 | 987 | 994 | 149,000 |
| 2024/04/15 | 1,048 | 1,074 | 1,010 | 1,036 | 202,500 |
| 2024/04/12 | 1,020 | 1,025 | 1,008 | 1,018 | 27,100 |
| 2024/04/11 | 1,009 | 1,016 | 995 | 1,008 | 30,100 |
| 2024/04/10 | 1,019 | 1,025 | 1,010 | 1,014 | 32,300 |
| 2024/04/09 | 990 | 1,029 | 990 | 1,028 | 63,600 |
| 2024/04/08 | 1,005 | 1,018 | 987 | 994 | 80,500 |
| 2024/04/05 | 999 | 1,018 | 965 | 996 | 132,600 |
| 2024/04/04 | 1,034 | 1,035 | 1,018 | 1,023 | 37,500 |
| 2024/04/03 | 1,030 | 1,037 | 1,014 | 1,022 | 58,600 |
| 2024/04/02 | 1,050 | 1,061 | 1,007 | 1,031 | 115,900 |
| 2024/04/01 | 1,114 | 1,117 | 1,039 | 1,043 | 160,800 |
| 2024/03/29 | 1,073 | 1,141 | 1,061 | 1,128 | 166,200 |
| 2024/03/28 | 1,024 | 1,076 | 1,021 | 1,071 | 104,100 |
| 2024/03/27 | 1,060 | 1,069 | 1,031 | 1,045 | 105,600 |
| 2024/03/26 | 1,050 | 1,098 | 1,050 | 1,071 | 306,700 |
| 2024/03/25 | 990 | 1,035 | 987 | 1,027 | 189,800 |
| 2024/03/22 | 985 | 985 | 964 | 977 | 53,000 |
| 2024/03/21 | 966 | 980 | 962 | 976 | 69,200 |
| 2024/03/19 | 949 | 953 | 935 | 952 | 54,100 |
| 2024/03/18 | 947 | 949 | 931 | 949 | 83,800 |
| 2024/03/15 | 938 | 941 | 929 | 932 | 70,500 |
| 2024/03/14 | 928 | 953 | 914 | 947 | 105,200 |
| 2024/03/13 | 955 | 963 | 928 | 928 | 80,400 |
| 2024/03/12 | 962 | 968 | 939 | 952 | 78,100 |
| 2024/03/11 | 998 | 1,009 | 966 | 974 | 103,000 |
| 2024/03/08 | 983 | 1,043 | 978 | 1,038 | 158,700 |
| 2024/03/07 | 1,003 | 1,011 | 967 | 982 | 89,600 |
| 2024/03/06 | 956 | 990 | 956 | 989 | 126,400 |
| 2024/03/05 | 948 | 956 | 936 | 952 | 46,400 |
| 2024/03/04 | 930 | 969 | 926 | 960 | 120,100 |
| 2024/03/01 | 911 | 916 | 904 | 915 | 35,800 |
| 2024/02/29 | 917 | 917 | 906 | 910 | 43,500 |
| 2024/02/28 | 912 | 921 | 907 | 917 | 33,400 |
| 2024/02/27 | 924 | 924 | 906 | 906 | 38,600 |
| 2024/02/26 | 919 | 932 | 917 | 922 | 88,200 |
| 2024/02/22 | 919 | 927 | 903 | 912 | 66,800 |
| 2024/02/21 | 904 | 919 | 904 | 910 | 80,200 |
| 2024/02/20 | 896 | 914 | 896 | 908 | 90,500 |
| 2024/02/19 | 881 | 904 | 876 | 891 | 71,500 |
| 2024/02/16 | 891 | 898 | 880 | 881 | 73,900 |
| 2024/02/15 | 905 | 906 | 884 | 894 | 100,300 |
| 2024/02/14 | 906 | 924 | 900 | 900 | 89,100 |
| 2024/02/13 | 926 | 932 | 894 | 906 | 188,800 |
| 2024/02/09 | 915 | 936 | 905 | 935 | 321,100 |
| 2024/02/08 | 1,037 | 1,045 | 1,000 | 1,016 | 211,300 |
| 2024/02/07 | 1,029 | 1,048 | 1,010 | 1,024 | 120,000 |
| 2024/02/06 | 1,048 | 1,048 | 1,030 | 1,035 | 56,000 |
| 2024/02/05 | 1,080 | 1,081 | 1,042 | 1,054 | 62,800 |
| 2024/02/02 | 1,063 | 1,086 | 1,054 | 1,072 | 71,700 |
| 2024/02/01 | 1,063 | 1,082 | 1,051 | 1,068 | 61,100 |
| 2024/01/31 | 1,090 | 1,090 | 1,038 | 1,069 | 80,300 |
| 2024/01/30 | 1,053 | 1,095 | 1,047 | 1,095 | 90,500 |
| 2024/01/29 | 1,013 | 1,055 | 1,013 | 1,053 | 135,900 |
| 2024/01/26 | 1,040 | 1,048 | 1,006 | 1,009 | 70,700 |
| 2024/01/25 | 1,020 | 1,036 | 1,008 | 1,033 | 62,200 |
| 2024/01/24 | 1,043 | 1,047 | 1,012 | 1,022 | 85,100 |
| 2024/01/23 | 1,062 | 1,086 | 1,037 | 1,043 | 214,700 |
| 2024/01/22 | 1,015 | 1,061 | 1,011 | 1,056 | 233,700 |
| 2024/01/19 | 990 | 1,003 | 985 | 999 | 25,200 |
| 2024/01/18 | 982 | 1,005 | 982 | 991 | 33,000 |
| 2024/01/17 | 993 | 1,003 | 974 | 989 | 88,600 |
| 2024/01/16 | 1,013 | 1,013 | 982 | 998 | 73,200 |
| 2024/01/15 | 1,011 | 1,023 | 990 | 1,010 | 121,200 |
| 2024/01/12 | 1,029 | 1,042 | 981 | 981 | 202,200 |
| 2024/01/11 | 973 | 1,033 | 965 | 1,031 | 241,800 |
| 2024/01/10 | 985 | 988 | 963 | 963 | 63,500 |
| 2024/01/09 | 988 | 992 | 972 | 988 | 145,300 |
| 2024/01/05 | 970 | 981 | 949 | 976 | 234,500 |
| 2024/01/04 | 912 | 969 | 912 | 956 | 297,700 |
| 2023/12/29 | 901 | 933 | 895 | 914 | 47,200 |
| 2023/12/28 | 901 | 918 | 898 | 898 | 23,700 |
| 2023/12/27 | 908 | 908 | 882 | 893 | 50,000 |
| 2023/12/26 | 894 | 920 | 894 | 908 | 44,300 |
| 2023/12/25 | 936 | 943 | 894 | 908 | 67,400 |
| 2023/12/22 | 942 | 951 | 928 | 934 | 69,500 |
| 2023/12/21 | 958 | 960 | 940 | 943 | 39,500 |
| 2023/12/20 | 964 | 985 | 951 | 956 | 124,100 |
| 2023/12/19 | 895 | 948 | 892 | 934 | 100,000 |
| 2023/12/18 | 890 | 910 | 863 | 895 | 69,600 |
| 2023/12/15 | 865 | 893 | 864 | 889 | 37,000 |
| 2023/12/14 | 910 | 913 | 847 | 862 | 85,400 |
| 2023/12/13 | 893 | 901 | 871 | 901 | 71,000 |
| 2023/12/12 | 927 | 954 | 852 | 878 | 143,600 |
| 2023/12/11 | 900 | 931 | 900 | 927 | 58,300 |
| 2023/12/08 | 898 | 914 | 878 | 887 | 86,100 |
| 2023/12/07 | 915 | 932 | 902 | 903 | 75,700 |
| 2023/12/06 | 902 | 941 | 902 | 935 | 83,700 |
| 2023/12/05 | 976 | 979 | 886 | 900 | 216,400 |
| 2023/12/04 | 1,000 | 1,000 | 968 | 986 | 90,100 |
| 2023/12/01 | 1,017 | 1,022 | 990 | 1,000 | 143,400 |
| 2023/11/30 | 952 | 1,021 | 951 | 1,009 | 220,000 |
| 2023/11/29 | 950 | 973 | 936 | 948 | 62,900 |
| 2023/11/28 | 933 | 975 | 933 | 959 | 101,300 |
| 2023/11/27 | 940 | 970 | 933 | 933 | 141,100 |
| 2023/11/24 | 933 | 969 | 933 | 940 | 194,800 |
| 2023/11/22 | 921 | 930 | 911 | 914 | 122,700 |
| 2023/11/21 | 915 | 915 | 881 | 891 | 96,100 |
| 2023/11/20 | 922 | 939 | 899 | 907 | 81,100 |
| 2023/11/17 | 877 | 948 | 874 | 933 | 204,100 |
| 2023/11/16 | 854 | 887 | 852 | 877 | 75,100 |
| 2023/11/15 | 880 | 880 | 845 | 862 | 67,500 |
| 2023/11/14 | 876 | 900 | 843 | 872 | 246,800 |
| 2023/11/13 | 820 | 888 | 801 | 876 | 1,053,000 |
| 2023/11/10 | 763 | 763 | 763 | 763 | 62,300 |
| 2023/11/09 | 663 | 667 | 649 | 663 | 51,600 |
| 2023/11/08 | 662 | 665 | 654 | 657 | 14,400 |
| 2023/11/07 | 663 | 668 | 659 | 660 | 17,200 |
| 2023/11/06 | 656 | 664 | 655 | 660 | 12,400 |
| 2023/11/02 | 654 | 661 | 652 | 654 | 26,400 |
| 2023/11/01 | 649 | 654 | 644 | 653 | 11,100 |
| 2023/10/31 | 646 | 648 | 635 | 647 | 10,000 |
| 2023/10/30 | 640 | 650 | 640 | 646 | 8,400 |
| 2023/10/27 | 644 | 651 | 643 | 646 | 8,900 |
| 2023/10/26 | 653 | 653 | 644 | 647 | 9,900 |
| 2023/10/25 | 654 | 654 | 648 | 652 | 8,600 |
| 2023/10/24 | 650 | 650 | 635 | 646 | 38,200 |
| 2023/10/23 | 650 | 650 | 640 | 644 | 10,200 |
| 2023/10/20 | 649 | 650 | 645 | 649 | 6,700 |
| 2023/10/19 | 649 | 654 | 645 | 648 | 6,300 |
| 2023/10/18 | 647 | 653 | 645 | 652 | 11,500 |
| 2023/10/17 | 650 | 652 | 644 | 650 | 9,700 |
| 2023/10/16 | 651 | 654 | 645 | 650 | 11,600 |
| 2023/10/13 | 664 | 665 | 649 | 653 | 22,500 |
| 2023/10/12 | 660 | 664 | 652 | 664 | 7,000 |
| 2023/10/11 | 661 | 669 | 649 | 650 | 21,200 |
| 2023/10/10 | 657 | 668 | 656 | 662 | 7,900 |
| 2023/10/06 | 657 | 658 | 650 | 657 | 11,300 |
| 2023/10/05 | 637 | 652 | 637 | 652 | 9,800 |
| 2023/10/04 | 625 | 648 | 625 | 636 | 29,500 |
| 2023/10/03 | 645 | 656 | 640 | 645 | 31,900 |