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
2021/12/30 436 445 436 443 12,000
2021/12/29 428 440 428 440 18,300
2021/12/28 430 430 423 428 81,100
2021/12/27 433 434 426 431 76,000
2021/12/24 441 441 435 435 27,800
2021/12/23 436 439 435 438 39,400
2021/12/22 438 439 433 434 20,800
2021/12/21 435 435 431 435 44,500
2021/12/20 441 443 433 434 62,300
2021/12/17 450 450 441 441 24,500
2021/12/16 458 458 449 450 13,600
2021/12/15 445 453 445 452 29,900
2021/12/14 456 456 442 446 29,900
2021/12/13 466 466 452 453 11,600
2021/12/10 466 466 458 463 11,700
2021/12/09 465 472 458 467 44,600
2021/12/08 460 466 457 465 30,000
2021/12/07 450 463 448 458 30,900
2021/12/06 452 456 451 452 15,100
2021/12/03 447 451 440 450 33,200
2021/12/02 440 449 440 440 30,300
2021/12/01 454 454 440 448 86,800
2021/11/30 462 467 449 454 28,900
2021/11/29 459 470 454 462 32,300
2021/11/26 486 486 471 473 50,400
2021/11/25 492 492 482 487 13,500
2021/11/24 485 488 482 488 30,300
2021/11/22 484 489 483 485 10,400
2021/11/19 486 489 482 483 24,600
2021/11/18 493 495 483 486 30,500
2021/11/17 499 499 490 492 15,000
2021/11/16 502 502 492 497 23,400
2021/11/15 502 502 493 500 35,300
2021/11/12 498 503 497 499 16,400
2021/11/11 494 502 493 497 26,600
2021/11/10 496 499 490 497 42,700
2021/11/09 500 501 486 486 30,400
2021/11/08 499 500 492 493 16,600
2021/11/05 499 501 494 499 26,900
2021/11/04 499 501 497 499 12,100
2021/11/02 499 502 496 499 14,200
2021/11/01 500 500 495 497 16,100
2021/10/29 497 498 494 497 15,300
2021/10/28 503 503 495 497 24,100
2021/10/27 510 510 497 505 27,400
2021/10/26 511 512 505 510 22,100
2021/10/25 501 512 501 508 14,800
2021/10/22 501 509 499 501 22,600
2021/10/21 513 513 496 509 62,100
2021/10/20 523 524 509 510 54,200
2021/10/19 528 530 516 522 43,900
2021/10/18 524 534 519 525 106,900
2021/10/15 501 525 497 520 227,700
2021/10/14 496 496 489 493 7,500
2021/10/13 495 495 490 494 10,800
2021/10/12 497 499 493 497 11,200
2021/10/11 495 501 495 500 19,700
2021/10/08 496 498 493 497 14,100
2021/10/07 488 492 483 490 29,100
2021/10/06 502 507 480 483 68,400
2021/10/05 498 502 476 499 89,000
2021/10/04 515 515 500 502 42,900
2021/10/01 520 522 509 513 36,000
2021/09/30 534 535 521 523 21,200
2021/09/29 528 535 523 529 22,400
2021/09/28 532 534 528 530 27,200
2021/09/27 537 538 532 535 31,300
2021/09/24 519 535 518 528 55,300
2021/09/22 521 521 513 519 15,400
2021/09/21 518 523 515 522 18,900
2021/09/17 520 525 520 523 17,400
2021/09/16 527 529 521 523 11,300
2021/09/15 530 530 520 528 15,100
2021/09/14 527 532 526 530 17,200
2021/09/13 525 526 523 526 4,900
2021/09/10 524 526 521 524 5,600
2021/09/09 525 528 515 516 23,800
2021/09/08 529 532 522 527 31,100
2021/09/07 530 534 528 531 32,000
2021/09/06 530 533 523 529 15,400
2021/09/03 524 528 524 528 16,200
2021/09/02 530 530 520 524 15,300
2021/09/01 530 530 524 530 26,300
2021/08/31 522 524 519 524 5,200
2021/08/30 517 529 508 523 25,700
2021/08/27 516 518 511 518 2,500
2021/08/26 515 516 509 516 13,800
2021/08/25 520 520 511 515 8,000
2021/08/24 500 510 500 510 24,000
2021/08/23 499 503 499 500 12,400
2021/08/20 503 504 497 499 14,000
2021/08/19 505 509 503 504 8,500
2021/08/18 506 509 504 509 14,900
2021/08/17 514 514 508 508 5,600
2021/08/16 516 518 511 513 11,200
2021/08/13 510 523 510 520 6,600
2021/08/12 515 518 510 513 17,000
2021/08/11 520 521 511 515 15,200
2021/08/10 520 523 513 517 22,100
2021/08/06 537 537 528 530 9,900
2021/08/05 535 535 525 532 8,000
2021/08/04 538 538 528 532 2,400
2021/08/03 533 534 526 534 4,900
2021/08/02 525 534 525 530 9,400
2021/07/30 530 530 524 530 3,500
2021/07/29 528 530 526 530 4,300
2021/07/28 537 542 525 529 15,400
2021/07/27 538 540 530 532 13,900
2021/07/26 551 551 531 538 28,100
2021/07/21 559 559 537 541 20,100
2021/07/20 535 541 535 539 3,200
2021/07/19 540 541 538 541 1,900
2021/07/16 546 548 542 546 2,800
2021/07/15 553 553 535 549 10,400
2021/07/14 543 553 542 553 6,500
2021/07/13 541 551 541 551 5,400
2021/07/12 542 542 521 542 12,400
2021/07/09 537 539 528 536 13,800
2021/07/08 544 545 538 544 19,800
2021/07/07 544 555 544 549 36,000
2021/07/06 541 544 540 544 3,800
2021/07/05 541 544 541 541 3,900
2021/07/02 544 544 536 540 11,100
2021/07/01 540 544 526 535 36,300
2021/06/30 540 540 536 540 3,300
2021/06/29 534 544 534 540 6,300
2021/06/28 548 550 530 542 13,400
2021/06/25 541 545 533 538 10,800
2021/06/24 537 544 531 541 11,200
2021/06/23 544 545 536 537 5,800
2021/06/22 535 544 535 541 4,500
2021/06/21 542 544 530 530 22,500
2021/06/18 558 560 550 550 17,000
2021/06/17 557 558 554 558 5,500
2021/06/16 557 559 556 559 2,700
2021/06/15 558 561 553 560 12,900
2021/06/14 557 559 550 558 8,700
2021/06/11 559 559 555 556 8,400
2021/06/10 555 560 551 557 16,100
2021/06/09 550 555 550 555 6,200
2021/06/08 557 557 547 553 22,300
2021/06/07 552 556 551 556 13,400
2021/06/04 549 552 544 552 15,700
2021/06/03 549 550 543 549 15,600
2021/06/02 545 549 543 546 20,900
2021/06/01 540 548 540 544 5,400
2021/05/31 543 550 540 540 11,000
2021/05/28 539 547 539 544 19,300
2021/05/27 533 542 533 534 14,200
2021/05/26 548 550 531 532 27,200
2021/05/25 548 552 540 540 50,200
2021/05/24 532 547 532 537 24,200
2021/05/21 528 531 524 527 11,300
2021/05/20 519 525 519 522 2,300
2021/05/19 519 525 516 520 5,400
2021/05/18 510 519 510 516 8,200
2021/05/17 513 514 505 506 30,000
2021/05/14 514 516 500 513 16,600
2021/05/13 510 515 493 493 26,600
2021/05/12 526 533 511 512 28,500
2021/05/11 522 537 521 530 23,100
2021/05/10 519 528 519 528 7,300
2021/05/07 514 523 514 518 17,800
2021/05/06 527 529 519 520 22,200
2021/04/30 524 532 524 527 8,300
2021/04/28 520 530 520 524 9,800
2021/04/27 530 530 523 523 14,700
2021/04/26 542 542 530 530 17,100
2021/04/23 532 539 532 535 5,700
2021/04/22 530 538 530 530 19,900
2021/04/21 549 549 527 527 32,600
2021/04/20 551 554 549 549 5,500
2021/04/19 553 559 550 553 15,500
2021/04/16 551 553 549 553 2,800
2021/04/15 553 554 547 551 19,600
2021/04/14 553 558 553 554 8,700
2021/04/13 554 558 554 554 4,400
2021/04/12 565 566 552 552 14,900
2021/04/09 563 565 557 564 5,900
2021/04/08 564 567 556 565 10,100
2021/04/07 564 567 561 564 7,400
2021/04/06 567 570 560 565 6,900
2021/04/05 560 571 558 566 10,200
2021/04/02 556 564 552 561 12,700
2021/04/01 564 564 554 555 9,800
2021/03/31 561 564 540 561 32,100
2021/03/30 580 580 569 569 18,500
2021/03/29 577 579 574 578 11,200
2021/03/26 575 576 568 575 13,800
2021/03/25 570 570 560 570 15,800
2021/03/24 569 575 562 568 22,600
2021/03/23 583 593 575 575 52,900
2021/03/22 568 579 566 579 13,800
2021/03/19 577 581 568 568 24,800
2021/03/18 580 582 571 577 15,200
2021/03/17 578 580 575 576 45,100
2021/03/16 566 577 565 577 33,900
2021/03/15 560 566 556 565 21,200
2021/03/12 555 559 551 559 10,700
2021/03/11 551 556 548 551 10,700
2021/03/10 548 553 545 550 30,800
2021/03/09 549 549 537 549 28,300
2021/03/08 550 550 542 542 13,400
2021/03/05 543 549 532 549 16,500
2021/03/04 552 552 536 543 29,200
2021/03/03 553 558 551 553 8,300
2021/03/02 560 562 557 557 46,100
2021/03/01 558 558 540 555 35,000
2021/02/26 563 563 549 554 18,200
2021/02/25 565 565 556 559 14,900
2021/02/24 557 568 555 555 29,500
2021/02/22 552 561 552 557 18,100
2021/02/19 552 554 547 552 26,900
2021/02/18 563 563 555 557 15,700
2021/02/17 561 564 557 561 18,000
2021/02/16 565 566 558 561 18,100
2021/02/15 562 565 558 565 12,700
2021/02/12 552 562 547 562 22,400
2021/02/10 552 553 548 552 29,800
2021/02/09 553 564 542 556 60,700
2021/02/08 560 568 549 552 65,300
2021/02/05 555 567 554 561 45,600
2021/02/04 548 557 548 553 42,900
2021/02/03 553 562 553 560 28,600
2021/02/02 552 555 544 550 17,900
2021/02/01 539 552 537 548 9,200
2021/01/29 547 555 541 541 19,400
2021/01/28 536 554 536 547 26,700
2021/01/27 562 565 557 561 17,300
2021/01/26 569 569 557 565 19,900
2021/01/25 552 568 547 561 55,800
2021/01/22 544 557 544 545 29,800
2021/01/21 546 551 545 547 14,900
2021/01/20 540 546 540 544 19,300
2021/01/19 544 554 538 541 22,200
2021/01/18 545 545 537 541 12,100
2021/01/15 549 552 544 545 17,400
2021/01/14 546 555 544 553 53,900
2021/01/13 535 544 535 542 25,000
2021/01/12 537 542 533 535 23,500
2021/01/08 537 547 534 539 36,500
2021/01/07 533 538 530 536 21,300
2021/01/06 520 532 520 529 19,900
2021/01/05 522 524 516 523 14,200
2021/01/04 525 525 512 522 34,900

このページの先頭へ