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 |
|---|---|---|---|---|---|
| 2024/10/04 | 761 | 767 | 761 | 763 | 6,400 |
| 2024/10/03 | 768 | 770 | 758 | 762 | 16,100 |
| 2024/10/02 | 767 | 772 | 755 | 760 | 13,300 |
| 2024/10/01 | 759 | 771 | 755 | 767 | 12,400 |
| 2024/09/30 | 760 | 765 | 750 | 761 | 28,200 |
| 2024/09/27 | 775 | 782 | 762 | 777 | 18,500 |
| 2024/09/26 | 782 | 790 | 772 | 774 | 16,700 |
| 2024/09/25 | 781 | 785 | 750 | 774 | 44,500 |
| 2024/09/24 | 785 | 786 | 768 | 772 | 33,400 |
| 2024/09/20 | 785 | 795 | 780 | 780 | 31,100 |
| 2024/09/19 | 781 | 796 | 781 | 788 | 9,500 |
| 2024/09/18 | 780 | 790 | 775 | 780 | 6,800 |
| 2024/09/17 | 789 | 794 | 768 | 775 | 14,300 |
| 2024/09/13 | 792 | 799 | 777 | 786 | 9,700 |
| 2024/09/12 | 772 | 793 | 772 | 781 | 4,700 |
| 2024/09/11 | 790 | 798 | 765 | 769 | 13,800 |
| 2024/09/10 | 785 | 789 | 771 | 778 | 4,800 |
| 2024/09/09 | 781 | 792 | 771 | 785 | 9,800 |
| 2024/09/06 | 816 | 816 | 795 | 796 | 9,300 |
| 2024/09/05 | 800 | 830 | 791 | 815 | 20,400 |
| 2024/09/04 | 819 | 831 | 810 | 815 | 18,600 |
| 2024/09/03 | 828 | 840 | 822 | 837 | 17,700 |
| 2024/09/02 | 830 | 830 | 824 | 824 | 9,800 |
| 2024/08/30 | 821 | 832 | 821 | 825 | 5,800 |
| 2024/08/29 | 824 | 830 | 820 | 820 | 7,200 |
| 2024/08/28 | 842 | 842 | 819 | 830 | 9,500 |
| 2024/08/27 | 820 | 841 | 820 | 841 | 29,700 |
| 2024/08/26 | 823 | 826 | 818 | 818 | 8,700 |
| 2024/08/23 | 833 | 833 | 818 | 823 | 12,900 |
| 2024/08/22 | 826 | 826 | 813 | 824 | 14,200 |
| 2024/08/21 | 825 | 826 | 815 | 826 | 8,500 |
| 2024/08/20 | 830 | 835 | 817 | 830 | 26,000 |
| 2024/08/19 | 827 | 839 | 820 | 828 | 21,200 |
| 2024/08/16 | 811 | 844 | 811 | 827 | 46,000 |
| 2024/08/15 | 810 | 817 | 790 | 798 | 30,200 |
| 2024/08/14 | 805 | 818 | 798 | 806 | 30,100 |
| 2024/08/13 | 808 | 816 | 794 | 801 | 27,100 |
| 2024/08/09 | 773 | 796 | 747 | 793 | 74,000 |
| 2024/08/08 | 700 | 742 | 699 | 713 | 47,800 |
| 2024/08/07 | 682 | 726 | 677 | 723 | 126,800 |
| 2024/08/06 | 680 | 712 | 666 | 676 | 113,600 |
| 2024/08/05 | 759 | 769 | 654 | 654 | 124,200 |
| 2024/08/02 | 837 | 862 | 797 | 804 | 100,400 |
| 2024/08/01 | 870 | 870 | 853 | 867 | 35,600 |
| 2024/07/31 | 851 | 876 | 845 | 870 | 42,800 |
| 2024/07/30 | 847 | 859 | 833 | 851 | 31,500 |
| 2024/07/29 | 829 | 864 | 827 | 848 | 50,600 |
| 2024/07/26 | 845 | 845 | 823 | 823 | 22,200 |
| 2024/07/25 | 845 | 845 | 821 | 834 | 92,000 |
| 2024/07/24 | 855 | 855 | 828 | 836 | 42,700 |
| 2024/07/23 | 851 | 858 | 849 | 852 | 34,000 |
| 2024/07/22 | 871 | 871 | 845 | 845 | 39,500 |
| 2024/07/19 | 862 | 873 | 861 | 866 | 6,900 |
| 2024/07/18 | 861 | 868 | 859 | 867 | 34,300 |
| 2024/07/17 | 866 | 870 | 861 | 861 | 16,400 |
| 2024/07/16 | 874 | 875 | 857 | 864 | 36,400 |
| 2024/07/12 | 849 | 869 | 849 | 859 | 22,500 |
| 2024/07/11 | 855 | 863 | 846 | 854 | 21,300 |
| 2024/07/10 | 860 | 865 | 851 | 855 | 13,300 |
| 2024/07/09 | 866 | 874 | 852 | 860 | 9,100 |
| 2024/07/08 | 878 | 878 | 861 | 862 | 11,200 |
| 2024/07/05 | 878 | 882 | 862 | 871 | 36,400 |
| 2024/07/04 | 884 | 884 | 867 | 870 | 16,700 |
| 2024/07/03 | 880 | 888 | 873 | 878 | 43,400 |
| 2024/07/02 | 856 | 880 | 845 | 880 | 39,300 |
| 2024/07/01 | 856 | 864 | 847 | 864 | 35,200 |
| 2024/06/28 | 868 | 868 | 848 | 854 | 18,500 |
| 2024/06/27 | 866 | 868 | 860 | 860 | 7,300 |
| 2024/06/26 | 871 | 871 | 859 | 863 | 12,200 |
| 2024/06/25 | 878 | 878 | 865 | 870 | 19,200 |
| 2024/06/24 | 857 | 874 | 857 | 861 | 24,000 |
| 2024/06/21 | 843 | 856 | 842 | 850 | 26,600 |
| 2024/06/20 | 850 | 850 | 835 | 845 | 10,600 |
| 2024/06/19 | 843 | 852 | 843 | 852 | 17,900 |
| 2024/06/18 | 826 | 840 | 826 | 840 | 16,300 |
| 2024/06/17 | 831 | 831 | 816 | 826 | 21,200 |
| 2024/06/14 | 815 | 835 | 814 | 835 | 15,100 |
| 2024/06/13 | 832 | 833 | 816 | 818 | 23,900 |
| 2024/06/12 | 840 | 840 | 824 | 830 | 16,300 |
| 2024/06/11 | 842 | 842 | 831 | 835 | 9,500 |
| 2024/06/10 | 817 | 833 | 817 | 828 | 15,000 |
| 2024/06/07 | 817 | 818 | 811 | 816 | 16,700 |
| 2024/06/06 | 822 | 822 | 811 | 812 | 36,300 |
| 2024/06/05 | 836 | 839 | 817 | 818 | 39,100 |
| 2024/06/04 | 831 | 840 | 830 | 831 | 65,800 |
| 2024/06/03 | 838 | 847 | 832 | 832 | 33,000 |
| 2024/05/31 | 821 | 829 | 821 | 827 | 32,500 |
| 2024/05/30 | 817 | 823 | 807 | 821 | 31,500 |
| 2024/05/29 | 821 | 832 | 816 | 821 | 25,700 |
| 2024/05/28 | 808 | 835 | 808 | 822 | 56,200 |
| 2024/05/27 | 812 | 812 | 798 | 809 | 43,100 |
| 2024/05/24 | 819 | 819 | 806 | 807 | 43,800 |
| 2024/05/23 | 820 | 826 | 813 | 820 | 35,600 |
| 2024/05/22 | 819 | 825 | 814 | 816 | 41,400 |
| 2024/05/21 | 844 | 848 | 818 | 819 | 54,700 |
| 2024/05/20 | 836 | 849 | 833 | 841 | 75,600 |
| 2024/05/17 | 819 | 858 | 819 | 841 | 90,800 |
| 2024/05/16 | 831 | 856 | 802 | 821 | 455,100 |
| 2024/05/15 | 890 | 890 | 849 | 867 | 154,300 |
| 2024/05/14 | 874 | 896 | 869 | 896 | 79,200 |
| 2024/05/13 | 871 | 873 | 855 | 870 | 131,600 |
| 2024/05/10 | 890 | 890 | 874 | 876 | 98,800 |
| 2024/05/09 | 900 | 900 | 873 | 882 | 158,100 |
| 2024/05/08 | 905 | 911 | 885 | 898 | 221,700 |
| 2024/05/07 | 927 | 935 | 908 | 910 | 225,200 |
| 2024/05/02 | 915 | 922 | 910 | 919 | 40,600 |
| 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 |