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
2022/12/30 455 466 455 466 2,100
2022/12/29 458 459 454 455 7,300
2022/12/28 462 462 457 457 6,200
2022/12/27 462 466 460 462 3,500
2022/12/26 474 474 464 464 10,700
2022/12/23 474 474 467 467 7,800
2022/12/22 461 473 461 473 8,100
2022/12/21 473 473 453 453 34,400
2022/12/20 479 480 470 470 18,500
2022/12/19 475 478 474 477 8,600
2022/12/16 478 481 475 477 8,800
2022/12/15 482 482 481 482 6,500
2022/12/14 476 482 476 482 12,100
2022/12/13 479 479 476 476 10,900
2022/12/12 478 481 477 479 14,000
2022/12/09 486 486 476 478 8,100
2022/12/08 487 487 480 482 9,900
2022/12/07 480 480 469 479 16,500
2022/12/06 485 490 480 480 5,600
2022/12/05 486 486 483 483 500
2022/12/02 490 490 476 487 12,100
2022/12/01 485 485 477 485 9,800
2022/11/30 483 488 483 484 7,100
2022/11/29 488 488 484 486 7,300
2022/11/28 492 492 484 489 6,400
2022/11/25 493 493 483 489 13,200
2022/11/24 479 485 479 485 5,800
2022/11/22 473 477 473 474 9,000
2022/11/21 467 473 467 473 7,400
2022/11/18 468 472 466 467 3,800
2022/11/17 464 469 462 466 8,700
2022/11/16 460 466 460 462 6,300
2022/11/15 468 468 454 465 7,200
2022/11/14 465 466 459 463 2,500
2022/11/11 458 468 457 463 10,600
2022/11/10 457 464 455 464 23,500
2022/11/09 462 470 462 470 15,600
2022/11/08 466 467 459 460 5,200
2022/11/07 467 468 465 466 1,800
2022/11/04 468 469 455 462 31,300
2022/11/02 472 475 467 472 2,600
2022/11/01 475 475 474 475 1,000
2022/10/31 470 475 470 475 3,500
2022/10/28 467 470 466 470 4,800
2022/10/27 473 473 473 473 300
2022/10/26 475 479 473 473 8,000
2022/10/25 475 475 469 474 5,800
2022/10/24 465 468 464 468 7,100
2022/10/21 465 465 462 463 1,700
2022/10/20 461 465 461 465 3,300
2022/10/19 461 468 461 466 3,600
2022/10/18 460 465 459 465 3,400
2022/10/17 459 462 457 458 3,100
2022/10/14 458 463 453 458 4,300
2022/10/13 451 451 448 451 3,200
2022/10/12 457 459 453 454 4,400
2022/10/11 466 468 458 460 3,100
2022/10/07 467 469 464 467 4,100
2022/10/06 470 471 465 471 5,000
2022/10/05 469 472 462 470 6,000
2022/10/04 465 468 463 468 9,800
2022/10/03 458 464 455 459 9,000
2022/09/30 463 463 456 457 8,800
2022/09/29 464 468 458 467 9,500
2022/09/28 452 458 451 458 3,300
2022/09/27 459 461 450 459 13,000
2022/09/26 481 481 451 465 17,700
2022/09/22 479 479 469 478 9,400
2022/09/21 476 476 466 472 7,100
2022/09/20 483 485 475 476 10,000
2022/09/16 487 488 481 483 10,200
2022/09/15 490 496 485 493 9,600
2022/09/14 479 493 479 490 8,100
2022/09/13 490 491 481 490 16,600
2022/09/12 477 495 471 484 40,900
2022/09/09 469 474 469 470 6,000
2022/09/08 464 468 461 467 3,700
2022/09/07 465 465 455 459 19,700
2022/09/06 476 476 463 465 7,900
2022/09/05 474 475 470 471 2,100
2022/09/02 479 479 469 472 13,100
2022/09/01 484 484 477 477 3,700
2022/08/31 483 485 478 484 5,800
2022/08/30 478 482 478 480 5,100
2022/08/29 480 480 473 478 26,500
2022/08/26 489 495 484 494 27,800
2022/08/25 483 489 483 483 24,900
2022/08/24 486 489 482 489 5,000
2022/08/23 488 489 477 485 10,300
2022/08/22 487 489 484 488 5,300
2022/08/19 491 492 485 491 6,600
2022/08/18 490 496 488 493 5,500
2022/08/17 485 495 485 493 5,900
2022/08/16 486 491 486 489 2,100
2022/08/15 483 493 480 489 11,600
2022/08/12 490 491 479 483 28,000
2022/08/10 491 491 483 483 10,700
2022/08/09 498 498 490 490 19,800
2022/08/08 496 499 492 496 47,000
2022/08/05 502 512 502 512 16,400
2022/08/04 506 506 496 506 17,100
2022/08/03 505 506 502 506 6,400
2022/08/02 516 516 505 505 4,600
2022/08/01 516 516 504 506 12,100
2022/07/29 517 519 506 514 22,900
2022/07/28 523 523 512 517 7,900
2022/07/27 520 533 515 517 30,800
2022/07/26 531 531 518 520 9,500
2022/07/25 535 535 517 521 33,100
2022/07/22 510 515 509 515 13,800
2022/07/21 508 510 507 510 17,300
2022/07/20 505 510 503 508 13,100
2022/07/19 499 504 497 504 9,800
2022/07/15 512 512 494 505 26,400
2022/07/14 494 504 491 504 13,100
2022/07/13 496 496 489 494 6,900
2022/07/12 498 499 492 495 23,600
2022/07/11 498 503 495 500 30,700
2022/07/08 506 514 502 506 22,300
2022/07/07 498 499 493 498 13,200
2022/07/06 502 503 493 494 37,600
2022/07/05 507 511 505 505 6,500
2022/07/04 504 514 498 514 20,000
2022/07/01 504 511 494 500 31,300
2022/06/30 514 524 506 506 30,300
2022/06/29 524 524 510 513 25,100
2022/06/28 536 538 520 524 32,200
2022/06/27 520 540 517 540 94,200
2022/06/24 523 525 511 515 35,600
2022/06/23 515 529 506 518 77,800
2022/06/22 510 510 493 498 13,800
2022/06/21 488 509 488 508 18,800
2022/06/20 502 505 482 488 59,800
2022/06/17 510 516 499 499 57,000
2022/06/16 510 523 510 522 23,100
2022/06/15 520 521 508 508 19,800
2022/06/14 517 525 513 525 11,100
2022/06/13 512 521 511 520 28,200
2022/06/10 529 530 518 518 24,500
2022/06/09 542 544 531 533 45,500
2022/06/08 543 550 541 546 32,900
2022/06/07 550 550 541 542 37,800
2022/06/06 533 554 533 550 89,500
2022/06/03 521 533 521 533 73,300
2022/06/02 514 522 511 519 31,600
2022/06/01 520 524 513 513 53,200
2022/05/31 521 526 513 513 62,800
2022/05/30 508 528 508 526 55,700
2022/05/27 514 515 502 506 33,700
2022/05/26 504 510 503 505 28,800
2022/05/25 523 523 504 504 87,400
2022/05/24 522 536 517 523 147,200
2022/05/23 522 539 521 527 287,000
2022/05/20 485 508 483 508 141,600
2022/05/19 490 502 482 485 140,500
2022/05/18 463 504 463 498 223,700
2022/05/17 461 464 457 461 17,900
2022/05/16 460 468 456 461 76,900
2022/05/13 439 452 439 452 23,200
2022/05/12 445 451 437 437 23,300
2022/05/11 445 455 445 451 20,900
2022/05/10 452 452 440 448 29,300
2022/05/09 453 457 448 455 30,500
2022/05/06 448 454 444 453 29,000
2022/05/02 445 449 439 448 28,000
2022/04/28 439 444 436 440 30,600
2022/04/27 430 439 422 439 43,900
2022/04/26 445 445 431 438 64,500
2022/04/25 431 455 426 446 227,200
2022/04/22 414 414 392 407 21,500
2022/04/21 413 415 411 412 8,000
2022/04/20 414 415 410 414 8,700
2022/04/19 415 415 408 412 21,800
2022/04/18 412 412 407 407 8,200
2022/04/15 410 413 409 413 5,800
2022/04/14 414 415 412 415 3,400
2022/04/13 405 414 403 414 7,500
2022/04/12 404 407 403 403 7,700
2022/04/11 413 413 405 408 4,100
2022/04/08 413 413 408 411 1,500
2022/04/07 414 416 406 410 13,700
2022/04/06 413 417 412 414 12,500
2022/04/05 417 419 412 419 14,300
2022/04/04 414 415 408 414 7,300
2022/04/01 403 412 400 409 13,300
2022/03/31 409 411 397 403 22,400
2022/03/30 412 413 406 412 7,100
2022/03/29 415 416 410 411 32,200
2022/03/28 421 421 414 417 9,300
2022/03/25 430 430 413 417 24,900
2022/03/24 418 422 415 422 6,100
2022/03/23 415 419 410 419 9,500
2022/03/22 416 420 407 410 27,100
2022/03/18 410 422 406 417 28,700
2022/03/17 395 418 393 414 131,000
2022/03/16 394 399 391 394 11,200
2022/03/15 396 396 389 392 17,400
2022/03/14 385 391 383 390 32,400
2022/03/11 382 386 380 385 15,400
2022/03/10 385 388 380 386 10,000
2022/03/09 379 383 372 373 29,700
2022/03/08 390 397 379 379 30,400
2022/03/07 405 405 387 393 74,200
2022/03/04 414 414 404 409 29,700
2022/03/03 420 421 410 416 36,500
2022/03/02 427 429 410 412 45,200
2022/03/01 432 457 424 425 230,900
2022/02/28 409 416 404 416 46,500
2022/02/25 404 405 398 401 30,000
2022/02/24 395 399 386 399 37,900
2022/02/22 398 401 392 395 30,700
2022/02/21 403 403 398 399 12,900
2022/02/18 402 404 397 403 19,000
2022/02/17 410 410 401 402 13,400
2022/02/16 406 406 402 406 5,000
2022/02/15 405 405 400 400 15,600
2022/02/14 414 414 401 401 39,800
2022/02/10 414 425 409 415 42,700
2022/02/09 404 422 404 410 44,500
2022/02/08 406 411 402 402 80,500
2022/02/07 415 418 413 416 30,900
2022/02/04 415 418 410 414 15,000
2022/02/03 416 421 410 414 18,700
2022/02/02 417 423 415 417 29,400
2022/02/01 423 426 416 416 12,200
2022/01/31 410 418 410 418 13,800
2022/01/28 405 411 402 410 15,100
2022/01/27 420 420 399 400 32,800
2022/01/26 419 421 415 417 12,500
2022/01/25 437 437 409 416 31,500
2022/01/24 418 429 418 429 12,600
2022/01/21 426 427 418 424 59,100
2022/01/20 452 453 427 434 64,600
2022/01/19 432 487 418 447 215,800
2022/01/18 446 446 438 438 15,100
2022/01/17 445 445 439 440 12,400
2022/01/14 444 445 437 443 8,300
2022/01/13 446 448 444 447 9,800
2022/01/12 439 448 438 444 21,800
2022/01/11 445 445 435 436 11,200
2022/01/07 452 452 433 442 26,800
2022/01/06 446 451 441 451 19,100
2022/01/05 451 456 448 448 19,400
2022/01/04 446 454 443 451 14,300

このページの先頭へ