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 |
---|---|---|---|---|---|
2020/12/30 | 521 | 531 | 514 | 523 | 40,100 |
2020/12/29 | 510 | 525 | 509 | 524 | 41,100 |
2020/12/28 | 517 | 528 | 507 | 509 | 83,700 |
2020/12/25 | 520 | 520 | 509 | 511 | 47,400 |
2020/12/24 | 520 | 521 | 510 | 513 | 69,200 |
2020/12/23 | 514 | 520 | 511 | 519 | 50,100 |
2020/12/22 | 524 | 525 | 509 | 510 | 102,700 |
2020/12/21 | 532 | 533 | 523 | 527 | 49,000 |
2020/12/18 | 537 | 537 | 529 | 531 | 49,300 |
2020/12/17 | 546 | 547 | 536 | 538 | 74,300 |
2020/12/16 | 552 | 555 | 542 | 545 | 66,600 |
2020/12/15 | 550 | 557 | 547 | 549 | 27,500 |
2020/12/14 | 549 | 560 | 546 | 560 | 63,800 |
2020/12/11 | 553 | 558 | 544 | 548 | 87,000 |
2020/12/10 | 558 | 559 | 549 | 559 | 48,000 |
2020/12/09 | 553 | 558 | 551 | 558 | 30,800 |
2020/12/08 | 553 | 562 | 550 | 553 | 51,000 |
2020/12/07 | 563 | 563 | 548 | 554 | 43,800 |
2020/12/04 | 560 | 563 | 551 | 555 | 58,300 |
2020/12/03 | 565 | 565 | 557 | 560 | 39,200 |
2020/12/02 | 566 | 570 | 561 | 562 | 22,700 |
2020/12/01 | 559 | 567 | 558 | 562 | 22,300 |
2020/11/30 | 572 | 575 | 559 | 559 | 28,300 |
2020/11/27 | 553 | 576 | 553 | 571 | 108,600 |
2020/11/26 | 546 | 566 | 546 | 563 | 107,600 |
2020/11/25 | 556 | 558 | 547 | 550 | 67,400 |
2020/11/24 | 549 | 558 | 549 | 551 | 50,400 |
2020/11/20 | 542 | 561 | 542 | 547 | 75,000 |
2020/11/19 | 562 | 562 | 544 | 544 | 43,600 |
2020/11/18 | 546 | 568 | 542 | 563 | 102,100 |
2020/11/17 | 561 | 561 | 539 | 548 | 73,600 |
2020/11/16 | 553 | 562 | 549 | 556 | 74,700 |
2020/11/13 | 555 | 561 | 547 | 553 | 62,600 |
2020/11/12 | 566 | 569 | 553 | 561 | 56,500 |
2020/11/11 | 567 | 570 | 561 | 564 | 59,600 |
2020/11/10 | 566 | 575 | 555 | 561 | 115,900 |
2020/11/09 | 563 | 569 | 558 | 564 | 115,100 |
2020/11/06 | 593 | 596 | 587 | 589 | 46,000 |
2020/11/05 | 588 | 599 | 582 | 594 | 62,700 |
2020/11/04 | 594 | 595 | 583 | 583 | 56,400 |
2020/11/02 | 573 | 589 | 573 | 581 | 76,200 |
2020/10/30 | 591 | 595 | 570 | 573 | 110,900 |
2020/10/29 | 582 | 597 | 582 | 593 | 58,400 |
2020/10/28 | 609 | 613 | 596 | 600 | 31,300 |
2020/10/27 | 599 | 616 | 597 | 613 | 50,000 |
2020/10/26 | 627 | 627 | 604 | 606 | 38,700 |
2020/10/23 | 622 | 627 | 595 | 622 | 128,700 |
2020/10/22 | 649 | 649 | 610 | 619 | 168,700 |
2020/10/21 | 627 | 638 | 625 | 633 | 47,800 |
2020/10/20 | 622 | 628 | 620 | 624 | 54,400 |
2020/10/19 | 612 | 624 | 604 | 621 | 92,500 |
2020/10/16 | 610 | 612 | 591 | 601 | 65,200 |
2020/10/15 | 621 | 622 | 605 | 608 | 92,600 |
2020/10/14 | 634 | 640 | 621 | 625 | 72,200 |
2020/10/13 | 631 | 637 | 626 | 634 | 31,800 |
2020/10/12 | 625 | 640 | 624 | 635 | 53,400 |
2020/10/09 | 631 | 632 | 618 | 623 | 58,800 |
2020/10/08 | 640 | 640 | 627 | 627 | 38,500 |
2020/10/07 | 628 | 646 | 619 | 636 | 87,600 |
2020/10/06 | 630 | 634 | 614 | 625 | 75,800 |
2020/10/05 | 622 | 639 | 619 | 627 | 117,000 |
2020/10/02 | 643 | 649 | 605 | 612 | 246,300 |
2020/09/30 | 666 | 666 | 630 | 648 | 266,900 |
2020/09/29 | 694 | 694 | 662 | 664 | 314,500 |
2020/09/28 | 692 | 710 | 651 | 670 | 850,500 |
2020/09/25 | 634 | 709 | 628 | 663 | 1,154,700 |
2020/09/24 | 628 | 635 | 615 | 618 | 106,400 |
2020/09/23 | 625 | 635 | 621 | 632 | 45,700 |
2020/09/18 | 643 | 643 | 610 | 616 | 92,500 |
2020/09/17 | 602 | 633 | 595 | 633 | 236,400 |
2020/09/16 | 606 | 608 | 592 | 600 | 53,900 |
2020/09/15 | 612 | 618 | 599 | 599 | 37,000 |
2020/09/14 | 588 | 617 | 588 | 612 | 69,400 |
2020/09/11 | 583 | 592 | 578 | 588 | 33,000 |
2020/09/10 | 585 | 592 | 580 | 583 | 20,500 |
2020/09/09 | 581 | 589 | 580 | 585 | 14,100 |
2020/09/08 | 580 | 593 | 577 | 591 | 38,300 |
2020/09/07 | 585 | 589 | 579 | 584 | 31,000 |
2020/09/04 | 590 | 592 | 582 | 587 | 48,700 |
2020/09/03 | 591 | 598 | 590 | 590 | 54,800 |
2020/09/02 | 604 | 604 | 591 | 591 | 36,600 |
2020/09/01 | 601 | 604 | 597 | 598 | 16,800 |
2020/08/31 | 590 | 611 | 590 | 603 | 73,300 |
2020/08/28 | 607 | 607 | 576 | 584 | 96,900 |
2020/08/27 | 612 | 613 | 604 | 605 | 15,700 |
2020/08/26 | 604 | 620 | 602 | 614 | 68,700 |
2020/08/25 | 603 | 606 | 596 | 601 | 28,600 |
2020/08/24 | 596 | 600 | 593 | 598 | 28,900 |
2020/08/21 | 597 | 607 | 596 | 600 | 22,500 |
2020/08/20 | 604 | 607 | 596 | 597 | 21,700 |
2020/08/19 | 601 | 610 | 599 | 609 | 23,900 |
2020/08/18 | 595 | 604 | 594 | 601 | 12,000 |
2020/08/17 | 601 | 602 | 591 | 602 | 36,200 |
2020/08/14 | 602 | 609 | 600 | 603 | 34,600 |
2020/08/13 | 590 | 605 | 589 | 602 | 81,800 |
2020/08/12 | 600 | 600 | 582 | 587 | 119,100 |
2020/08/11 | 608 | 614 | 595 | 599 | 55,800 |
2020/08/07 | 600 | 605 | 571 | 605 | 190,000 |
2020/08/06 | 648 | 653 | 627 | 644 | 60,300 |
2020/08/05 | 625 | 650 | 617 | 650 | 71,500 |
2020/08/04 | 619 | 627 | 610 | 623 | 44,400 |
2020/08/03 | 600 | 620 | 600 | 613 | 33,100 |
2020/07/31 | 632 | 632 | 592 | 607 | 82,100 |
2020/07/30 | 633 | 636 | 626 | 631 | 27,700 |
2020/07/29 | 650 | 653 | 625 | 631 | 66,500 |
2020/07/28 | 652 | 662 | 650 | 652 | 38,200 |
2020/07/27 | 655 | 660 | 643 | 655 | 42,600 |
2020/07/22 | 648 | 658 | 642 | 657 | 69,300 |
2020/07/21 | 640 | 655 | 640 | 649 | 62,500 |
2020/07/20 | 632 | 641 | 626 | 640 | 46,800 |
2020/07/17 | 634 | 639 | 619 | 627 | 47,700 |
2020/07/16 | 645 | 645 | 632 | 633 | 53,200 |
2020/07/15 | 640 | 644 | 632 | 644 | 37,600 |
2020/07/14 | 648 | 648 | 624 | 634 | 93,400 |
2020/07/13 | 622 | 638 | 621 | 638 | 41,500 |
2020/07/10 | 632 | 633 | 613 | 615 | 66,200 |
2020/07/09 | 649 | 649 | 633 | 633 | 38,700 |
2020/07/08 | 655 | 658 | 638 | 649 | 61,600 |
2020/07/07 | 650 | 655 | 635 | 646 | 57,300 |
2020/07/06 | 626 | 655 | 624 | 646 | 56,000 |
2020/07/03 | 613 | 641 | 613 | 632 | 74,200 |
2020/07/02 | 636 | 636 | 610 | 617 | 128,900 |
2020/07/01 | 667 | 667 | 630 | 635 | 65,100 |
2020/06/30 | 659 | 666 | 638 | 661 | 57,100 |
2020/06/29 | 656 | 665 | 645 | 649 | 57,300 |
2020/06/26 | 690 | 690 | 660 | 666 | 109,100 |
2020/06/25 | 678 | 691 | 664 | 684 | 117,100 |
2020/06/24 | 685 | 685 | 672 | 680 | 75,400 |
2020/06/23 | 687 | 698 | 677 | 686 | 137,000 |
2020/06/22 | 684 | 689 | 669 | 685 | 73,300 |
2020/06/19 | 685 | 692 | 665 | 682 | 112,600 |
2020/06/18 | 656 | 684 | 648 | 682 | 165,500 |
2020/06/17 | 660 | 663 | 645 | 652 | 116,100 |
2020/06/16 | 635 | 659 | 628 | 650 | 177,800 |
2020/06/15 | 665 | 668 | 619 | 625 | 202,000 |
2020/06/12 | 621 | 702 | 614 | 657 | 663,500 |
2020/06/11 | 688 | 690 | 660 | 661 | 205,900 |
2020/06/10 | 694 | 703 | 685 | 696 | 161,200 |
2020/06/09 | 701 | 701 | 684 | 687 | 184,800 |
2020/06/08 | 706 | 706 | 696 | 702 | 187,100 |
2020/06/05 | 688 | 702 | 681 | 696 | 126,500 |
2020/06/04 | 713 | 713 | 686 | 693 | 198,100 |
2020/06/03 | 721 | 725 | 699 | 703 | 297,300 |
2020/06/02 | 722 | 729 | 709 | 720 | 201,400 |
2020/06/01 | 710 | 731 | 702 | 722 | 268,500 |
2020/05/29 | 699 | 716 | 689 | 709 | 306,100 |
2020/05/28 | 736 | 737 | 694 | 714 | 516,400 |
2020/05/27 | 755 | 759 | 728 | 728 | 1,756,700 |
2020/05/26 | 893 | 920 | 866 | 878 | 831,700 |
2020/05/25 | 819 | 861 | 815 | 857 | 474,700 |
2020/05/22 | 831 | 841 | 798 | 809 | 366,700 |
2020/05/21 | 824 | 838 | 804 | 812 | 194,700 |
2020/05/20 | 785 | 818 | 782 | 815 | 223,600 |
2020/05/19 | 791 | 804 | 774 | 785 | 115,800 |
2020/05/18 | 759 | 786 | 742 | 780 | 195,300 |
2020/05/15 | 783 | 793 | 753 | 767 | 122,300 |
2020/05/14 | 819 | 824 | 775 | 776 | 199,700 |
2020/05/13 | 820 | 838 | 815 | 825 | 151,100 |
2020/05/12 | 833 | 857 | 828 | 837 | 218,100 |
2020/05/11 | 823 | 846 | 820 | 826 | 195,600 |
2020/05/08 | 844 | 848 | 812 | 836 | 173,600 |
2020/05/07 | 789 | 839 | 786 | 837 | 231,300 |
2020/05/01 | 778 | 802 | 764 | 792 | 234,000 |
2020/04/30 | 810 | 830 | 776 | 778 | 411,300 |
2020/04/28 | 747 | 811 | 745 | 797 | 367,000 |
2020/04/27 | 760 | 773 | 744 | 748 | 323,100 |
2020/04/24 | 797 | 800 | 742 | 743 | 861,200 |
2020/04/23 | 785 | 785 | 785 | 785 | 32,300 |
2020/04/22 | 675 | 705 | 672 | 685 | 228,000 |
2020/04/21 | 740 | 744 | 677 | 680 | 326,200 |
2020/04/20 | 700 | 740 | 697 | 731 | 384,400 |
2020/04/17 | 667 | 680 | 656 | 674 | 94,700 |
2020/04/16 | 643 | 665 | 630 | 657 | 106,700 |
2020/04/15 | 631 | 676 | 625 | 663 | 203,400 |
2020/04/14 | 606 | 636 | 602 | 629 | 151,800 |
2020/04/13 | 620 | 621 | 601 | 603 | 80,700 |
2020/04/10 | 643 | 643 | 610 | 625 | 145,900 |
2020/04/09 | 635 | 653 | 626 | 643 | 93,700 |
2020/04/08 | 605 | 629 | 585 | 622 | 134,800 |
2020/04/07 | 578 | 604 | 578 | 600 | 145,600 |
2020/04/06 | 525 | 563 | 512 | 553 | 94,700 |
2020/04/03 | 558 | 573 | 525 | 528 | 149,300 |
2020/04/02 | 565 | 580 | 559 | 562 | 72,800 |
2020/04/01 | 592 | 598 | 562 | 575 | 75,500 |
2020/03/31 | 586 | 620 | 584 | 599 | 113,800 |
2020/03/30 | 580 | 593 | 566 | 585 | 87,800 |
2020/03/27 | 606 | 625 | 588 | 602 | 164,200 |
2020/03/26 | 595 | 605 | 581 | 589 | 141,200 |
2020/03/25 | 621 | 643 | 600 | 635 | 213,300 |
2020/03/24 | 548 | 581 | 548 | 581 | 164,900 |
2020/03/23 | 509 | 534 | 496 | 528 | 163,900 |
2020/03/19 | 576 | 578 | 511 | 515 | 201,200 |
2020/03/18 | 635 | 635 | 548 | 549 | 242,600 |
2020/03/17 | 524 | 579 | 518 | 555 | 297,100 |
2020/03/16 | 577 | 595 | 534 | 534 | 293,700 |
2020/03/13 | 548 | 578 | 519 | 555 | 256,000 |
2020/03/12 | 636 | 668 | 610 | 618 | 277,200 |
2020/03/11 | 710 | 720 | 664 | 666 | 211,900 |
2020/03/10 | 646 | 717 | 612 | 709 | 267,300 |
2020/03/09 | 690 | 709 | 660 | 676 | 273,200 |
2020/03/06 | 783 | 794 | 748 | 750 | 160,600 |
2020/03/05 | 825 | 838 | 795 | 806 | 151,900 |
2020/03/04 | 796 | 832 | 786 | 810 | 207,200 |
2020/03/03 | 862 | 862 | 784 | 788 | 268,800 |
2020/03/02 | 780 | 843 | 780 | 823 | 295,400 |
2020/02/28 | 803 | 821 | 766 | 780 | 392,600 |
2020/02/27 | 897 | 897 | 834 | 844 | 318,700 |
2020/02/26 | 910 | 918 | 877 | 894 | 244,000 |
2020/02/25 | 914 | 938 | 911 | 915 | 370,400 |
2020/02/21 | 993 | 1,015 | 979 | 989 | 184,800 |
2020/02/20 | 1,055 | 1,058 | 999 | 1,003 | 209,000 |
2020/02/19 | 1,020 | 1,047 | 1,016 | 1,038 | 236,900 |
2020/02/18 | 1,050 | 1,056 | 1,006 | 1,016 | 258,100 |
2020/02/17 | 1,071 | 1,080 | 1,040 | 1,056 | 395,400 |
2020/02/14 | 1,163 | 1,169 | 1,130 | 1,137 | 251,600 |
2020/02/13 | 1,186 | 1,248 | 1,170 | 1,190 | 361,400 |
2020/02/12 | 1,195 | 1,212 | 1,130 | 1,165 | 612,700 |
2020/02/10 | 1,094 | 1,195 | 1,081 | 1,169 | 1,266,400 |
2020/02/07 | 1,037 | 1,037 | 1,000 | 1,009 | 216,400 |
2020/02/06 | 1,027 | 1,043 | 1,015 | 1,038 | 187,600 |
2020/02/05 | 1,045 | 1,046 | 1,016 | 1,020 | 167,200 |
2020/02/04 | 1,015 | 1,047 | 1,003 | 1,040 | 190,300 |
2020/02/03 | 981 | 1,018 | 967 | 1,015 | 176,800 |
2020/01/31 | 970 | 1,041 | 970 | 1,022 | 295,100 |
2020/01/30 | 995 | 997 | 937 | 962 | 360,300 |
2020/01/29 | 1,049 | 1,052 | 1,006 | 1,013 | 225,900 |
2020/01/28 | 1,054 | 1,054 | 1,001 | 1,040 | 348,000 |
2020/01/27 | 1,015 | 1,099 | 1,011 | 1,077 | 533,400 |
2020/01/24 | 1,034 | 1,034 | 1,000 | 1,011 | 128,700 |
2020/01/23 | 1,043 | 1,045 | 1,010 | 1,021 | 217,800 |
2020/01/22 | 1,017 | 1,059 | 1,015 | 1,058 | 137,800 |
2020/01/21 | 1,030 | 1,031 | 1,002 | 1,024 | 82,700 |
2020/01/20 | 994 | 1,022 | 992 | 1,020 | 91,700 |
2020/01/17 | 998 | 1,014 | 991 | 995 | 107,100 |
2020/01/16 | 1,020 | 1,025 | 991 | 994 | 203,800 |
2020/01/15 | 1,040 | 1,040 | 1,007 | 1,025 | 194,600 |
2020/01/14 | 1,045 | 1,049 | 1,026 | 1,048 | 104,900 |
2020/01/10 | 1,078 | 1,078 | 1,025 | 1,040 | 127,800 |
2020/01/09 | 1,066 | 1,069 | 1,037 | 1,051 | 138,300 |
2020/01/08 | 1,081 | 1,081 | 999 | 1,032 | 449,600 |
2020/01/07 | 1,095 | 1,113 | 1,083 | 1,094 | 105,500 |
2020/01/06 | 1,125 | 1,129 | 1,073 | 1,078 | 262,600 |