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

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
2010/12/30 0 0 0 125 0
2010/12/29 125 125 125 125 2,000
2010/12/28 0 0 0 119 0
2010/12/27 120 120 119 119 9,000
2010/12/24 121 121 120 120 15,000
2010/12/22 125 126 125 126 5,000
2010/12/21 122 122 121 121 4,000
2010/12/20 122 122 122 122 2,000
2010/12/17 121 121 121 121 1,000
2010/12/16 121 122 121 122 2,000
2010/12/15 123 123 123 123 8,000
2010/12/14 119 124 119 124 3,000
2010/12/13 119 120 119 120 3,000
2010/12/10 117 117 117 117 2,000
2010/12/09 117 117 117 117 5,000
2010/12/08 117 118 117 118 4,000
2010/12/07 115 115 115 115 4,000
2010/12/06 115 118 114 118 8,000
2010/12/03 119 120 117 119 41,000
2010/12/02 124 127 124 127 13,000
2010/12/01 127 130 123 123 11,000
2010/11/30 126 126 126 126 2,000
2010/11/29 120 125 120 125 6,000
2010/11/26 117 118 117 118 6,000
2010/11/25 115 117 113 117 15,000
2010/11/24 115 115 113 115 4,000
2010/11/22 109 112 109 110 6,000
2010/11/19 111 111 111 111 2,000
2010/11/18 110 110 110 110 1,000
2010/11/17 0 0 0 113 0
2010/11/16 113 113 113 113 1,000
2010/11/15 108 108 108 108 13,000
2010/11/12 109 112 109 112 7,000
2010/11/11 110 110 109 109 6,000
2010/11/10 107 110 107 110 6,000
2010/11/09 0 0 0 105 0
2010/11/08 105 105 105 105 1,000
2010/11/05 108 109 108 109 3,000
2010/11/04 0 0 0 113 0
2010/11/02 113 113 113 113 1,000
2010/11/01 0 0 0 108 0
2010/10/29 108 108 108 108 1,000
2010/10/28 110 110 110 110 1,000
2010/10/27 0 0 0 115 0
2010/10/26 115 115 115 115 3,000
2010/10/25 116 116 116 116 9,000
2010/10/22 111 111 111 111 1,000
2010/10/21 0 0 0 106 0
2010/10/20 106 106 106 106 1,000
2010/10/19 108 108 108 108 1,000
2010/10/18 0 0 0 115 0
2010/10/15 108 115 108 115 10,000
2010/10/14 104 105 104 105 2,000
2010/10/13 102 102 102 102 1,000
2010/10/12 0 0 0 96 0
2010/10/08 101 101 96 96 4,000
2010/10/07 101 101 101 101 1,000
2010/10/06 0 0 0 101 0
2010/10/05 101 101 101 101 1,000
2010/10/04 102 102 101 101 2,000
2010/10/01 104 104 104 104 2,000
2010/09/30 105 105 105 105 2,000
2010/09/29 104 104 104 104 9,000
2010/09/28 105 106 102 102 10,000
2010/09/27 112 114 112 114 4,000
2010/09/24 111 112 103 112 19,000
2010/09/22 109 109 106 106 3,000
2010/09/21 107 107 105 105 4,000
2010/09/17 106 106 106 106 1,000
2010/09/16 107 107 106 106 2,000
2010/09/15 110 110 107 107 8,000
2010/09/14 111 111 111 111 2,000
2010/09/13 116 116 111 116 9,000
2010/09/10 0 0 0 116 0
2010/09/09 116 116 116 116 1,000
2010/09/08 116 118 116 118 2,000
2010/09/07 0 0 0 112 0
2010/09/06 112 112 112 112 1,000
2010/09/03 0 0 0 110 0
2010/09/02 0 0 0 110 0
2010/09/01 110 110 110 110 2,000
2010/08/31 111 111 111 111 2,000
2010/08/30 0 0 0 111 0
2010/08/27 111 111 111 111 1,000
2010/08/26 111 111 111 111 3,000
2010/08/25 109 111 109 111 12,000
2010/08/24 108 114 108 114 7,000
2010/08/23 107 107 107 107 2,000
2010/08/20 0 0 0 108 0
2010/08/19 102 108 102 108 3,000
2010/08/18 110 110 107 107 5,000
2010/08/17 0 0 0 116 0
2010/08/16 116 116 116 116 6,000
2010/08/13 115 115 114 114 3,000
2010/08/12 116 116 116 116 1,000
2010/08/11 0 0 0 116 0
2010/08/10 116 116 116 116 1,000
2010/08/09 0 0 0 115 0
2010/08/06 0 0 0 115 0
2010/08/05 115 115 115 115 2,000
2010/08/04 117 117 115 115 3,000
2010/08/03 118 118 118 118 2,000
2010/08/02 118 118 118 118 4,000
2010/07/30 123 123 123 123 1,000
2010/07/29 0 0 0 128 0
2010/07/28 0 0 0 128 0
2010/07/27 0 0 0 128 0
2010/07/26 128 128 128 128 3,000
2010/07/23 127 127 127 127 9,000
2010/07/22 123 124 123 124 4,000
2010/07/21 0 0 0 118 0
2010/07/20 118 118 118 118 1,000
2010/07/16 121 121 121 121 1,000
2010/07/15 125 125 123 123 7,000
2010/07/14 125 125 125 125 1,000
2010/07/13 123 123 123 123 1,000
2010/07/12 120 120 120 120 5,000
2010/07/09 125 125 125 125 1,000
2010/07/08 0 0 0 126 0
2010/07/07 0 0 0 126 0
2010/07/06 0 0 0 126 0
2010/07/05 126 126 126 126 2,000
2010/07/02 128 128 127 127 24,000
2010/07/01 128 129 123 125 33,000
2010/06/30 0 0 0 129 0
2010/06/29 0 0 0 129 0
2010/06/28 129 129 129 129 2,000
2010/06/25 125 125 125 125 11,000
2010/06/24 0 0 0 122 0
2010/06/23 122 122 122 122 1,000
2010/06/22 127 127 122 122 11,000
2010/06/21 126 126 126 126 1,000
2010/06/18 0 0 0 127 0
2010/06/17 0 0 0 127 0
2010/06/16 0 0 0 127 0
2010/06/15 127 127 127 127 6,000
2010/06/14 126 126 121 126 11,000
2010/06/11 129 129 129 129 1,000
2010/06/10 126 126 126 126 1,000
2010/06/09 0 0 0 125 0
2010/06/08 125 125 125 125 1,000
2010/06/07 0 0 0 127 0
2010/06/04 127 127 127 127 1,000
2010/06/03 125 125 125 125 1,000
2010/06/02 125 125 125 125 1,000
2010/06/01 125 125 125 125 2,000
2010/05/31 123 123 123 123 1,000
2010/05/28 123 123 120 120 6,000
2010/05/27 121 122 120 120 11,000
2010/05/26 132 132 126 126 4,000
2010/05/25 138 138 133 133 9,000
2010/05/24 133 133 129 131 3,000
2010/05/21 0 0 0 132 0
2010/05/20 132 132 132 132 1,000
2010/05/19 134 137 134 137 5,000
2010/05/18 0 0 0 129 0
2010/05/17 129 130 129 129 22,000
2010/05/14 126 126 123 123 6,000
2010/05/13 122 122 122 122 1,000
2010/05/12 0 0 0 120 0
2010/05/11 120 120 120 120 6,000
2010/05/10 0 0 0 120 0
2010/05/07 126 126 120 120 6,000
2010/05/06 127 128 127 127 4,000
2010/04/30 127 127 127 127 2,000
2010/04/28 124 124 124 124 1,000
2010/04/27 124 124 124 124 1,000
2010/04/26 128 128 128 128 4,000
2010/04/23 127 127 126 126 11,000
2010/04/22 128 128 126 127 5,000
2010/04/21 125 125 125 125 1,000
2010/04/20 123 123 123 123 1,000
2010/04/19 123 124 123 124 2,000
2010/04/16 0 0 0 126 0
2010/04/15 127 127 126 126 11,000
2010/04/14 127 128 127 128 3,000
2010/04/13 127 127 127 127 1,000
2010/04/12 127 127 124 125 12,000
2010/04/09 127 127 127 127 2,000
2010/04/08 0 0 0 127 0
2010/04/07 127 127 126 127 9,000
2010/04/06 129 129 128 128 4,000
2010/04/05 130 130 129 129 2,000
2010/04/02 129 129 129 129 2,000
2010/04/01 0 0 0 129 0
2010/03/31 129 129 129 129 4,000
2010/03/30 128 129 128 129 5,000
2010/03/26 128 128 128 128 3,000
2010/03/25 127 128 124 124 18,000
2010/03/24 128 129 128 129 5,000
2010/03/23 127 127 127 127 2,000
2010/03/19 126 126 123 126 10,000
2010/03/18 128 128 125 125 5,000
2010/03/17 128 128 128 128 4,000
2010/03/16 124 126 124 126 5,000
2010/03/15 125 125 125 125 8,000
2010/03/12 124 126 124 124 17,000
2010/03/11 125 127 124 127 6,000
2010/03/10 125 125 125 125 2,000
2010/03/09 125 125 125 125 1,000
2010/03/08 125 127 125 127 5,000
2010/03/05 124 124 124 124 1,000
2010/03/04 124 125 124 124 4,000
2010/03/03 124 126 124 126 7,000
2010/03/02 124 124 124 124 5,000
2010/03/01 125 126 125 126 2,000
2010/02/26 132 132 132 132 4,000
2010/02/25 132 132 127 128 11,000
2010/02/24 128 129 128 129 5,000
2010/02/23 127 127 127 127 4,000
2010/02/22 130 130 127 127 3,000
2010/02/19 124 125 124 125 5,000
2010/02/17 129 129 125 125 12,000
2010/02/16 132 132 127 130 15,000
2010/02/15 135 138 133 138 23,000
2010/02/12 155 155 140 142 41,000
2010/02/10 165 165 165 165 1,000
2010/02/09 164 164 163 163 4,000
2010/02/08 164 164 164 164 4,000
2010/02/04 163 166 163 166 2,000
2010/02/03 167 167 163 167 4,000
2010/02/02 167 167 167 167 1,000
2010/01/29 170 170 170 170 2,000
2010/01/26 170 170 170 170 2,000
2010/01/25 170 170 168 170 8,000
2010/01/22 169 170 169 170 6,000
2010/01/21 169 169 167 169 5,000
2010/01/19 168 168 168 168 1,000
2010/01/18 169 169 168 168 5,000
2010/01/15 167 169 167 167 9,000
2010/01/14 168 170 168 170 2,000
2010/01/13 170 170 170 170 4,000
2010/01/12 168 168 168 168 1,000
2010/01/08 172 172 168 168 5,000
2010/01/07 168 168 168 168 3,000

このページの先頭へ