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
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

このページの先頭へ