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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2025/06/11 | 2,560 | 2,560 | 2,560 | 2,560 | 1,500 |
| 2025/06/10 | 2,510 | 2,515 | 2,510 | 2,515 | 900 |
| 2025/06/06 | 2,490 | 2,500 | 2,490 | 2,500 | 1,100 |
| 2025/06/05 | 2,480 | 2,490 | 2,480 | 2,490 | 700 |
| 2025/06/04 | 2,472 | 2,480 | 2,472 | 2,480 | 200 |
| 2025/06/03 | 2,467 | 2,489 | 2,467 | 2,489 | 1,000 |
| 2025/06/02 | 2,466 | 2,466 | 2,466 | 2,466 | 100 |
| 2025/05/30 | 2,464 | 2,464 | 2,463 | 2,463 | 300 |
| 2025/05/29 | 2,457 | 2,480 | 2,457 | 2,480 | 400 |
| 2025/05/28 | 2,456 | 2,456 | 2,456 | 2,456 | 100 |
| 2025/05/27 | 2,485 | 2,485 | 2,455 | 2,455 | 400 |
| 2025/05/26 | 2,441 | 2,441 | 2,441 | 2,441 | 100 |
| 2025/05/23 | 2,474 | 2,474 | 2,440 | 2,440 | 600 |
| 2025/05/22 | 2,440 | 2,441 | 2,440 | 2,441 | 1,000 |
| 2025/05/21 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |
| 2025/05/20 | 2,450 | 2,450 | 2,447 | 2,447 | 1,200 |
| 2025/05/19 | 2,452 | 2,453 | 2,452 | 2,453 | 700 |
| 2025/05/16 | 2,456 | 2,456 | 2,455 | 2,455 | 500 |
| 2025/05/15 | 2,460 | 2,460 | 2,460 | 2,460 | 200 |
| 2025/05/14 | 2,466 | 2,467 | 2,466 | 2,467 | 500 |
| 2025/05/13 | 2,459 | 2,475 | 2,459 | 2,475 | 1,400 |
| 2025/05/12 | 2,480 | 2,480 | 2,477 | 2,477 | 1,800 |
| 2025/05/09 | 2,481 | 2,481 | 2,479 | 2,480 | 500 |
| 2025/05/08 | 2,476 | 2,476 | 2,474 | 2,475 | 500 |
| 2025/05/07 | 2,490 | 2,490 | 2,475 | 2,475 | 700 |
| 2025/05/02 | 2,470 | 2,473 | 2,463 | 2,463 | 1,000 |
| 2025/05/01 | 2,460 | 2,460 | 2,460 | 2,460 | 400 |
| 2025/04/30 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
| 2025/04/28 | 2,502 | 2,528 | 2,490 | 2,500 | 3,500 |
| 2025/04/25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,600 |
| 2025/04/24 | 2,580 | 2,580 | 2,464 | 2,500 | 3,600 |
| 2025/04/22 | 2,427 | 2,430 | 2,427 | 2,430 | 1,100 |
| 2025/04/21 | 2,426 | 2,426 | 2,426 | 2,426 | 100 |
| 2025/04/18 | 2,425 | 2,450 | 2,417 | 2,450 | 1,300 |
| 2025/04/17 | 2,415 | 2,440 | 2,415 | 2,415 | 8,800 |
| 2025/04/16 | 2,415 | 2,416 | 2,415 | 2,415 | 900 |
| 2025/04/15 | 2,460 | 2,460 | 2,460 | 2,460 | 600 |
| 2025/04/14 | 2,485 | 2,485 | 2,402 | 2,452 | 800 |
| 2025/04/11 | 2,479 | 2,490 | 2,435 | 2,435 | 900 |
| 2025/04/10 | 2,433 | 2,479 | 2,433 | 2,479 | 300 |
| 2025/04/09 | 2,430 | 2,430 | 2,430 | 2,430 | 300 |
| 2025/04/08 | 2,405 | 2,450 | 2,405 | 2,430 | 1,300 |
| 2025/04/07 | 2,420 | 2,420 | 2,350 | 2,405 | 2,000 |
| 2025/04/04 | 2,526 | 2,526 | 2,480 | 2,480 | 1,800 |
| 2025/04/03 | 2,530 | 2,530 | 2,529 | 2,529 | 700 |
| 2025/04/02 | 2,528 | 2,530 | 2,528 | 2,530 | 500 |
| 2025/04/01 | 2,547 | 2,547 | 2,526 | 2,526 | 300 |
| 2025/03/31 | 2,549 | 2,549 | 2,523 | 2,525 | 1,000 |
| 2025/03/28 | 2,563 | 2,563 | 2,550 | 2,550 | 1,000 |
| 2025/03/27 | 2,610 | 2,620 | 2,590 | 2,620 | 300 |
| 2025/03/26 | 2,605 | 2,620 | 2,600 | 2,620 | 1,600 |
| 2025/03/25 | 2,581 | 2,605 | 2,581 | 2,605 | 200 |
| 2025/03/24 | 2,562 | 2,612 | 2,562 | 2,565 | 400 |
| 2025/03/21 | 2,614 | 2,614 | 2,567 | 2,568 | 1,000 |
| 2025/03/19 | 2,556 | 2,556 | 2,556 | 2,556 | 200 |
| 2025/03/18 | 2,585 | 2,589 | 2,554 | 2,554 | 1,100 |
| 2025/03/17 | 2,560 | 2,568 | 2,560 | 2,568 | 200 |
| 2025/03/14 | 2,581 | 2,581 | 2,560 | 2,560 | 200 |
| 2025/03/13 | 2,584 | 2,584 | 2,581 | 2,581 | 400 |
| 2025/03/12 | 2,570 | 2,584 | 2,560 | 2,584 | 700 |
| 2025/03/11 | 2,579 | 2,579 | 2,570 | 2,570 | 900 |
| 2025/03/10 | 2,580 | 2,580 | 2,576 | 2,576 | 200 |
| 2025/03/06 | 2,575 | 2,575 | 2,575 | 2,575 | 300 |
| 2025/03/04 | 2,580 | 2,580 | 2,575 | 2,575 | 800 |
| 2025/03/03 | 2,580 | 2,590 | 2,580 | 2,590 | 200 |
| 2025/02/28 | 2,589 | 2,589 | 2,580 | 2,580 | 400 |
| 2025/02/27 | 2,587 | 2,589 | 2,587 | 2,589 | 800 |
| 2025/02/26 | 2,548 | 2,588 | 2,530 | 2,588 | 800 |
| 2025/02/21 | 2,548 | 2,548 | 2,548 | 2,548 | 500 |
| 2025/02/20 | 2,548 | 2,548 | 2,548 | 2,548 | 200 |
| 2025/02/19 | 2,596 | 2,596 | 2,548 | 2,548 | 500 |
| 2025/02/18 | 2,564 | 2,596 | 2,564 | 2,596 | 600 |
| 2025/02/17 | 2,549 | 2,549 | 2,546 | 2,546 | 500 |
| 2025/02/14 | 2,577 | 2,577 | 2,577 | 2,577 | 100 |
| 2025/02/13 | 2,567 | 2,570 | 2,545 | 2,550 | 2,100 |
| 2025/02/12 | 2,587 | 2,587 | 2,575 | 2,575 | 400 |
| 2025/02/10 | 2,566 | 2,567 | 2,566 | 2,567 | 500 |
| 2025/02/07 | 2,595 | 2,595 | 2,566 | 2,566 | 300 |
| 2025/02/06 | 2,595 | 2,595 | 2,595 | 2,595 | 200 |
| 2025/02/05 | 2,595 | 2,595 | 2,595 | 2,595 | 100 |
| 2025/02/04 | 2,565 | 2,597 | 2,565 | 2,597 | 900 |
| 2025/02/03 | 2,590 | 2,590 | 2,551 | 2,565 | 1,500 |
| 2025/01/31 | 2,600 | 2,600 | 2,563 | 2,565 | 900 |
| 2025/01/30 | 2,576 | 2,578 | 2,565 | 2,565 | 1,000 |
| 2025/01/29 | 2,572 | 2,572 | 2,572 | 2,572 | 200 |
| 2025/01/28 | 2,573 | 2,580 | 2,573 | 2,580 | 300 |
| 2025/01/27 | 2,581 | 2,582 | 2,579 | 2,579 | 800 |
| 2025/01/24 | 2,561 | 2,580 | 2,561 | 2,580 | 200 |
| 2025/01/23 | 2,557 | 2,564 | 2,557 | 2,560 | 900 |
| 2025/01/22 | 2,576 | 2,576 | 2,556 | 2,556 | 2,800 |
| 2025/01/21 | 2,575 | 2,575 | 2,575 | 2,575 | 200 |
| 2025/01/20 | 2,580 | 2,599 | 2,574 | 2,599 | 1,500 |
| 2025/01/17 | 2,590 | 2,590 | 2,580 | 2,580 | 700 |
| 2025/01/16 | 2,600 | 2,600 | 2,576 | 2,590 | 1,500 |
| 2025/01/15 | 2,620 | 2,630 | 2,604 | 2,604 | 1,100 |
| 2025/01/14 | 2,638 | 2,638 | 2,621 | 2,621 | 500 |
| 2025/01/09 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
| 2025/01/08 | 2,621 | 2,670 | 2,612 | 2,620 | 1,200 |
| 2025/01/07 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2025/01/06 | 2,627 | 2,628 | 2,612 | 2,612 | 1,500 |
| 2024/12/30 | 2,616 | 2,650 | 2,611 | 2,650 | 900 |
| 2024/12/27 | 2,660 | 2,680 | 2,659 | 2,680 | 1,600 |
| 2024/12/26 | 2,605 | 2,610 | 2,605 | 2,610 | 3,100 |
| 2024/12/25 | 2,600 | 2,605 | 2,600 | 2,605 | 1,800 |
| 2024/12/24 | 2,620 | 2,620 | 2,580 | 2,591 | 5,300 |
| 2024/12/23 | 2,616 | 2,620 | 2,616 | 2,620 | 1,800 |
| 2024/12/20 | 2,661 | 2,665 | 2,661 | 2,665 | 200 |
| 2024/12/19 | 2,654 | 2,660 | 2,653 | 2,660 | 600 |
| 2024/12/18 | 2,666 | 2,666 | 2,653 | 2,653 | 1,500 |
| 2024/12/17 | 2,671 | 2,680 | 2,666 | 2,666 | 1,700 |
| 2024/12/16 | 2,680 | 2,680 | 2,679 | 2,680 | 800 |
| 2024/12/13 | 2,706 | 2,706 | 2,684 | 2,684 | 1,200 |
| 2024/12/12 | 2,775 | 2,775 | 2,707 | 2,715 | 2,600 |
| 2024/12/11 | 2,738 | 2,738 | 2,705 | 2,708 | 700 |
| 2024/12/10 | 2,703 | 2,739 | 2,702 | 2,703 | 1,600 |
| 2024/12/09 | 2,730 | 2,736 | 2,700 | 2,701 | 2,300 |
| 2024/12/05 | 2,711 | 2,730 | 2,705 | 2,730 | 700 |
| 2024/12/04 | 2,720 | 2,720 | 2,720 | 2,720 | 2,200 |
| 2024/12/03 | 2,710 | 2,720 | 2,705 | 2,720 | 1,700 |
| 2024/12/02 | 2,721 | 2,721 | 2,721 | 2,721 | 200 |
| 2024/11/29 | 2,721 | 2,721 | 2,721 | 2,721 | 200 |
| 2024/11/26 | 2,737 | 2,737 | 2,721 | 2,721 | 700 |
| 2024/11/25 | 2,713 | 2,738 | 2,713 | 2,738 | 200 |
| 2024/11/22 | 2,712 | 2,713 | 2,712 | 2,713 | 300 |
| 2024/11/21 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/11/20 | 2,715 | 2,715 | 2,710 | 2,710 | 600 |
| 2024/11/18 | 2,720 | 2,720 | 2,719 | 2,719 | 300 |
| 2024/11/15 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/11/14 | 2,759 | 2,765 | 2,759 | 2,765 | 600 |
| 2024/11/13 | 2,720 | 2,720 | 2,720 | 2,720 | 400 |
| 2024/11/12 | 2,768 | 2,768 | 2,768 | 2,768 | 400 |
| 2024/11/11 | 2,721 | 2,721 | 2,721 | 2,721 | 100 |
| 2024/11/08 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/11/07 | 2,720 | 2,739 | 2,720 | 2,739 | 500 |
| 2024/11/06 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2024/11/05 | 2,710 | 2,714 | 2,710 | 2,714 | 1,100 |
| 2024/11/01 | 2,719 | 2,719 | 2,715 | 2,715 | 700 |
| 2024/10/31 | 2,746 | 2,746 | 2,731 | 2,731 | 1,400 |
| 2024/10/30 | 2,746 | 2,746 | 2,746 | 2,746 | 100 |
| 2024/10/29 | 2,750 | 2,763 | 2,750 | 2,760 | 1,700 |
| 2024/10/28 | 2,750 | 2,750 | 2,750 | 2,750 | 400 |
| 2024/10/24 | 2,710 | 2,765 | 2,710 | 2,765 | 700 |
| 2024/10/21 | 2,730 | 2,730 | 2,725 | 2,725 | 400 |
| 2024/10/18 | 2,711 | 2,740 | 2,711 | 2,740 | 400 |
| 2024/10/17 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/10/16 | 2,720 | 2,730 | 2,720 | 2,720 | 1,500 |
| 2024/10/15 | 2,726 | 2,739 | 2,720 | 2,720 | 800 |
| 2024/10/11 | 2,733 | 2,740 | 2,733 | 2,740 | 300 |
| 2024/10/10 | 2,800 | 2,800 | 2,726 | 2,730 | 600 |
| 2024/10/07 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/10/04 | 2,798 | 2,799 | 2,798 | 2,799 | 300 |
| 2024/10/03 | 2,800 | 2,800 | 2,798 | 2,798 | 200 |
| 2024/10/02 | 2,820 | 2,820 | 2,820 | 2,820 | 800 |
| 2024/10/01 | 2,827 | 2,827 | 2,820 | 2,820 | 300 |
| 2024/09/30 | 2,832 | 2,832 | 2,832 | 2,832 | 200 |
| 2024/09/27 | 2,800 | 2,838 | 2,800 | 2,838 | 1,000 |
| 2024/09/26 | 2,745 | 2,746 | 2,745 | 2,745 | 600 |
| 2024/09/25 | 2,695 | 2,750 | 2,695 | 2,745 | 400 |
| 2024/09/24 | 2,740 | 2,740 | 2,692 | 2,692 | 700 |
| 2024/09/20 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 2024/09/19 | 2,691 | 2,748 | 2,691 | 2,748 | 300 |
| 2024/09/17 | 2,700 | 2,700 | 2,691 | 2,691 | 600 |
| 2024/09/11 | 2,811 | 2,811 | 2,811 | 2,811 | 300 |
| 2024/09/09 | 2,735 | 2,735 | 2,729 | 2,729 | 200 |
| 2024/09/06 | 2,735 | 2,735 | 2,735 | 2,735 | 100 |
| 2024/09/04 | 2,743 | 2,743 | 2,740 | 2,740 | 1,100 |
| 2024/09/02 | 2,744 | 2,744 | 2,744 | 2,744 | 100 |
| 2024/08/29 | 2,794 | 2,794 | 2,742 | 2,742 | 1,400 |
| 2024/08/28 | 2,800 | 2,800 | 2,795 | 2,795 | 700 |
| 2024/08/27 | 2,796 | 2,796 | 2,796 | 2,796 | 400 |
| 2024/08/26 | 2,714 | 2,714 | 2,714 | 2,714 | 2,400 |
| 2024/08/23 | 2,729 | 2,729 | 2,711 | 2,712 | 300 |
| 2024/08/21 | 2,732 | 2,749 | 2,732 | 2,732 | 600 |
| 2024/08/19 | 2,732 | 2,740 | 2,732 | 2,732 | 900 |
| 2024/08/16 | 2,740 | 2,740 | 2,732 | 2,732 | 200 |
| 2024/08/15 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2024/08/14 | 2,748 | 2,748 | 2,700 | 2,725 | 1,100 |
| 2024/08/13 | 2,635 | 2,824 | 2,635 | 2,690 | 1,000 |
| 2024/08/09 | 2,670 | 2,670 | 2,626 | 2,635 | 900 |
| 2024/08/08 | 2,639 | 2,639 | 2,620 | 2,621 | 900 |
| 2024/08/07 | 2,490 | 2,640 | 2,490 | 2,640 | 800 |
| 2024/08/06 | 2,521 | 2,571 | 2,471 | 2,525 | 5,000 |
| 2024/08/05 | 2,600 | 2,652 | 2,371 | 2,371 | 5,300 |
| 2024/08/02 | 2,900 | 2,900 | 2,871 | 2,871 | 3,000 |
| 2024/08/01 | 2,910 | 2,910 | 2,908 | 2,908 | 400 |
| 2024/07/31 | 2,909 | 2,913 | 2,908 | 2,913 | 2,100 |
| 2024/07/30 | 2,940 | 2,940 | 2,913 | 2,913 | 200 |
| 2024/07/29 | 2,913 | 2,944 | 2,912 | 2,912 | 900 |
| 2024/07/26 | 2,914 | 2,939 | 2,910 | 2,939 | 3,200 |
| 2024/07/25 | 2,912 | 2,914 | 2,910 | 2,914 | 1,100 |
| 2024/07/24 | 2,933 | 2,933 | 2,913 | 2,913 | 200 |
| 2024/07/23 | 2,927 | 2,935 | 2,927 | 2,935 | 300 |
| 2024/07/22 | 2,912 | 2,913 | 2,912 | 2,913 | 600 |
| 2024/07/19 | 2,936 | 2,936 | 2,922 | 2,922 | 500 |
| 2024/07/18 | 2,916 | 2,920 | 2,916 | 2,920 | 600 |
| 2024/07/17 | 2,936 | 2,936 | 2,936 | 2,936 | 700 |
| 2024/07/16 | 2,911 | 2,937 | 2,911 | 2,937 | 1,700 |
| 2024/07/12 | 2,937 | 2,944 | 2,930 | 2,944 | 400 |
| 2024/07/11 | 2,935 | 2,940 | 2,935 | 2,935 | 1,700 |