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
2019/12/30 2,550 2,575 2,550 2,575 700
2019/12/27 2,553 2,553 2,550 2,550 1,600
2019/12/26 2,505 2,520 2,505 2,507 900
2019/12/25 2,505 2,508 2,500 2,505 1,400
2019/12/24 2,501 2,525 2,500 2,505 900
2019/12/23 2,510 2,510 2,500 2,500 800
2019/12/20 2,530 2,530 2,500 2,509 700
2019/12/19 2,500 2,525 2,500 2,501 300
2019/12/18 2,502 2,502 2,500 2,500 900
2019/12/17 2,509 2,509 2,501 2,505 4,800
2019/12/16 2,505 2,505 2,500 2,505 1,100
2019/12/13 2,506 2,549 2,506 2,508 1,000
2019/12/12 2,577 2,577 2,505 2,505 1,100
2019/12/11 2,500 2,500 2,500 2,500 1,100
2019/12/10 2,592 2,592 2,500 2,500 1,700
2019/12/09 2,557 2,600 2,510 2,510 2,000
2019/12/06 2,512 2,557 2,512 2,557 600
2019/12/05 2,513 2,513 2,513 2,513 100
2019/12/04 2,540 2,540 2,510 2,510 300
2019/12/03 2,500 2,537 2,500 2,537 300
2019/12/02 2,505 2,540 2,505 2,540 1,000
2019/11/29 2,540 2,540 2,505 2,505 300
2019/11/28 2,520 2,520 2,510 2,511 400
2019/11/27 2,560 2,560 2,520 2,520 800
2019/11/26 2,520 2,520 2,508 2,508 200
2019/11/25 2,495 2,500 2,495 2,500 900
2019/11/22 2,508 2,508 2,495 2,495 500
2019/11/21 2,525 2,525 2,500 2,500 200
2019/11/19 2,510 2,510 2,510 2,510 100
2019/11/18 2,515 2,515 2,479 2,483 300
2019/11/15 2,530 2,530 2,465 2,465 1,200
2019/11/14 2,480 2,500 2,470 2,500 300
2019/11/13 2,520 2,520 2,520 2,520 100
2019/11/12 2,503 2,525 2,503 2,515 1,000
2019/11/11 2,448 2,489 2,448 2,489 1,500
2019/11/08 2,508 2,509 2,432 2,443 3,800
2019/11/07 2,536 2,536 2,503 2,503 1,300
2019/11/06 2,585 2,596 2,513 2,586 1,300
2019/11/05 2,596 2,596 2,596 2,596 200
2019/10/31 2,511 2,511 2,511 2,511 300
2019/10/30 2,500 2,580 2,500 2,580 300
2019/10/29 2,520 2,580 2,520 2,580 400
2019/10/28 2,529 2,540 2,500 2,500 800
2019/10/25 2,500 2,500 2,500 2,500 100
2019/10/23 2,496 2,520 2,430 2,520 700
2019/10/21 2,500 2,500 2,500 2,500 200
2019/10/18 2,480 2,489 2,480 2,489 1,000
2019/10/16 2,490 2,490 2,490 2,490 100
2019/10/15 2,460 2,461 2,451 2,451 800
2019/10/11 2,471 2,471 2,455 2,455 3,400
2019/10/10 2,471 2,471 2,465 2,465 800
2019/10/08 2,471 2,471 2,471 2,471 100
2019/10/07 2,550 2,550 2,472 2,480 600
2019/10/04 2,532 2,532 2,532 2,532 600
2019/10/03 2,550 2,550 2,500 2,500 1,000
2019/10/02 2,500 2,550 2,500 2,550 200
2019/10/01 2,501 2,509 2,501 2,509 400
2019/09/30 2,500 2,550 2,500 2,550 200
2019/09/27 2,605 2,605 2,605 2,605 300
2019/09/26 2,492 2,529 2,489 2,529 900
2019/09/24 2,460 2,489 2,460 2,489 200
2019/09/20 2,490 2,490 2,490 2,490 100
2019/09/18 2,590 2,590 2,490 2,490 600
2019/09/17 2,595 2,595 2,595 2,595 400
2019/09/11 2,545 2,545 2,545 2,545 4,700
2019/09/10 2,470 2,500 2,470 2,470 400
2019/09/09 2,450 2,450 2,450 2,450 100
2019/09/06 2,427 2,500 2,427 2,500 600
2019/09/05 2,415 2,465 2,415 2,424 1,000
2019/09/04 2,409 2,409 2,409 2,409 400
2019/09/03 2,409 2,459 2,409 2,459 300
2019/09/02 2,500 2,500 2,500 2,500 200
2019/08/28 2,500 2,500 2,500 2,500 100
2019/08/27 2,500 2,500 2,500 2,500 100
2019/08/26 2,452 2,452 2,450 2,450 500
2019/08/23 2,452 2,452 2,452 2,452 100
2019/08/22 2,499 2,499 2,499 2,499 200
2019/08/21 2,478 2,478 2,478 2,478 500
2019/08/20 2,450 2,450 2,450 2,450 200
2019/08/19 2,450 2,450 2,450 2,450 100
2019/08/16 2,450 2,450 2,450 2,450 400
2019/08/15 2,400 2,400 2,400 2,400 400
2019/08/14 2,447 2,447 2,447 2,447 100
2019/08/13 2,405 2,405 2,405 2,405 400
2019/08/09 2,410 2,410 2,405 2,405 400
2019/08/08 2,486 2,486 2,486 2,486 100
2019/08/07 2,485 2,485 2,485 2,485 100
2019/08/06 2,432 2,480 2,432 2,480 1,300
2019/08/05 2,452 2,452 2,450 2,450 300
2019/08/02 2,515 2,515 2,451 2,451 400
2019/07/31 2,500 2,517 2,489 2,517 500
2019/07/26 2,519 2,520 2,519 2,519 1,700
2019/07/25 2,492 2,519 2,492 2,519 600
2019/07/24 2,519 2,519 2,519 2,519 100
2019/07/23 2,499 2,519 2,499 2,519 1,200
2019/07/22 2,480 2,499 2,480 2,499 1,300
2019/07/19 2,495 2,498 2,445 2,480 3,000
2019/07/18 2,400 2,500 2,400 2,499 2,300
2019/07/17 2,425 2,500 2,425 2,500 1,000
2019/07/16 2,400 2,400 2,375 2,375 300
2019/07/12 2,380 2,400 2,380 2,400 1,600
2019/07/11 2,400 2,400 2,364 2,400 400
2019/07/10 2,360 2,360 2,359 2,360 800
2019/07/09 2,359 2,359 2,359 2,359 200
2019/07/08 2,388 2,388 2,357 2,358 500
2019/07/05 2,380 2,380 2,380 2,380 200
2019/07/04 2,380 2,380 2,375 2,375 400
2019/07/03 2,359 2,379 2,359 2,379 300
2019/07/02 2,389 2,389 2,389 2,389 100
2019/07/01 2,350 2,356 2,350 2,356 300
2019/06/28 2,380 2,380 2,380 2,380 100
2019/06/27 2,344 2,348 2,304 2,348 1,200
2019/06/26 2,389 2,389 2,389 2,389 400
2019/06/24 2,389 2,389 2,389 2,389 800
2019/06/21 2,305 2,390 2,302 2,390 700
2019/06/19 2,310 2,310 2,310 2,310 100
2019/06/18 2,395 2,395 2,350 2,350 300
2019/06/17 2,400 2,400 2,395 2,395 300
2019/06/14 2,390 2,390 2,390 2,390 100
2019/06/13 2,360 2,360 2,360 2,360 300
2019/06/11 2,421 2,421 2,350 2,400 2,000
2019/06/10 2,350 2,350 2,350 2,350 100
2019/06/06 2,350 2,350 2,350 2,350 100
2019/06/05 2,300 2,300 2,300 2,300 100
2019/06/04 2,300 2,300 2,300 2,300 200
2019/06/03 2,355 2,355 2,299 2,350 1,700
2019/05/30 2,332 2,332 2,332 2,332 3,800
2019/05/29 2,360 2,360 2,331 2,332 4,600
2019/05/27 2,360 2,360 2,360 2,360 4,700
2019/05/24 2,352 2,374 2,352 2,360 300
2019/05/23 2,354 2,354 2,352 2,352 1,500
2019/05/22 2,385 2,385 2,385 2,385 500
2019/05/20 2,399 2,420 2,383 2,383 1,200
2019/05/17 2,391 2,400 2,391 2,400 1,400
2019/05/16 2,400 2,400 2,395 2,395 1,000
2019/05/15 2,500 2,500 2,390 2,395 3,800
2019/05/13 2,530 2,530 2,500 2,500 500
2019/05/10 2,500 2,500 2,500 2,500 200
2019/05/08 2,531 2,531 2,451 2,500 900
2019/05/07 2,540 2,540 2,540 2,540 400
2019/04/26 2,518 2,518 2,518 2,518 100
2019/04/25 2,502 2,502 2,502 2,502 200
2019/04/23 2,511 2,511 2,501 2,502 600
2019/04/22 2,550 2,550 2,550 2,550 100
2019/04/18 2,510 2,510 2,505 2,505 400
2019/04/17 2,506 2,510 2,505 2,505 800
2019/04/16 2,560 2,560 2,500 2,505 2,300
2019/04/15 2,561 2,561 2,560 2,560 400
2019/04/11 2,600 2,600 2,600 2,600 200
2019/04/10 2,574 2,574 2,571 2,571 200
2019/04/09 2,571 2,571 2,571 2,571 100
2019/04/08 2,615 2,615 2,615 2,615 100
2019/04/05 2,551 2,552 2,551 2,552 300
2019/04/04 2,610 2,610 2,580 2,580 400
2019/04/02 2,556 2,620 2,556 2,620 600
2019/04/01 2,575 2,618 2,575 2,618 300
2019/03/29 2,600 2,600 2,600 2,600 100
2019/03/27 2,654 2,654 2,654 2,654 500
2019/03/26 2,670 2,675 2,650 2,675 500
2019/03/25 2,675 2,675 2,650 2,650 400
2019/03/22 2,675 2,684 2,625 2,684 1,200
2019/03/20 2,625 2,625 2,625 2,625 200
2019/03/19 2,625 2,664 2,625 2,664 300
2019/03/18 2,625 2,625 2,625 2,625 100
2019/03/15 2,615 2,625 2,615 2,625 200
2019/03/14 2,615 2,615 2,615 2,615 200
2019/03/13 2,645 2,680 2,645 2,645 600
2019/03/12 2,710 2,710 2,640 2,640 600
2019/03/11 2,668 2,668 2,668 2,668 200
2019/03/08 2,669 2,669 2,668 2,668 300
2019/03/07 2,670 2,670 2,667 2,668 1,700
2019/03/06 2,667 2,667 2,667 2,667 200
2019/03/04 2,658 2,658 2,658 2,658 200
2019/02/27 2,690 2,690 2,660 2,660 300
2019/02/26 2,690 2,690 2,690 2,690 500
2019/02/25 2,670 2,690 2,670 2,690 200
2019/02/22 2,680 2,680 2,680 2,680 100
2019/02/21 2,680 2,680 2,680 2,680 200
2019/02/20 2,695 2,695 2,695 2,695 300
2019/02/19 2,695 2,695 2,695 2,695 200
2019/02/18 2,650 2,665 2,650 2,665 400
2019/02/15 2,618 2,700 2,600 2,700 1,400
2019/02/14 2,620 2,620 2,620 2,620 200
2019/02/13 2,609 2,620 2,609 2,620 1,300
2019/02/12 2,600 2,600 2,600 2,600 500
2019/02/08 2,600 2,600 2,560 2,560 1,000
2019/02/07 2,565 2,565 2,560 2,560 1,100
2019/02/05 2,590 2,590 2,562 2,565 500
2019/02/04 2,600 2,600 2,600 2,600 600
2019/02/01 2,586 2,586 2,580 2,580 200
2019/01/30 2,586 2,586 2,586 2,586 200
2019/01/29 2,590 2,631 2,581 2,631 700
2019/01/28 2,669 2,669 2,590 2,640 1,000
2019/01/25 2,669 2,669 2,669 2,669 100
2019/01/24 2,650 2,650 2,650 2,650 300
2019/01/21 2,707 2,710 2,707 2,710 800
2019/01/17 2,710 2,710 2,710 2,710 100
2019/01/16 2,620 2,725 2,620 2,700 800
2019/01/15 2,620 2,622 2,620 2,621 400
2019/01/11 2,641 2,641 2,602 2,602 400
2019/01/10 2,727 2,727 2,725 2,725 1,000
2019/01/09 2,586 2,736 2,586 2,736 1,200
2019/01/07 2,585 2,586 2,585 2,586 300
2019/01/04 2,575 2,575 2,575 2,575 300

このページの先頭へ