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 |