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
2018/12/28 540 558 505 529 101,100
2018/12/27 600 600 530 559 54,700
2018/12/26 511 551 498 551 54,900
2018/12/25 490 498 457 471 57,600
2018/12/21 519 522 480 513 43,200
2018/12/20 533 543 511 523 35,600
2018/12/19 532 551 508 543 24,200
2018/12/18 555 562 512 522 71,400
2018/12/17 580 588 569 585 19,700
2018/12/14 592 600 576 587 22,700
2018/12/13 598 600 571 600 35,800
2018/12/12 569 590 562 588 64,100
2018/12/11 633 633 562 569 49,500
2018/12/10 680 680 607 632 68,500
2018/12/07 700 712 688 690 14,100
2018/12/06 719 719 681 690 28,000
2018/12/05 687 724 685 718 31,000
2018/12/04 703 707 684 693 29,600
2018/12/03 685 711 683 696 33,600
2018/11/30 677 698 674 686 15,700
2018/11/29 687 706 676 678 30,000
2018/11/28 652 695 652 679 33,000
2018/11/27 700 700 651 651 56,200
2018/11/26 688 702 670 683 16,100
2018/11/22 677 677 650 668 40,100
2018/11/21 650 684 650 662 18,300
2018/11/20 688 688 651 652 24,400
2018/11/19 636 694 636 693 30,600
2018/11/16 653 680 641 646 13,300
2018/11/15 644 679 639 661 12,700
2018/11/14 687 693 652 654 29,600
2018/11/13 700 704 671 671 36,100
2018/11/12 712 733 711 714 21,500
2018/11/09 793 793 703 714 76,500
2018/11/08 789 820 754 793 114,600
2018/11/07 762 789 747 789 41,600
2018/11/06 740 774 739 757 45,800
2018/11/05 715 742 707 740 23,200
2018/11/02 697 728 697 715 10,900
2018/11/01 707 727 696 709 24,700
2018/10/31 649 727 639 716 41,400
2018/10/30 600 657 600 639 51,400
2018/10/29 620 638 603 603 31,100
2018/10/26 697 698 630 630 48,300
2018/10/25 690 713 661 677 34,100
2018/10/24 747 747 701 720 28,100
2018/10/23 736 755 727 732 37,800
2018/10/22 725 749 718 732 18,600
2018/10/19 727 748 710 737 30,600
2018/10/18 725 807 710 740 120,800
2018/10/17 687 728 687 726 32,000
2018/10/16 677 698 677 686 20,400
2018/10/15 677 692 656 676 29,500
2018/10/12 640 675 639 669 19,700
2018/10/11 647 677 640 648 51,700
2018/10/10 659 695 659 693 24,700
2018/10/09 683 684 653 669 30,100
2018/10/05 704 704 670 679 41,300
2018/10/04 738 738 695 696 52,900
2018/10/03 780 787 723 723 64,600
2018/10/02 837 837 765 770 61,600
2018/10/01 826 840 820 822 13,200
2018/09/28 828 843 814 814 23,500
2018/09/27 874 887 809 828 43,400
2018/09/26 823 892 823 870 59,000
2018/09/25 834 834 807 830 21,300
2018/09/21 815 846 815 825 29,700
2018/09/20 832 856 805 815 29,600
2018/09/19 832 858 826 832 22,200
2018/09/18 828 860 813 847 35,600
2018/09/14 840 840 818 828 12,200
2018/09/13 819 854 819 840 30,000
2018/09/12 831 840 805 827 31,700
2018/09/11 869 876 833 835 31,900
2018/09/10 849 862 821 853 25,200
2018/09/07 855 871 832 858 26,400
2018/09/06 890 890 851 856 16,400
2018/09/05 874 907 874 890 28,100
2018/09/04 899 921 880 889 40,200
2018/09/03 926 926 879 904 62,000
2018/08/31 912 950 912 939 80,600
2018/08/30 909 998 900 942 185,200
2018/08/29 908 926 873 919 129,600
2018/08/28 952 955 857 905 527,000
2018/08/27 774 894 766 894 698,200
2018/08/24 660 744 656 744 159,000
2018/08/23 614 702 605 644 88,700
2018/08/22 580 612 571 608 32,100
2018/08/21 551 580 541 577 22,500
2018/08/20 574 574 561 563 6,900
2018/08/17 560 578 554 567 26,200
2018/08/16 574 576 553 562 24,100
2018/08/15 595 595 563 573 20,700
2018/08/14 587 591 580 585 17,600
2018/08/13 620 621 576 577 42,300
2018/08/10 635 636 628 634 14,900
2018/08/09 665 688 625 637 50,500
2018/08/08 671 677 666 666 15,600
2018/08/07 671 678 665 670 19,200
2018/08/06 665 684 661 678 29,300
2018/08/03 670 682 666 673 13,700
2018/08/02 678 678 665 675 9,300
2018/08/01 665 685 665 670 21,600
2018/07/31 678 678 660 670 20,200
2018/07/30 709 714 665 670 56,900
2018/07/27 721 727 713 717 13,000
2018/07/26 708 740 694 727 49,700
2018/07/25 719 719 697 703 40,500
2018/07/24 691 746 688 727 17,100
2018/07/23 691 700 686 686 18,400
2018/07/20 709 715 702 706 22,100
2018/07/19 731 743 720 724 33,600
2018/07/18 713 725 700 716 26,700
2018/07/17 739 744 704 706 39,900
2018/07/13 764 769 722 727 60,300
2018/07/12 718 758 673 748 68,800
2018/07/11 718 740 702 704 138,800
2018/07/10 662 748 662 748 125,100
2018/07/09 621 650 603 648 24,700
2018/07/06 615 625 600 625 56,000
2018/07/05 638 654 600 605 54,400
2018/07/04 674 675 642 645 37,900
2018/07/03 658 717 654 676 95,100
2018/07/02 669 669 636 640 78,100
2018/06/29 683 687 655 659 55,200
2018/06/28 712 729 681 692 36,100
2018/06/27 727 735 711 727 11,500
2018/06/26 726 735 698 735 51,100
2018/06/25 780 780 725 726 28,100
2018/06/22 799 799 779 779 13,400
2018/06/21 770 820 769 803 21,100
2018/06/20 770 775 729 771 31,400
2018/06/19 823 823 763 767 50,700
2018/06/18 830 830 805 808 16,900
2018/06/15 812 829 805 812 17,200
2018/06/14 833 833 802 811 33,500
2018/06/13 842 859 826 838 34,400
2018/06/12 791 843 791 842 56,300
2018/06/11 820 824 783 799 89,200
2018/06/08 833 847 828 835 17,700
2018/06/07 840 845 822 844 47,000
2018/06/06 835 835 809 819 72,500
2018/06/05 871 880 833 840 49,500
2018/06/04 873 883 869 871 19,100
2018/06/01 862 870 850 867 56,600
2018/05/31 912 912 858 858 102,300
2018/05/30 904 908 873 906 55,000
2018/05/29 985 986 861 906 219,400
2018/05/28 1,015 1,016 988 990 65,800
2018/05/25 1,016 1,033 1,007 1,010 27,200
2018/05/24 1,035 1,038 1,009 1,011 36,500
2018/05/23 1,046 1,090 1,010 1,037 91,500
2018/05/22 1,067 1,070 1,044 1,050 36,300
2018/05/21 1,004 1,072 1,004 1,068 100,700
2018/05/18 1,006 1,019 1,001 1,003 41,200
2018/05/17 1,015 1,022 1,003 1,006 32,800
2018/05/16 1,078 1,078 1,010 1,010 65,700
2018/05/15 1,048 1,091 1,040 1,051 65,100
2018/05/14 1,010 1,067 1,010 1,048 51,200
2018/05/11 1,027 1,035 1,005 1,014 28,000
2018/05/10 1,023 1,031 1,015 1,017 12,300
2018/05/09 1,034 1,034 1,012 1,023 18,200
2018/05/08 1,012 1,039 1,010 1,031 23,500
2018/05/07 1,015 1,016 1,005 1,012 14,700
2018/05/02 1,007 1,024 1,004 1,023 23,300
2018/05/01 1,003 1,028 1,001 1,008 33,700
2018/04/27 1,013 1,013 1,001 1,011 20,800
2018/04/26 1,034 1,034 1,000 1,000 52,600
2018/04/25 1,006 1,028 1,004 1,005 41,700
2018/04/24 1,016 1,025 1,005 1,010 51,200
2018/04/23 1,057 1,057 1,011 1,012 65,900
2018/04/20 1,050 1,058 1,033 1,057 28,600
2018/04/19 1,053 1,085 1,041 1,054 41,200
2018/04/18 1,076 1,076 1,040 1,050 53,500
2018/04/17 1,083 1,113 1,024 1,076 77,300
2018/04/16 1,122 1,170 1,072 1,083 111,700
2018/04/13 1,011 1,107 1,001 1,096 170,700
2018/04/12 1,041 1,055 1,000 1,011 94,400
2018/04/11 1,031 1,057 1,020 1,041 66,700
2018/04/10 1,044 1,077 1,015 1,035 83,200
2018/04/09 1,046 1,098 1,030 1,070 74,400
2018/04/06 1,104 1,127 1,039 1,053 110,600
2018/04/05 1,171 1,188 1,081 1,100 117,200
2018/04/04 1,179 1,213 1,139 1,141 47,900
2018/04/03 1,198 1,217 1,154 1,172 55,600
2018/04/02 1,230 1,264 1,190 1,228 34,700
2018/03/30 1,244 1,245 1,214 1,231 21,000
2018/03/29 1,239 1,248 1,211 1,235 30,000
2018/03/28 1,123 1,259 1,115 1,239 112,000
2018/03/27 1,164 1,179 1,111 1,156 70,000
2018/03/26 1,150 1,151 1,060 1,134 101,000
2018/03/23 1,210 1,230 1,171 1,182 89,000
2018/03/22 1,317 1,333 1,260 1,274 70,000
2018/03/20 1,289 1,335 1,250 1,317 106,000
2018/03/19 1,254 1,325 1,224 1,313 119,000
2018/03/16 1,294 1,301 1,260 1,260 75,000
2018/03/15 1,294 1,298 1,252 1,282 59,000
2018/03/14 1,240 1,298 1,224 1,288 85,000
2018/03/13 1,224 1,250 1,206 1,241 62,000
2018/03/12 1,229 1,229 1,200 1,206 54,000
2018/03/09 1,180 1,222 1,180 1,184 56,000
2018/03/08 1,160 1,180 1,141 1,172 45,000
2018/03/07 1,137 1,169 1,130 1,140 26,000
2018/03/06 1,188 1,203 1,148 1,155 34,000
2018/03/05 1,221 1,250 1,127 1,144 80,000
2018/03/02 1,151 1,246 1,130 1,218 125,000
2018/03/01 1,267 1,267 1,186 1,194 59,000
2018/02/28 1,174 1,266 1,161 1,222 211,000
2018/02/27 1,125 1,151 1,125 1,148 46,000
2018/02/26 1,179 1,179 1,126 1,126 21,000
2018/02/23 1,138 1,160 1,126 1,152 96,000
2018/02/22 1,176 1,199 1,130 1,148 72,000
2018/02/21 1,170 1,229 1,141 1,206 178,000
2018/02/20 1,129 1,178 1,111 1,177 111,000
2018/02/19 1,107 1,152 1,092 1,133 71,000
2018/02/16 1,170 1,222 1,090 1,100 100,000
2018/02/15 1,031 1,185 1,031 1,170 81,000
2018/02/14 1,095 1,095 999 1,041 113,000
2018/02/13 1,222 1,245 1,099 1,099 190,000
2018/02/09 976 1,195 976 1,132 240,000
2018/02/08 1,072 1,079 1,023 1,051 102,000
2018/02/07 1,150 1,178 1,030 1,087 204,000
2018/02/06 1,068 1,146 950 1,060 308,000
2018/02/05 1,257 1,260 1,222 1,248 107,000
2018/02/02 1,327 1,341 1,261 1,287 97,000
2018/02/01 1,308 1,340 1,298 1,327 46,000
2018/01/31 1,375 1,375 1,284 1,297 159,000
2018/01/30 1,392 1,408 1,335 1,345 126,000
2018/01/29 1,449 1,449 1,396 1,396 128,000
2018/01/26 1,409 1,450 1,391 1,393 70,000
2018/01/25 1,444 1,449 1,382 1,425 129,000
2018/01/24 1,527 1,549 1,401 1,433 306,000
2018/01/23 1,503 1,584 1,461 1,527 593,000
2018/01/22 1,455 1,597 1,375 1,560 440,000
2018/01/19 1,325 1,445 1,325 1,415 260,000
2018/01/18 1,383 1,385 1,320 1,325 53,000
2018/01/17 1,316 1,346 1,315 1,346 27,000
2018/01/16 1,333 1,356 1,306 1,328 39,000
2018/01/15 1,362 1,369 1,333 1,333 45,000
2018/01/12 1,359 1,375 1,340 1,357 29,000
2018/01/11 1,384 1,384 1,347 1,359 36,000
2018/01/10 1,393 1,400 1,341 1,385 82,000
2018/01/09 1,421 1,447 1,375 1,393 119,000
2018/01/05 1,333 1,385 1,333 1,365 69,000
2018/01/04 1,315 1,345 1,301 1,332 74,000

このページの先頭へ