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

東海エレクトロニクス(8071)の株価時系列情報

東海エレクトロニクス(8071)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
2026/06/15 2,810 2,810 2,703 2,745 2,000
2026/06/12 2,810 2,810 2,810 2,810 100
2026/06/11 2,815 2,815 2,814 2,814 1,200
2026/06/10 2,798 2,801 2,798 2,798 700
2026/06/09 2,797 2,797 2,797 2,797 100
2026/06/08 2,791 2,793 2,791 2,792 400
2026/06/05 2,800 2,812 2,793 2,812 500
2026/06/04 2,791 2,791 2,791 2,791 100
2026/06/03 2,791 2,791 2,791 2,791 100
2026/06/02 2,802 2,802 2,790 2,790 500
2026/06/01 2,800 2,850 2,800 2,802 4,000
2026/05/29 2,812 2,839 2,812 2,813 500
2026/05/28 2,818 2,818 2,811 2,811 200
2026/05/27 2,811 2,811 2,811 2,811 100
2026/05/26 2,821 2,821 2,803 2,803 500
2026/05/25 2,814 2,850 2,805 2,820 1,700
2026/05/20 2,814 2,839 2,813 2,839 500
2026/05/19 2,813 2,813 2,813 2,813 500
2026/05/18 2,835 2,835 2,813 2,813 600
2026/05/15 2,855 2,890 2,845 2,845 300
2026/05/14 2,870 2,870 2,834 2,834 1,700
2026/05/13 2,950 2,950 2,950 2,950 200
2026/05/12 2,900 2,900 2,900 2,900 800
2026/05/11 2,851 2,879 2,850 2,850 2,100
2026/05/08 2,828 2,850 2,825 2,850 1,700
2026/05/07 2,816 2,824 2,816 2,824 1,300
2026/05/01 2,876 2,876 2,853 2,853 700
2026/04/30 2,889 2,889 2,880 2,885 400
2026/04/28 2,865 2,885 2,856 2,856 900
2026/04/27 2,855 2,855 2,815 2,855 1,100
2026/04/23 2,855 2,855 2,855 2,855 200
2026/04/22 2,919 2,919 2,820 2,840 1,200
2026/04/21 2,919 2,919 2,919 2,919 100
2026/04/20 2,930 2,930 2,910 2,910 400
2026/04/17 2,910 2,910 2,910 2,910 100
2026/04/16 2,939 2,939 2,910 2,910 900
2026/04/15 2,886 2,920 2,886 2,920 800
2026/04/14 2,900 2,900 2,885 2,885 200
2026/04/13 2,905 2,933 2,901 2,901 1,000
2026/04/10 2,920 2,920 2,875 2,875 1,000
2026/04/08 2,902 2,920 2,902 2,920 300
2026/04/07 2,920 2,920 2,915 2,915 300
2026/04/06 2,932 2,932 2,932 2,932 200
2026/04/01 2,899 2,944 2,899 2,944 400
2026/03/31 2,845 2,894 2,845 2,894 400
2026/03/30 2,850 2,866 2,845 2,845 11,700
2026/03/27 2,969 2,969 2,930 2,945 1,400
2026/03/26 2,970 2,971 2,969 2,969 1,000
2026/03/25 2,980 2,980 2,945 2,969 500
2026/03/24 2,980 2,980 2,980 2,980 200
2026/03/23 3,005 3,005 2,930 2,980 600
2026/03/19 3,110 3,110 3,025 3,025 2,600
2026/03/18 3,105 3,115 3,105 3,105 300
2026/03/16 3,070 3,095 3,070 3,095 2,500
2026/03/12 3,080 3,080 3,080 3,080 100
2026/03/11 3,100 3,120 3,100 3,120 1,500
2026/03/10 3,055 3,055 3,050 3,050 400
2026/03/09 3,015 3,015 3,005 3,015 800
2026/03/06 3,085 3,085 3,085 3,085 100
2026/03/05 3,075 3,075 3,075 3,075 200
2026/03/04 3,060 3,060 3,005 3,005 700
2026/03/03 3,065 3,140 3,015 3,140 700
2026/03/02 3,030 3,055 3,010 3,010 2,100
2026/02/27 3,180 3,180 3,065 3,150 1,900
2026/02/26 3,125 3,150 3,125 3,150 900
2026/02/24 3,030 3,125 3,030 3,125 2,400
2026/02/19 3,100 3,100 3,100 3,100 200
2026/02/17 3,100 3,100 3,100 3,100 300
2026/02/16 3,080 3,095 3,080 3,095 600
2026/02/13 3,075 3,075 3,075 3,075 1,500
2026/02/12 3,065 3,065 3,060 3,065 600
2026/02/10 3,075 3,080 3,060 3,060 500
2026/02/09 3,090 3,090 3,040 3,075 1,000
2026/02/06 3,060 3,060 3,020 3,020 200
2026/02/04 3,060 3,080 3,060 3,080 1,800
2026/02/03 3,010 3,050 3,010 3,050 300
2026/02/02 3,000 3,030 3,000 3,010 800
2026/01/30 3,060 3,060 3,000 3,000 700
2026/01/29 2,925 3,045 2,925 3,045 1,000
2026/01/28 2,960 2,970 2,960 2,970 200
2026/01/27 3,040 3,040 3,000 3,030 1,500
2026/01/26 3,000 3,000 3,000 3,000 400
2026/01/23 3,000 3,020 2,960 2,960 1,100
2026/01/22 3,000 3,020 3,000 3,000 1,600
2026/01/21 2,923 2,950 2,923 2,950 1,300
2026/01/20 2,922 2,922 2,922 2,922 200
2026/01/19 2,922 2,922 2,922 2,922 400
2026/01/16 2,912 2,922 2,912 2,922 500
2026/01/15 2,904 2,919 2,866 2,904 2,700
2026/01/14 2,901 2,902 2,901 2,902 200
2026/01/13 2,900 2,930 2,900 2,930 1,200
2026/01/09 2,901 2,928 2,901 2,928 200
2026/01/08 2,904 2,928 2,901 2,928 9,600
2026/01/07 2,906 2,910 2,904 2,904 700
2026/01/06 2,899 2,900 2,862 2,888 1,100
2026/01/05 2,862 2,899 2,862 2,899 1,100
2025/12/30 2,885 2,899 2,858 2,899 500
2025/12/29 2,900 2,900 2,855 2,885 2,300
2025/12/26 2,867 2,876 2,867 2,873 500
2025/12/25 2,884 2,890 2,867 2,867 700
2025/12/24 2,888 2,888 2,857 2,857 500
2025/12/23 2,880 2,880 2,872 2,877 400
2025/12/22 2,859 2,890 2,859 2,890 400
2025/12/19 2,894 2,894 2,858 2,858 600
2025/12/18 2,863 2,863 2,863 2,863 200
2025/12/17 2,871 2,871 2,870 2,870 500
2025/12/15 2,875 2,875 2,871 2,871 400
2025/12/12 2,875 2,875 2,875 2,875 200
2025/12/11 2,900 2,900 2,886 2,886 1,600
2025/12/10 2,891 2,891 2,891 2,891 200
2025/12/09 2,885 2,885 2,885 2,885 700
2025/12/05 2,885 2,885 2,885 2,885 100
2025/12/04 2,875 2,885 2,875 2,875 600
2025/12/01 2,900 2,900 2,885 2,885 300
2025/11/28 2,866 2,895 2,866 2,895 300
2025/11/27 2,895 2,895 2,895 2,895 300
2025/11/26 2,850 2,851 2,850 2,851 700
2025/11/25 2,905 2,905 2,846 2,846 700
2025/11/21 2,860 2,860 2,860 2,860 100
2025/11/19 2,908 2,908 2,908 2,908 100
2025/11/18 2,911 2,911 2,911 2,911 100
2025/11/17 2,912 2,912 2,912 2,912 300
2025/11/13 2,900 2,900 2,900 2,900 100
2025/11/12 2,940 2,940 2,890 2,890 600
2025/11/11 2,950 2,950 2,950 2,950 300
2025/11/10 2,910 2,910 2,910 2,910 200
2025/11/06 2,862 2,862 2,855 2,855 400
2025/11/05 2,863 2,863 2,862 2,862 400
2025/10/31 2,900 2,900 2,898 2,900 600
2025/10/30 2,853 2,909 2,853 2,860 1,400
2025/10/28 2,853 2,900 2,853 2,900 1,800
2025/10/27 2,870 2,871 2,850 2,850 800
2025/10/24 2,850 2,870 2,822 2,870 1,700
2025/10/23 2,822 2,848 2,822 2,848 300
2025/10/22 2,820 2,823 2,820 2,820 700
2025/10/20 2,845 2,845 2,845 2,845 300
2025/10/17 2,882 2,882 2,834 2,834 300
2025/10/16 2,900 2,900 2,832 2,832 300
2025/10/14 2,882 2,882 2,882 2,882 400
2025/10/10 2,838 2,838 2,838 2,838 200
2025/10/08 2,830 2,830 2,830 2,830 300
2025/10/07 2,810 2,830 2,810 2,830 300
2025/10/02 2,810 2,822 2,810 2,810 700
2025/10/01 2,855 2,860 2,855 2,860 400
2025/09/30 2,950 2,950 2,806 2,806 9,700
2025/09/29 2,900 2,900 2,900 2,900 300
2025/09/26 2,888 2,913 2,888 2,913 200
2025/09/25 2,877 2,878 2,877 2,878 300
2025/09/24 2,877 2,877 2,877 2,877 100
2025/09/22 2,930 2,930 2,853 2,853 400
2025/09/17 2,912 2,912 2,912 2,912 100
2025/09/16 2,920 2,920 2,920 2,920 200
2025/09/12 2,920 2,920 2,920 2,920 100
2025/09/11 2,920 2,920 2,920 2,920 200
2025/09/10 2,933 2,934 2,900 2,934 600
2025/09/09 2,900 2,900 2,900 2,900 700
2025/09/08 2,840 2,840 2,840 2,840 300
2025/09/05 2,846 2,880 2,846 2,880 600
2025/09/04 2,843 2,843 2,843 2,843 400
2025/09/02 2,847 2,850 2,847 2,850 1,500
2025/09/01 2,897 2,897 2,897 2,897 500
2025/08/29 2,897 2,897 2,897 2,897 100
2025/08/28 2,850 2,875 2,850 2,875 1,200
2025/08/27 2,860 2,860 2,860 2,860 200
2025/08/26 2,855 2,890 2,832 2,890 2,000
2025/08/25 2,850 2,850 2,850 2,850 300
2025/08/21 2,853 2,870 2,847 2,847 800
2025/08/19 2,840 2,841 2,840 2,841 200
2025/08/18 2,833 2,834 2,832 2,834 600
2025/08/15 2,840 2,840 2,831 2,831 1,200
2025/08/14 2,868 2,868 2,830 2,830 400
2025/08/13 2,850 2,870 2,829 2,870 1,000
2025/08/12 2,832 2,832 2,825 2,828 500
2025/08/08 2,820 2,832 2,820 2,822 1,300
2025/08/07 2,760 2,820 2,760 2,820 1,500
2025/08/06 2,778 2,778 2,778 2,778 200
2025/08/05 2,778 2,778 2,778 2,778 100
2025/08/04 2,734 2,828 2,734 2,828 3,300
2025/08/01 2,734 2,734 2,734 2,734 500
2025/07/31 2,735 2,745 2,734 2,734 2,200
2025/07/30 2,650 2,832 2,650 2,733 2,400
2025/07/29 2,708 2,708 2,652 2,652 1,800
2025/07/28 2,600 2,629 2,592 2,629 2,000
2025/07/25 2,575 2,575 2,575 2,575 100
2025/07/24 2,565 2,567 2,565 2,567 200
2025/07/23 2,600 2,600 2,600 2,600 200
2025/07/22 2,556 2,560 2,556 2,560 800
2025/07/17 2,556 2,556 2,555 2,555 200
2025/07/16 2,555 2,555 2,555 2,555 400
2025/07/15 2,553 2,553 2,553 2,553 400
2025/07/14 2,579 2,579 2,579 2,579 200
2025/07/11 2,629 2,629 2,579 2,579 500
2025/07/10 2,552 2,552 2,552 2,552 200
2025/07/09 2,550 2,550 2,550 2,550 800
2025/07/08 2,545 2,550 2,545 2,550 9,300
2025/07/07 2,520 2,545 2,520 2,545 1,200
2025/07/04 2,548 2,548 2,548 2,548 200
2025/07/03 2,515 2,515 2,515 2,515 100
2025/07/02 2,528 2,530 2,521 2,530 400
2025/07/01 2,484 2,520 2,484 2,520 1,900

このページの先頭へ