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 |
---|---|---|---|---|---|
2023/12/29 | 901 | 933 | 895 | 914 | 47,200 |
2023/12/28 | 901 | 918 | 898 | 898 | 23,700 |
2023/12/27 | 908 | 908 | 882 | 893 | 50,000 |
2023/12/26 | 894 | 920 | 894 | 908 | 44,300 |
2023/12/25 | 936 | 943 | 894 | 908 | 67,400 |
2023/12/22 | 942 | 951 | 928 | 934 | 69,500 |
2023/12/21 | 958 | 960 | 940 | 943 | 39,500 |
2023/12/20 | 964 | 985 | 951 | 956 | 124,100 |
2023/12/19 | 895 | 948 | 892 | 934 | 100,000 |
2023/12/18 | 890 | 910 | 863 | 895 | 69,600 |
2023/12/15 | 865 | 893 | 864 | 889 | 37,000 |
2023/12/14 | 910 | 913 | 847 | 862 | 85,400 |
2023/12/13 | 893 | 901 | 871 | 901 | 71,000 |
2023/12/12 | 927 | 954 | 852 | 878 | 143,600 |
2023/12/11 | 900 | 931 | 900 | 927 | 58,300 |
2023/12/08 | 898 | 914 | 878 | 887 | 86,100 |
2023/12/07 | 915 | 932 | 902 | 903 | 75,700 |
2023/12/06 | 902 | 941 | 902 | 935 | 83,700 |
2023/12/05 | 976 | 979 | 886 | 900 | 216,400 |
2023/12/04 | 1,000 | 1,000 | 968 | 986 | 90,100 |
2023/12/01 | 1,017 | 1,022 | 990 | 1,000 | 143,400 |
2023/11/30 | 952 | 1,021 | 951 | 1,009 | 220,000 |
2023/11/29 | 950 | 973 | 936 | 948 | 62,900 |
2023/11/28 | 933 | 975 | 933 | 959 | 101,300 |
2023/11/27 | 940 | 970 | 933 | 933 | 141,100 |
2023/11/24 | 933 | 969 | 933 | 940 | 194,800 |
2023/11/22 | 921 | 930 | 911 | 914 | 122,700 |
2023/11/21 | 915 | 915 | 881 | 891 | 96,100 |
2023/11/20 | 922 | 939 | 899 | 907 | 81,100 |
2023/11/17 | 877 | 948 | 874 | 933 | 204,100 |
2023/11/16 | 854 | 887 | 852 | 877 | 75,100 |
2023/11/15 | 880 | 880 | 845 | 862 | 67,500 |
2023/11/14 | 876 | 900 | 843 | 872 | 246,800 |
2023/11/13 | 820 | 888 | 801 | 876 | 1,053,000 |
2023/11/10 | 763 | 763 | 763 | 763 | 62,300 |
2023/11/09 | 663 | 667 | 649 | 663 | 51,600 |
2023/11/08 | 662 | 665 | 654 | 657 | 14,400 |
2023/11/07 | 663 | 668 | 659 | 660 | 17,200 |
2023/11/06 | 656 | 664 | 655 | 660 | 12,400 |
2023/11/02 | 654 | 661 | 652 | 654 | 26,400 |
2023/11/01 | 649 | 654 | 644 | 653 | 11,100 |
2023/10/31 | 646 | 648 | 635 | 647 | 10,000 |
2023/10/30 | 640 | 650 | 640 | 646 | 8,400 |
2023/10/27 | 644 | 651 | 643 | 646 | 8,900 |
2023/10/26 | 653 | 653 | 644 | 647 | 9,900 |
2023/10/25 | 654 | 654 | 648 | 652 | 8,600 |
2023/10/24 | 650 | 650 | 635 | 646 | 38,200 |
2023/10/23 | 650 | 650 | 640 | 644 | 10,200 |
2023/10/20 | 649 | 650 | 645 | 649 | 6,700 |
2023/10/19 | 649 | 654 | 645 | 648 | 6,300 |
2023/10/18 | 647 | 653 | 645 | 652 | 11,500 |
2023/10/17 | 650 | 652 | 644 | 650 | 9,700 |
2023/10/16 | 651 | 654 | 645 | 650 | 11,600 |
2023/10/13 | 664 | 665 | 649 | 653 | 22,500 |
2023/10/12 | 660 | 664 | 652 | 664 | 7,000 |
2023/10/11 | 661 | 669 | 649 | 650 | 21,200 |
2023/10/10 | 657 | 668 | 656 | 662 | 7,900 |
2023/10/06 | 657 | 658 | 650 | 657 | 11,300 |
2023/10/05 | 637 | 652 | 637 | 652 | 9,800 |
2023/10/04 | 625 | 648 | 625 | 636 | 29,500 |
2023/10/03 | 645 | 656 | 640 | 645 | 31,900 |
2023/10/02 | 656 | 675 | 650 | 650 | 35,300 |
2023/09/29 | 657 | 664 | 651 | 655 | 39,500 |
2023/09/28 | 659 | 662 | 653 | 656 | 26,200 |
2023/09/27 | 647 | 659 | 647 | 657 | 28,000 |
2023/09/26 | 645 | 660 | 644 | 657 | 49,200 |
2023/09/25 | 644 | 649 | 638 | 646 | 47,500 |
2023/09/22 | 625 | 652 | 624 | 649 | 35,700 |
2023/09/21 | 641 | 650 | 634 | 635 | 10,400 |
2023/09/20 | 652 | 654 | 644 | 646 | 6,200 |
2023/09/19 | 653 | 653 | 644 | 651 | 19,500 |
2023/09/15 | 656 | 659 | 649 | 652 | 33,300 |
2023/09/14 | 655 | 655 | 650 | 652 | 13,600 |
2023/09/13 | 655 | 659 | 648 | 655 | 44,100 |
2023/09/12 | 629 | 655 | 629 | 650 | 78,700 |
2023/09/11 | 630 | 640 | 616 | 629 | 29,000 |
2023/09/08 | 612 | 627 | 612 | 622 | 10,600 |
2023/09/07 | 612 | 623 | 612 | 615 | 15,800 |
2023/09/06 | 606 | 615 | 600 | 614 | 43,800 |
2023/09/05 | 603 | 606 | 601 | 606 | 18,100 |
2023/09/04 | 603 | 603 | 599 | 602 | 10,700 |
2023/09/01 | 602 | 602 | 599 | 602 | 3,500 |
2023/08/31 | 602 | 602 | 596 | 602 | 3,800 |
2023/08/30 | 600 | 603 | 599 | 600 | 6,700 |
2023/08/29 | 600 | 602 | 598 | 598 | 16,700 |
2023/08/28 | 600 | 601 | 598 | 599 | 22,900 |
2023/08/25 | 596 | 598 | 593 | 598 | 6,800 |
2023/08/24 | 599 | 600 | 592 | 598 | 13,700 |
2023/08/23 | 584 | 597 | 584 | 597 | 22,700 |
2023/08/22 | 578 | 584 | 572 | 584 | 13,500 |
2023/08/21 | 572 | 579 | 572 | 573 | 24,700 |
2023/08/18 | 578 | 579 | 569 | 571 | 19,300 |
2023/08/17 | 579 | 580 | 576 | 579 | 6,300 |
2023/08/16 | 590 | 590 | 576 | 579 | 19,500 |
2023/08/15 | 595 | 595 | 589 | 593 | 6,900 |
2023/08/14 | 594 | 596 | 586 | 589 | 18,200 |
2023/08/10 | 597 | 597 | 591 | 594 | 12,800 |
2023/08/09 | 611 | 614 | 592 | 593 | 83,300 |
2023/08/08 | 586 | 592 | 584 | 592 | 43,400 |
2023/08/07 | 583 | 594 | 583 | 584 | 7,400 |
2023/08/04 | 574 | 588 | 574 | 588 | 34,900 |
2023/08/03 | 578 | 580 | 574 | 580 | 3,700 |
2023/08/02 | 580 | 582 | 578 | 580 | 2,000 |
2023/08/01 | 584 | 584 | 579 | 583 | 19,900 |
2023/07/31 | 581 | 588 | 579 | 583 | 13,800 |
2023/07/28 | 582 | 588 | 579 | 579 | 7,500 |
2023/07/27 | 587 | 587 | 580 | 584 | 9,000 |
2023/07/26 | 595 | 595 | 587 | 587 | 12,300 |
2023/07/25 | 599 | 599 | 587 | 592 | 35,800 |
2023/07/24 | 582 | 587 | 581 | 587 | 25,500 |
2023/07/21 | 575 | 582 | 573 | 582 | 14,700 |
2023/07/20 | 566 | 575 | 566 | 575 | 36,600 |
2023/07/19 | 564 | 567 | 564 | 566 | 12,900 |
2023/07/18 | 565 | 565 | 562 | 564 | 13,900 |
2023/07/14 | 564 | 564 | 560 | 564 | 5,700 |
2023/07/13 | 562 | 564 | 559 | 564 | 5,300 |
2023/07/12 | 564 | 565 | 562 | 565 | 6,300 |
2023/07/11 | 566 | 566 | 556 | 564 | 10,500 |
2023/07/10 | 566 | 568 | 562 | 566 | 16,800 |
2023/07/07 | 563 | 565 | 561 | 564 | 7,100 |
2023/07/06 | 558 | 564 | 558 | 563 | 5,000 |
2023/07/05 | 567 | 568 | 557 | 560 | 28,200 |
2023/07/04 | 571 | 572 | 565 | 568 | 16,500 |
2023/07/03 | 575 | 576 | 569 | 572 | 11,700 |
2023/06/30 | 570 | 578 | 570 | 574 | 9,800 |
2023/06/29 | 573 | 575 | 570 | 570 | 6,800 |
2023/06/28 | 570 | 574 | 570 | 570 | 6,400 |
2023/06/27 | 569 | 570 | 567 | 570 | 1,200 |
2023/06/26 | 575 | 575 | 568 | 573 | 11,400 |
2023/06/23 | 578 | 578 | 566 | 575 | 16,100 |
2023/06/22 | 574 | 575 | 570 | 573 | 6,800 |
2023/06/21 | 576 | 576 | 569 | 574 | 12,800 |
2023/06/20 | 577 | 582 | 575 | 575 | 10,100 |
2023/06/19 | 575 | 581 | 569 | 577 | 14,000 |
2023/06/16 | 563 | 580 | 559 | 575 | 37,100 |
2023/06/15 | 564 | 564 | 553 | 563 | 19,700 |
2023/06/14 | 558 | 562 | 554 | 561 | 17,000 |
2023/06/13 | 550 | 562 | 550 | 558 | 13,200 |
2023/06/12 | 549 | 549 | 547 | 549 | 700 |
2023/06/09 | 542 | 551 | 542 | 547 | 4,200 |
2023/06/08 | 550 | 550 | 543 | 545 | 5,700 |
2023/06/07 | 551 | 552 | 545 | 550 | 15,800 |
2023/06/06 | 549 | 558 | 545 | 550 | 11,900 |
2023/06/05 | 553 | 555 | 545 | 549 | 7,000 |
2023/06/02 | 554 | 555 | 546 | 548 | 15,200 |
2023/06/01 | 558 | 558 | 550 | 550 | 10,400 |
2023/05/31 | 563 | 563 | 554 | 555 | 12,000 |
2023/05/30 | 563 | 564 | 559 | 563 | 9,300 |
2023/05/29 | 560 | 566 | 560 | 561 | 11,000 |
2023/05/26 | 558 | 565 | 555 | 555 | 19,500 |
2023/05/25 | 555 | 556 | 551 | 555 | 11,500 |
2023/05/24 | 546 | 554 | 544 | 554 | 12,800 |
2023/05/23 | 554 | 555 | 550 | 550 | 7,800 |
2023/05/22 | 549 | 555 | 549 | 554 | 9,500 |
2023/05/19 | 550 | 551 | 536 | 547 | 29,000 |
2023/05/18 | 560 | 564 | 536 | 550 | 32,800 |
2023/05/17 | 535 | 567 | 535 | 559 | 50,500 |
2023/05/16 | 535 | 537 | 531 | 535 | 19,900 |
2023/05/15 | 529 | 533 | 527 | 530 | 22,400 |
2023/05/12 | 527 | 532 | 525 | 527 | 26,100 |
2023/05/11 | 534 | 534 | 529 | 532 | 4,900 |
2023/05/10 | 531 | 537 | 528 | 534 | 4,500 |
2023/05/09 | 535 | 535 | 530 | 530 | 5,000 |
2023/05/08 | 533 | 536 | 525 | 535 | 17,300 |
2023/05/02 | 533 | 538 | 529 | 531 | 53,400 |
2023/05/01 | 518 | 543 | 517 | 532 | 87,500 |
2023/04/28 | 505 | 508 | 505 | 506 | 7,700 |
2023/04/27 | 507 | 512 | 505 | 505 | 4,200 |
2023/04/26 | 515 | 521 | 506 | 507 | 18,100 |
2023/04/25 | 517 | 517 | 511 | 515 | 24,300 |
2023/04/24 | 505 | 513 | 504 | 511 | 7,800 |
2023/04/21 | 502 | 507 | 498 | 507 | 6,300 |
2023/04/20 | 502 | 504 | 500 | 502 | 12,500 |
2023/04/19 | 502 | 503 | 499 | 501 | 7,500 |
2023/04/18 | 496 | 505 | 496 | 505 | 8,500 |
2023/04/17 | 497 | 498 | 492 | 496 | 3,500 |
2023/04/14 | 494 | 498 | 494 | 496 | 6,300 |
2023/04/13 | 486 | 493 | 486 | 493 | 9,900 |
2023/04/12 | 488 | 491 | 488 | 491 | 1,400 |
2023/04/11 | 495 | 495 | 487 | 487 | 8,000 |
2023/04/10 | 490 | 497 | 490 | 494 | 1,900 |
2023/04/07 | 494 | 494 | 485 | 489 | 12,200 |
2023/04/06 | 493 | 496 | 491 | 491 | 4,600 |
2023/04/05 | 500 | 500 | 493 | 493 | 8,600 |
2023/04/04 | 497 | 500 | 496 | 496 | 3,300 |
2023/04/03 | 494 | 497 | 494 | 497 | 12,200 |
2023/03/31 | 489 | 492 | 489 | 489 | 2,600 |
2023/03/30 | 488 | 493 | 477 | 491 | 13,000 |
2023/03/29 | 509 | 514 | 508 | 509 | 9,400 |
2023/03/28 | 510 | 511 | 508 | 509 | 5,600 |
2023/03/27 | 510 | 513 | 509 | 513 | 6,900 |
2023/03/24 | 508 | 509 | 506 | 509 | 8,100 |
2023/03/23 | 501 | 508 | 497 | 508 | 20,800 |
2023/03/22 | 504 | 505 | 500 | 501 | 7,200 |
2023/03/20 | 504 | 507 | 498 | 502 | 7,000 |
2023/03/17 | 512 | 512 | 505 | 507 | 13,100 |
2023/03/16 | 507 | 507 | 496 | 502 | 7,400 |
2023/03/15 | 515 | 515 | 500 | 507 | 23,400 |
2023/03/14 | 501 | 502 | 490 | 501 | 12,500 |
2023/03/13 | 514 | 516 | 506 | 507 | 33,500 |
2023/03/10 | 509 | 517 | 503 | 517 | 109,800 |
2023/03/09 | 482 | 488 | 482 | 487 | 8,200 |
2023/03/08 | 482 | 485 | 482 | 484 | 1,000 |
2023/03/07 | 482 | 484 | 482 | 483 | 1,500 |
2023/03/06 | 481 | 487 | 481 | 481 | 12,000 |
2023/03/03 | 484 | 486 | 472 | 481 | 11,900 |
2023/03/02 | 486 | 489 | 484 | 484 | 4,900 |
2023/03/01 | 484 | 486 | 480 | 484 | 4,200 |
2023/02/28 | 488 | 488 | 485 | 485 | 3,200 |
2023/02/27 | 487 | 487 | 481 | 484 | 10,200 |
2023/02/24 | 478 | 485 | 473 | 485 | 21,200 |
2023/02/22 | 472 | 478 | 471 | 478 | 16,200 |
2023/02/21 | 473 | 473 | 468 | 472 | 2,200 |
2023/02/20 | 471 | 472 | 469 | 470 | 4,000 |
2023/02/17 | 472 | 475 | 471 | 471 | 2,000 |
2023/02/16 | 474 | 475 | 472 | 472 | 4,700 |
2023/02/15 | 473 | 474 | 470 | 474 | 5,400 |
2023/02/14 | 465 | 472 | 465 | 472 | 2,300 |
2023/02/13 | 468 | 471 | 461 | 467 | 16,000 |
2023/02/10 | 469 | 471 | 465 | 469 | 12,600 |
2023/02/09 | 466 | 475 | 466 | 472 | 12,600 |
2023/02/08 | 470 | 473 | 467 | 473 | 7,800 |
2023/02/07 | 474 | 474 | 468 | 470 | 15,100 |
2023/02/06 | 478 | 478 | 474 | 475 | 15,200 |
2023/02/03 | 482 | 482 | 479 | 482 | 6,900 |
2023/02/02 | 482 | 483 | 479 | 482 | 5,800 |
2023/02/01 | 480 | 482 | 480 | 482 | 4,500 |
2023/01/31 | 481 | 481 | 473 | 476 | 6,800 |
2023/01/30 | 484 | 484 | 480 | 480 | 2,900 |
2023/01/27 | 483 | 489 | 480 | 484 | 21,300 |
2023/01/26 | 494 | 494 | 488 | 488 | 6,700 |
2023/01/25 | 488 | 491 | 482 | 490 | 12,900 |
2023/01/24 | 489 | 489 | 481 | 487 | 8,700 |
2023/01/23 | 482 | 487 | 480 | 482 | 4,000 |
2023/01/20 | 482 | 485 | 479 | 484 | 8,500 |
2023/01/19 | 479 | 479 | 475 | 475 | 1,700 |
2023/01/18 | 473 | 485 | 473 | 485 | 6,100 |
2023/01/17 | 472 | 477 | 469 | 475 | 5,600 |
2023/01/16 | 470 | 470 | 470 | 470 | 2,200 |
2023/01/13 | 464 | 470 | 462 | 470 | 1,800 |
2023/01/12 | 461 | 468 | 461 | 466 | 7,100 |
2023/01/11 | 463 | 465 | 459 | 460 | 3,800 |
2023/01/10 | 466 | 467 | 458 | 458 | 6,000 |
2023/01/06 | 459 | 460 | 458 | 460 | 1,200 |
2023/01/05 | 463 | 463 | 458 | 458 | 600 |
2023/01/04 | 458 | 461 | 455 | 460 | 4,500 |