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 |
---|---|---|---|---|---|
2019/12/30 | 1,121 | 1,149 | 1,102 | 1,143 | 116,300 |
2019/12/27 | 1,119 | 1,167 | 1,111 | 1,119 | 253,400 |
2019/12/26 | 1,095 | 1,129 | 1,077 | 1,112 | 185,900 |
2019/12/25 | 1,122 | 1,125 | 1,073 | 1,098 | 230,900 |
2019/12/24 | 1,045 | 1,154 | 1,013 | 1,100 | 659,900 |
2019/12/23 | 968 | 1,031 | 960 | 1,028 | 317,200 |
2019/12/20 | 979 | 979 | 958 | 971 | 59,300 |
2019/12/19 | 974 | 986 | 966 | 974 | 58,000 |
2019/12/18 | 1,000 | 1,000 | 955 | 982 | 107,100 |
2019/12/17 | 946 | 985 | 938 | 981 | 144,100 |
2019/12/16 | 983 | 984 | 935 | 940 | 184,500 |
2019/12/13 | 1,004 | 1,004 | 957 | 979 | 209,500 |
2019/12/12 | 1,015 | 1,015 | 970 | 1,004 | 192,300 |
2019/12/11 | 1,030 | 1,030 | 980 | 1,013 | 293,100 |
2019/12/10 | 1,047 | 1,064 | 1,011 | 1,032 | 355,600 |
2019/12/09 | 1,000 | 1,050 | 978 | 1,047 | 631,000 |
2019/12/06 | 915 | 976 | 911 | 973 | 391,200 |
2019/12/05 | 904 | 905 | 891 | 893 | 54,100 |
2019/12/04 | 893 | 918 | 882 | 899 | 184,100 |
2019/12/03 | 890 | 918 | 878 | 908 | 61,000 |
2019/12/02 | 895 | 905 | 873 | 900 | 88,400 |
2019/11/29 | 919 | 919 | 882 | 898 | 76,300 |
2019/11/28 | 896 | 913 | 876 | 910 | 113,500 |
2019/11/27 | 867 | 892 | 850 | 892 | 151,400 |
2019/11/26 | 869 | 870 | 853 | 866 | 72,500 |
2019/11/25 | 859 | 872 | 842 | 864 | 88,900 |
2019/11/22 | 845 | 860 | 832 | 851 | 57,400 |
2019/11/21 | 848 | 849 | 817 | 843 | 92,200 |
2019/11/20 | 872 | 873 | 841 | 851 | 77,600 |
2019/11/19 | 871 | 879 | 844 | 873 | 110,100 |
2019/11/18 | 834 | 881 | 833 | 871 | 200,600 |
2019/11/15 | 826 | 835 | 816 | 834 | 95,700 |
2019/11/14 | 850 | 850 | 827 | 841 | 74,800 |
2019/11/13 | 845 | 849 | 819 | 848 | 81,300 |
2019/11/12 | 833 | 856 | 820 | 848 | 114,000 |
2019/11/11 | 867 | 873 | 826 | 833 | 158,600 |
2019/11/08 | 833 | 860 | 806 | 859 | 269,300 |
2019/11/07 | 915 | 918 | 811 | 828 | 958,500 |
2019/11/06 | 834 | 870 | 816 | 870 | 170,000 |
2019/11/05 | 830 | 835 | 791 | 826 | 126,100 |
2019/11/01 | 830 | 832 | 801 | 814 | 166,700 |
2019/10/31 | 908 | 910 | 816 | 836 | 169,600 |
2019/10/30 | 909 | 932 | 897 | 923 | 49,600 |
2019/10/29 | 910 | 921 | 880 | 909 | 83,300 |
2019/10/28 | 949 | 950 | 893 | 897 | 112,000 |
2019/10/25 | 973 | 980 | 907 | 937 | 164,900 |
2019/10/24 | 1,002 | 1,003 | 953 | 970 | 162,100 |
2019/10/23 | 950 | 1,004 | 940 | 1,003 | 157,500 |
2019/10/21 | 905 | 942 | 893 | 940 | 93,800 |
2019/10/18 | 873 | 930 | 862 | 913 | 134,600 |
2019/10/17 | 830 | 880 | 825 | 876 | 92,700 |
2019/10/16 | 861 | 867 | 840 | 844 | 120,600 |
2019/10/15 | 844 | 875 | 796 | 848 | 284,200 |
2019/10/11 | 800 | 817 | 778 | 814 | 67,500 |
2019/10/10 | 798 | 817 | 789 | 809 | 66,600 |
2019/10/09 | 769 | 815 | 762 | 798 | 210,700 |
2019/10/08 | 758 | 789 | 734 | 786 | 168,600 |
2019/10/07 | 707 | 750 | 696 | 748 | 114,500 |
2019/10/04 | 644 | 713 | 644 | 704 | 106,200 |
2019/10/03 | 651 | 658 | 643 | 643 | 27,200 |
2019/10/02 | 677 | 690 | 657 | 670 | 62,000 |
2019/10/01 | 688 | 699 | 681 | 687 | 16,800 |
2019/09/30 | 692 | 693 | 670 | 692 | 18,000 |
2019/09/27 | 696 | 698 | 690 | 698 | 12,300 |
2019/09/26 | 714 | 721 | 696 | 696 | 29,200 |
2019/09/25 | 716 | 716 | 698 | 708 | 20,700 |
2019/09/24 | 688 | 709 | 688 | 703 | 22,500 |
2019/09/20 | 686 | 694 | 683 | 689 | 13,300 |
2019/09/19 | 666 | 690 | 666 | 686 | 27,500 |
2019/09/18 | 687 | 692 | 668 | 668 | 25,300 |
2019/09/17 | 700 | 703 | 691 | 696 | 18,600 |
2019/09/13 | 696 | 700 | 685 | 697 | 19,100 |
2019/09/12 | 715 | 715 | 697 | 698 | 20,400 |
2019/09/11 | 688 | 719 | 678 | 716 | 29,500 |
2019/09/10 | 710 | 714 | 687 | 691 | 27,800 |
2019/09/09 | 710 | 719 | 670 | 714 | 82,600 |
2019/09/06 | 723 | 727 | 700 | 711 | 69,000 |
2019/09/05 | 690 | 735 | 682 | 723 | 156,300 |
2019/09/04 | 651 | 699 | 645 | 687 | 93,000 |
2019/09/03 | 635 | 667 | 629 | 660 | 67,000 |
2019/09/02 | 636 | 645 | 627 | 637 | 30,800 |
2019/08/30 | 634 | 649 | 625 | 643 | 41,200 |
2019/08/29 | 682 | 699 | 614 | 614 | 150,600 |
2019/08/28 | 650 | 680 | 637 | 679 | 144,600 |
2019/08/27 | 609 | 665 | 608 | 665 | 130,900 |
2019/08/26 | 600 | 600 | 583 | 598 | 41,600 |
2019/08/23 | 605 | 610 | 602 | 610 | 18,700 |
2019/08/22 | 609 | 612 | 597 | 606 | 14,200 |
2019/08/21 | 616 | 616 | 603 | 614 | 55,000 |
2019/08/20 | 607 | 607 | 601 | 603 | 16,100 |
2019/08/19 | 582 | 609 | 582 | 597 | 29,200 |
2019/08/16 | 574 | 591 | 567 | 579 | 18,500 |
2019/08/15 | 565 | 570 | 554 | 570 | 31,700 |
2019/08/14 | 583 | 586 | 572 | 581 | 19,100 |
2019/08/13 | 587 | 587 | 571 | 578 | 50,700 |
2019/08/09 | 621 | 644 | 599 | 599 | 182,000 |
2019/08/08 | 579 | 598 | 570 | 598 | 41,100 |
2019/08/07 | 562 | 575 | 556 | 572 | 18,200 |
2019/08/06 | 512 | 569 | 512 | 564 | 42,300 |
2019/08/05 | 585 | 585 | 539 | 552 | 49,600 |
2019/08/02 | 586 | 597 | 578 | 585 | 29,000 |
2019/08/01 | 571 | 598 | 569 | 596 | 43,000 |
2019/07/31 | 577 | 578 | 569 | 575 | 15,300 |
2019/07/30 | 575 | 581 | 572 | 576 | 11,800 |
2019/07/29 | 582 | 584 | 573 | 575 | 15,200 |
2019/07/26 | 582 | 593 | 565 | 572 | 47,700 |
2019/07/25 | 573 | 583 | 571 | 582 | 30,300 |
2019/07/24 | 584 | 584 | 569 | 576 | 21,300 |
2019/07/23 | 562 | 584 | 561 | 581 | 42,300 |
2019/07/22 | 560 | 563 | 552 | 552 | 22,000 |
2019/07/19 | 554 | 560 | 550 | 550 | 22,000 |
2019/07/18 | 557 | 559 | 548 | 556 | 22,700 |
2019/07/17 | 563 | 567 | 553 | 565 | 21,500 |
2019/07/16 | 559 | 564 | 544 | 559 | 40,900 |
2019/07/12 | 583 | 622 | 568 | 576 | 129,100 |
2019/07/11 | 553 | 588 | 551 | 588 | 49,000 |
2019/07/10 | 567 | 576 | 561 | 563 | 16,800 |
2019/07/09 | 585 | 587 | 570 | 573 | 27,200 |
2019/07/08 | 615 | 615 | 586 | 595 | 75,300 |
2019/07/05 | 568 | 609 | 565 | 595 | 142,500 |
2019/07/04 | 554 | 566 | 549 | 553 | 20,700 |
2019/07/03 | 551 | 556 | 546 | 554 | 10,700 |
2019/07/02 | 547 | 569 | 540 | 553 | 63,300 |
2019/07/01 | 537 | 543 | 532 | 538 | 17,800 |
2019/06/28 | 534 | 543 | 533 | 533 | 19,600 |
2019/06/27 | 527 | 540 | 527 | 527 | 18,500 |
2019/06/26 | 520 | 532 | 517 | 528 | 25,200 |
2019/06/25 | 532 | 532 | 516 | 517 | 19,300 |
2019/06/24 | 534 | 535 | 526 | 528 | 9,300 |
2019/06/21 | 539 | 545 | 531 | 534 | 12,800 |
2019/06/20 | 529 | 547 | 527 | 545 | 31,100 |
2019/06/19 | 533 | 537 | 527 | 529 | 22,000 |
2019/06/18 | 538 | 544 | 521 | 524 | 26,400 |
2019/06/17 | 549 | 549 | 531 | 531 | 18,600 |
2019/06/14 | 532 | 550 | 525 | 540 | 33,700 |
2019/06/13 | 525 | 525 | 513 | 520 | 19,600 |
2019/06/12 | 527 | 532 | 520 | 529 | 17,900 |
2019/06/11 | 527 | 537 | 522 | 529 | 15,600 |
2019/06/10 | 525 | 551 | 520 | 530 | 62,700 |
2019/06/07 | 498 | 521 | 496 | 521 | 32,900 |
2019/06/06 | 514 | 514 | 495 | 502 | 27,800 |
2019/06/05 | 493 | 513 | 489 | 504 | 45,500 |
2019/06/04 | 492 | 492 | 475 | 477 | 55,000 |
2019/06/03 | 502 | 503 | 485 | 485 | 44,500 |
2019/05/31 | 529 | 529 | 513 | 514 | 37,200 |
2019/05/30 | 524 | 548 | 516 | 528 | 59,000 |
2019/05/29 | 536 | 536 | 522 | 533 | 27,200 |
2019/05/28 | 544 | 548 | 537 | 539 | 17,200 |
2019/05/27 | 555 | 555 | 535 | 544 | 20,500 |
2019/05/24 | 546 | 560 | 539 | 546 | 31,600 |
2019/05/23 | 545 | 556 | 532 | 556 | 51,300 |
2019/05/22 | 553 | 562 | 543 | 547 | 32,400 |
2019/05/21 | 567 | 569 | 539 | 552 | 60,300 |
2019/05/20 | 601 | 601 | 564 | 574 | 89,000 |
2019/05/17 | 567 | 598 | 558 | 592 | 96,400 |
2019/05/16 | 603 | 605 | 556 | 561 | 152,000 |
2019/05/15 | 624 | 624 | 585 | 608 | 138,500 |
2019/05/14 | 629 | 652 | 592 | 605 | 320,800 |
2019/05/13 | 740 | 758 | 717 | 734 | 213,500 |
2019/05/10 | 715 | 797 | 712 | 737 | 519,500 |
2019/05/09 | 703 | 729 | 695 | 720 | 170,400 |
2019/05/08 | 720 | 743 | 681 | 704 | 238,300 |
2019/05/07 | 730 | 764 | 706 | 726 | 375,800 |
2019/04/26 | 761 | 770 | 671 | 706 | 1,075,900 |
2019/04/25 | 716 | 716 | 716 | 716 | 23,300 |
2019/04/24 | 618 | 620 | 614 | 616 | 23,100 |
2019/04/23 | 622 | 622 | 611 | 622 | 30,200 |
2019/04/22 | 626 | 626 | 616 | 626 | 30,200 |
2019/04/19 | 618 | 622 | 608 | 622 | 19,800 |
2019/04/18 | 619 | 630 | 605 | 618 | 44,200 |
2019/04/17 | 610 | 617 | 607 | 617 | 18,100 |
2019/04/16 | 608 | 613 | 606 | 613 | 6,900 |
2019/04/15 | 608 | 610 | 600 | 610 | 28,500 |
2019/04/12 | 607 | 608 | 600 | 606 | 9,100 |
2019/04/11 | 603 | 607 | 600 | 607 | 25,100 |
2019/04/10 | 607 | 609 | 602 | 606 | 21,600 |
2019/04/09 | 612 | 618 | 605 | 606 | 47,700 |
2019/04/08 | 613 | 619 | 608 | 614 | 23,600 |
2019/04/05 | 614 | 615 | 609 | 614 | 11,600 |
2019/04/04 | 613 | 616 | 611 | 613 | 13,900 |
2019/04/03 | 618 | 618 | 607 | 612 | 23,000 |
2019/04/02 | 623 | 623 | 611 | 618 | 23,200 |
2019/04/01 | 627 | 627 | 616 | 624 | 19,400 |
2019/03/29 | 605 | 629 | 605 | 620 | 31,300 |
2019/03/28 | 626 | 628 | 600 | 610 | 58,600 |
2019/03/27 | 610 | 645 | 602 | 634 | 150,100 |
2019/03/26 | 613 | 613 | 600 | 606 | 25,000 |
2019/03/25 | 589 | 610 | 572 | 610 | 14,800 |
2019/03/22 | 604 | 604 | 591 | 599 | 25,100 |
2019/03/20 | 601 | 607 | 595 | 603 | 16,100 |
2019/03/19 | 620 | 620 | 592 | 600 | 25,700 |
2019/03/18 | 589 | 628 | 589 | 620 | 22,500 |
2019/03/15 | 581 | 586 | 577 | 583 | 11,700 |
2019/03/14 | 585 | 587 | 569 | 581 | 13,500 |
2019/03/13 | 580 | 583 | 568 | 575 | 24,700 |
2019/03/12 | 577 | 585 | 570 | 578 | 32,000 |
2019/03/11 | 592 | 593 | 562 | 567 | 39,600 |
2019/03/08 | 619 | 619 | 581 | 586 | 35,100 |
2019/03/07 | 612 | 628 | 609 | 622 | 24,200 |
2019/03/06 | 614 | 622 | 607 | 620 | 16,300 |
2019/03/05 | 617 | 617 | 610 | 614 | 8,100 |
2019/03/04 | 626 | 626 | 615 | 620 | 8,300 |
2019/03/01 | 616 | 623 | 613 | 620 | 9,600 |
2019/02/28 | 613 | 618 | 606 | 609 | 24,400 |
2019/02/27 | 618 | 631 | 609 | 618 | 20,800 |
2019/02/26 | 634 | 634 | 618 | 621 | 19,400 |
2019/02/25 | 638 | 638 | 625 | 638 | 15,600 |
2019/02/22 | 638 | 638 | 616 | 621 | 23,500 |
2019/02/21 | 626 | 641 | 626 | 635 | 15,600 |
2019/02/20 | 640 | 640 | 625 | 628 | 7,300 |
2019/02/19 | 631 | 640 | 623 | 640 | 19,500 |
2019/02/18 | 629 | 630 | 617 | 622 | 14,500 |
2019/02/15 | 641 | 641 | 603 | 620 | 18,700 |
2019/02/14 | 621 | 632 | 613 | 632 | 16,400 |
2019/02/13 | 625 | 635 | 604 | 620 | 15,800 |
2019/02/12 | 601 | 651 | 600 | 634 | 41,200 |
2019/02/08 | 611 | 622 | 602 | 610 | 25,700 |
2019/02/07 | 655 | 655 | 610 | 628 | 51,000 |
2019/02/06 | 692 | 693 | 644 | 655 | 48,300 |
2019/02/05 | 656 | 685 | 648 | 685 | 49,300 |
2019/02/04 | 635 | 658 | 618 | 657 | 71,000 |
2019/02/01 | 572 | 649 | 572 | 637 | 123,900 |
2019/01/31 | 562 | 565 | 554 | 562 | 10,300 |
2019/01/30 | 568 | 571 | 547 | 552 | 15,500 |
2019/01/29 | 574 | 574 | 558 | 563 | 8,400 |
2019/01/28 | 585 | 585 | 566 | 569 | 17,300 |
2019/01/25 | 582 | 582 | 570 | 578 | 14,600 |
2019/01/24 | 561 | 575 | 558 | 574 | 18,300 |
2019/01/23 | 536 | 561 | 536 | 558 | 17,600 |
2019/01/22 | 561 | 561 | 545 | 546 | 20,200 |
2019/01/21 | 575 | 581 | 560 | 561 | 20,100 |
2019/01/18 | 580 | 594 | 571 | 573 | 31,000 |
2019/01/17 | 569 | 592 | 557 | 571 | 57,100 |
2019/01/16 | 537 | 559 | 535 | 559 | 46,600 |
2019/01/15 | 529 | 550 | 521 | 533 | 31,300 |
2019/01/11 | 513 | 528 | 511 | 520 | 22,600 |
2019/01/10 | 529 | 529 | 505 | 515 | 14,200 |
2019/01/09 | 538 | 539 | 524 | 525 | 17,000 |
2019/01/08 | 537 | 553 | 530 | 541 | 18,900 |
2019/01/07 | 530 | 556 | 514 | 528 | 54,400 |
2019/01/04 | 499 | 523 | 493 | 514 | 16,100 |