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 |
|---|---|---|---|---|---|
| 2024/05/01 | 923 | 929 | 910 | 915 | 76,100 |
| 2024/04/30 | 935 | 940 | 921 | 938 | 84,300 |
| 2024/04/26 | 950 | 958 | 944 | 947 | 69,600 |
| 2024/04/25 | 980 | 980 | 951 | 955 | 90,900 |
| 2024/04/24 | 997 | 1,010 | 976 | 983 | 208,200 |
| 2024/04/23 | 1,004 | 1,004 | 979 | 982 | 136,400 |
| 2024/04/22 | 980 | 993 | 973 | 991 | 51,800 |
| 2024/04/19 | 1,012 | 1,019 | 965 | 979 | 127,400 |
| 2024/04/18 | 992 | 1,012 | 986 | 1,012 | 45,900 |
| 2024/04/17 | 1,001 | 1,015 | 986 | 998 | 54,600 |
| 2024/04/16 | 1,020 | 1,026 | 987 | 994 | 149,000 |
| 2024/04/15 | 1,048 | 1,074 | 1,010 | 1,036 | 202,500 |
| 2024/04/12 | 1,020 | 1,025 | 1,008 | 1,018 | 27,100 |
| 2024/04/11 | 1,009 | 1,016 | 995 | 1,008 | 30,100 |
| 2024/04/10 | 1,019 | 1,025 | 1,010 | 1,014 | 32,300 |
| 2024/04/09 | 990 | 1,029 | 990 | 1,028 | 63,600 |
| 2024/04/08 | 1,005 | 1,018 | 987 | 994 | 80,500 |
| 2024/04/05 | 999 | 1,018 | 965 | 996 | 132,600 |
| 2024/04/04 | 1,034 | 1,035 | 1,018 | 1,023 | 37,500 |
| 2024/04/03 | 1,030 | 1,037 | 1,014 | 1,022 | 58,600 |
| 2024/04/02 | 1,050 | 1,061 | 1,007 | 1,031 | 115,900 |
| 2024/04/01 | 1,114 | 1,117 | 1,039 | 1,043 | 160,800 |
| 2024/03/29 | 1,073 | 1,141 | 1,061 | 1,128 | 166,200 |
| 2024/03/28 | 1,024 | 1,076 | 1,021 | 1,071 | 104,100 |
| 2024/03/27 | 1,060 | 1,069 | 1,031 | 1,045 | 105,600 |
| 2024/03/26 | 1,050 | 1,098 | 1,050 | 1,071 | 306,700 |
| 2024/03/25 | 990 | 1,035 | 987 | 1,027 | 189,800 |
| 2024/03/22 | 985 | 985 | 964 | 977 | 53,000 |
| 2024/03/21 | 966 | 980 | 962 | 976 | 69,200 |
| 2024/03/19 | 949 | 953 | 935 | 952 | 54,100 |
| 2024/03/18 | 947 | 949 | 931 | 949 | 83,800 |
| 2024/03/15 | 938 | 941 | 929 | 932 | 70,500 |
| 2024/03/14 | 928 | 953 | 914 | 947 | 105,200 |
| 2024/03/13 | 955 | 963 | 928 | 928 | 80,400 |
| 2024/03/12 | 962 | 968 | 939 | 952 | 78,100 |
| 2024/03/11 | 998 | 1,009 | 966 | 974 | 103,000 |
| 2024/03/08 | 983 | 1,043 | 978 | 1,038 | 158,700 |
| 2024/03/07 | 1,003 | 1,011 | 967 | 982 | 89,600 |
| 2024/03/06 | 956 | 990 | 956 | 989 | 126,400 |
| 2024/03/05 | 948 | 956 | 936 | 952 | 46,400 |
| 2024/03/04 | 930 | 969 | 926 | 960 | 120,100 |
| 2024/03/01 | 911 | 916 | 904 | 915 | 35,800 |
| 2024/02/29 | 917 | 917 | 906 | 910 | 43,500 |
| 2024/02/28 | 912 | 921 | 907 | 917 | 33,400 |
| 2024/02/27 | 924 | 924 | 906 | 906 | 38,600 |
| 2024/02/26 | 919 | 932 | 917 | 922 | 88,200 |
| 2024/02/22 | 919 | 927 | 903 | 912 | 66,800 |
| 2024/02/21 | 904 | 919 | 904 | 910 | 80,200 |
| 2024/02/20 | 896 | 914 | 896 | 908 | 90,500 |
| 2024/02/19 | 881 | 904 | 876 | 891 | 71,500 |
| 2024/02/16 | 891 | 898 | 880 | 881 | 73,900 |
| 2024/02/15 | 905 | 906 | 884 | 894 | 100,300 |
| 2024/02/14 | 906 | 924 | 900 | 900 | 89,100 |
| 2024/02/13 | 926 | 932 | 894 | 906 | 188,800 |
| 2024/02/09 | 915 | 936 | 905 | 935 | 321,100 |
| 2024/02/08 | 1,037 | 1,045 | 1,000 | 1,016 | 211,300 |
| 2024/02/07 | 1,029 | 1,048 | 1,010 | 1,024 | 120,000 |
| 2024/02/06 | 1,048 | 1,048 | 1,030 | 1,035 | 56,000 |
| 2024/02/05 | 1,080 | 1,081 | 1,042 | 1,054 | 62,800 |
| 2024/02/02 | 1,063 | 1,086 | 1,054 | 1,072 | 71,700 |
| 2024/02/01 | 1,063 | 1,082 | 1,051 | 1,068 | 61,100 |
| 2024/01/31 | 1,090 | 1,090 | 1,038 | 1,069 | 80,300 |
| 2024/01/30 | 1,053 | 1,095 | 1,047 | 1,095 | 90,500 |
| 2024/01/29 | 1,013 | 1,055 | 1,013 | 1,053 | 135,900 |
| 2024/01/26 | 1,040 | 1,048 | 1,006 | 1,009 | 70,700 |
| 2024/01/25 | 1,020 | 1,036 | 1,008 | 1,033 | 62,200 |
| 2024/01/24 | 1,043 | 1,047 | 1,012 | 1,022 | 85,100 |
| 2024/01/23 | 1,062 | 1,086 | 1,037 | 1,043 | 214,700 |
| 2024/01/22 | 1,015 | 1,061 | 1,011 | 1,056 | 233,700 |
| 2024/01/19 | 990 | 1,003 | 985 | 999 | 25,200 |
| 2024/01/18 | 982 | 1,005 | 982 | 991 | 33,000 |
| 2024/01/17 | 993 | 1,003 | 974 | 989 | 88,600 |
| 2024/01/16 | 1,013 | 1,013 | 982 | 998 | 73,200 |
| 2024/01/15 | 1,011 | 1,023 | 990 | 1,010 | 121,200 |
| 2024/01/12 | 1,029 | 1,042 | 981 | 981 | 202,200 |
| 2024/01/11 | 973 | 1,033 | 965 | 1,031 | 241,800 |
| 2024/01/10 | 985 | 988 | 963 | 963 | 63,500 |
| 2024/01/09 | 988 | 992 | 972 | 988 | 145,300 |
| 2024/01/05 | 970 | 981 | 949 | 976 | 234,500 |
| 2024/01/04 | 912 | 969 | 912 | 956 | 297,700 |