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
2020/12/30 2,390 2,390 2,390 2,390 100
2020/12/29 2,390 2,390 2,370 2,370 1,300
2020/12/28 2,320 2,350 2,320 2,320 800
2020/12/25 2,320 2,320 2,320 2,320 200
2020/12/24 2,320 2,320 2,320 2,320 400
2020/12/22 2,320 2,320 2,275 2,315 400
2020/12/21 2,320 2,320 2,320 2,320 300
2020/12/18 2,320 2,380 2,320 2,320 5,600
2020/12/17 2,330 2,330 2,320 2,320 200
2020/12/16 2,350 2,350 2,350 2,350 100
2020/12/15 2,250 2,389 2,233 2,339 500
2020/12/14 2,389 2,389 2,389 2,389 700
2020/12/11 2,343 2,343 2,343 2,343 1,100
2020/12/10 2,274 2,274 2,274 2,274 100
2020/12/09 2,260 2,274 2,240 2,274 400
2020/12/08 2,248 2,250 2,248 2,250 600
2020/12/07 2,250 2,250 2,248 2,248 600
2020/12/04 2,249 2,249 2,249 2,249 100
2020/12/02 2,250 2,250 2,250 2,250 500
2020/12/01 2,243 2,243 2,243 2,243 200
2020/11/30 2,257 2,257 2,257 2,257 300
2020/11/27 2,244 2,250 2,244 2,250 600
2020/11/26 2,220 2,229 2,220 2,220 500
2020/11/25 2,220 2,220 2,220 2,220 800
2020/11/24 2,210 2,219 2,210 2,219 300
2020/11/20 2,200 2,200 2,190 2,191 400
2020/11/19 2,222 2,250 2,222 2,250 200
2020/11/18 2,195 2,195 2,195 2,195 100
2020/11/13 2,202 2,202 2,195 2,195 200
2020/11/12 2,227 2,227 2,227 2,227 400
2020/11/11 2,207 2,207 2,207 2,207 300
2020/11/10 2,266 2,266 2,210 2,210 700
2020/11/09 2,235 2,260 2,235 2,260 400
2020/11/06 2,200 2,220 2,196 2,220 1,200
2020/11/05 2,269 2,269 2,250 2,250 200
2020/11/04 2,270 2,270 2,270 2,270 100
2020/11/02 2,230 2,230 2,230 2,230 200
2020/10/29 2,250 2,250 2,230 2,230 200
2020/10/28 2,250 2,250 2,250 2,250 100
2020/10/26 2,250 2,250 2,250 2,250 500
2020/10/23 2,250 2,250 2,250 2,250 500
2020/10/22 2,270 2,275 2,270 2,275 300
2020/10/21 2,250 2,250 2,250 2,250 200
2020/10/20 2,250 2,250 2,250 2,250 300
2020/10/15 2,210 2,220 2,201 2,220 400
2020/10/14 2,255 2,289 2,255 2,289 300
2020/10/13 2,305 2,310 2,240 2,255 1,700
2020/10/12 2,298 2,310 2,298 2,310 400
2020/10/08 2,299 2,299 2,298 2,298 200
2020/10/07 2,276 2,276 2,251 2,251 500
2020/10/02 2,295 2,295 2,265 2,265 200
2020/09/30 2,295 2,295 2,295 2,295 100
2020/09/29 2,330 2,330 2,330 2,330 600
2020/09/28 2,296 2,296 2,262 2,262 300
2020/09/24 2,250 2,251 2,250 2,251 500
2020/09/23 2,256 2,256 2,256 2,256 100
2020/09/17 2,289 2,289 2,289 2,289 100
2020/09/11 2,292 2,292 2,250 2,250 400
2020/09/10 2,225 2,225 2,225 2,225 100
2020/09/08 2,225 2,225 2,225 2,225 100
2020/09/07 2,224 2,224 2,204 2,224 500
2020/09/04 2,120 2,285 2,120 2,285 500
2020/09/03 2,200 2,200 2,180 2,180 500
2020/09/02 2,121 2,200 2,121 2,200 500
2020/08/28 2,145 2,145 2,145 2,145 5,400
2020/08/27 2,145 2,145 2,145 2,145 500
2020/08/26 2,105 2,105 2,105 2,105 200
2020/08/21 2,100 2,100 2,100 2,100 100
2020/08/20 2,093 2,093 2,093 2,093 100
2020/08/19 2,097 2,097 2,097 2,097 200
2020/08/18 2,147 2,147 2,147 2,147 100
2020/08/17 2,150 2,150 2,150 2,150 100
2020/08/14 2,130 2,130 2,130 2,130 200
2020/08/12 2,130 2,130 2,130 2,130 300
2020/08/11 2,090 2,090 2,090 2,090 100
2020/08/07 2,011 2,050 2,000 2,050 800
2020/08/06 2,150 2,200 2,090 2,090 1,400
2020/07/31 2,200 2,200 2,200 2,200 1,000
2020/07/30 2,200 2,200 2,200 2,200 200
2020/07/28 2,256 2,256 2,256 2,256 3,200
2020/07/27 2,160 2,190 2,160 2,190 900
2020/07/22 2,167 2,167 2,160 2,160 200
2020/07/20 2,145 2,147 2,145 2,147 200
2020/07/17 2,146 2,146 2,127 2,127 300
2020/07/16 2,229 2,229 2,209 2,209 400
2020/07/10 2,106 2,106 2,106 2,106 100
2020/07/09 2,105 2,105 2,105 2,105 100
2020/07/08 2,130 2,130 2,130 2,130 100
2020/07/07 2,180 2,180 2,180 2,180 200
2020/07/06 2,102 2,149 2,102 2,149 300
2020/07/03 2,120 2,120 2,120 2,120 200
2020/07/02 2,180 2,180 2,170 2,170 200
2020/06/30 2,192 2,192 2,160 2,160 200
2020/06/29 2,150 2,163 2,150 2,163 600
2020/06/25 2,100 2,100 2,100 2,100 100
2020/06/23 2,185 2,185 2,150 2,150 200
2020/06/18 2,102 2,102 2,102 2,102 300
2020/06/17 2,120 2,120 2,120 2,120 100
2020/06/16 2,160 2,160 2,160 2,160 300
2020/06/15 2,160 2,160 2,150 2,150 400
2020/06/12 2,151 2,151 2,136 2,150 500
2020/06/10 2,229 2,229 2,229 2,229 300
2020/06/09 2,229 2,229 2,229 2,229 1,500
2020/06/08 2,145 2,164 2,145 2,164 500
2020/06/01 2,120 2,120 2,120 2,120 100
2020/05/29 2,200 2,200 2,112 2,112 300
2020/05/28 2,200 2,200 2,200 2,200 1,500
2020/05/27 2,200 2,200 2,200 2,200 400
2020/05/26 2,145 2,170 2,145 2,170 300
2020/05/25 2,110 2,145 2,110 2,145 200
2020/05/22 2,100 2,112 2,062 2,062 600
2020/05/21 2,063 2,063 2,063 2,063 200
2020/05/20 2,147 2,150 2,098 2,150 400
2020/05/19 2,147 2,147 2,147 2,147 200
2020/05/18 2,097 2,100 2,097 2,097 800
2020/05/14 2,097 2,097 2,097 2,097 100
2020/05/12 2,084 2,084 2,084 2,084 300
2020/05/11 2,032 2,095 2,032 2,084 1,100
2020/05/08 2,000 2,032 2,000 2,032 400
2020/05/07 2,010 2,010 2,010 2,010 200
2020/04/30 2,001 2,005 2,001 2,005 400
2020/04/28 2,010 2,010 2,010 2,010 100
2020/04/27 2,009 2,009 2,009 2,009 900
2020/04/23 2,000 2,009 1,999 2,009 600
2020/04/22 2,000 2,000 1,970 1,970 200
2020/04/21 2,001 2,001 2,000 2,000 1,000
2020/04/17 2,004 2,004 2,002 2,002 300
2020/04/16 2,021 2,021 2,004 2,004 600
2020/04/14 2,002 2,002 2,002 2,002 100
2020/04/13 2,066 2,066 2,066 2,066 200
2020/04/10 2,000 2,005 1,990 2,005 800
2020/04/09 2,000 2,000 1,990 1,990 300
2020/04/08 1,923 1,923 1,923 1,923 200
2020/04/07 1,923 1,923 1,923 1,923 100
2020/04/06 1,922 1,922 1,922 1,922 600
2020/04/02 1,950 1,950 1,950 1,950 400
2020/04/01 1,950 1,950 1,950 1,950 200
2020/03/31 1,910 1,950 1,910 1,950 500
2020/03/30 2,000 2,044 2,000 2,000 7,400
2020/03/27 2,163 2,213 2,163 2,213 200
2020/03/26 2,100 2,100 2,100 2,100 500
2020/03/25 2,155 2,155 2,055 2,100 400
2020/03/24 2,050 2,080 2,050 2,080 400
2020/03/23 2,050 2,050 2,000 2,000 4,500
2020/03/19 2,135 2,135 2,000 2,050 700
2020/03/18 2,002 2,002 2,002 2,002 100
2020/03/17 1,963 2,100 1,963 2,080 400
2020/03/16 1,973 2,113 1,973 2,113 200
2020/03/13 2,000 2,000 1,940 1,971 2,100
2020/03/12 2,072 2,072 2,072 2,072 100
2020/03/11 2,195 2,195 2,195 2,195 200
2020/03/10 2,150 2,150 2,071 2,071 800
2020/03/09 2,200 2,200 2,100 2,150 1,200
2020/03/06 2,265 2,265 2,215 2,215 400
2020/03/05 2,333 2,335 2,264 2,264 700
2020/03/04 2,300 2,300 2,300 2,300 200
2020/03/03 2,300 2,300 2,250 2,250 400
2020/03/02 2,100 2,230 2,100 2,230 1,700
2020/02/28 2,310 2,340 2,194 2,200 6,200
2020/02/27 2,410 2,450 2,370 2,370 2,500
2020/02/26 2,440 2,440 2,400 2,400 1,100
2020/02/25 2,421 2,471 2,421 2,440 400
2020/02/21 2,479 2,479 2,479 2,479 100
2020/02/20 2,420 2,470 2,420 2,430 1,300
2020/02/19 2,410 2,415 2,410 2,415 500
2020/02/18 2,412 2,420 2,410 2,410 1,800
2020/02/17 2,487 2,487 2,412 2,412 700
2020/02/14 2,510 2,510 2,500 2,500 800
2020/02/13 2,520 2,520 2,510 2,520 800
2020/02/12 2,517 2,517 2,517 2,517 200
2020/02/10 2,525 2,525 2,525 2,525 400
2020/02/07 2,525 2,525 2,525 2,525 300
2020/02/06 2,540 2,540 2,525 2,525 200
2020/02/05 2,540 2,540 2,540 2,540 400
2020/02/04 2,540 2,540 2,540 2,540 100
2020/02/03 2,510 2,540 2,500 2,540 900
2020/01/31 2,507 2,539 2,507 2,510 900
2020/01/30 2,528 2,542 2,507 2,507 1,500
2020/01/29 2,554 2,583 2,541 2,541 1,100
2020/01/28 2,545 2,545 2,540 2,540 300
2020/01/27 2,554 2,554 2,547 2,547 1,000
2020/01/24 2,555 2,555 2,554 2,554 400
2020/01/23 2,550 2,555 2,550 2,554 500
2020/01/22 2,591 2,591 2,550 2,550 400
2020/01/21 2,598 2,598 2,551 2,551 1,200
2020/01/20 2,596 2,596 2,575 2,575 300
2020/01/17 2,596 2,597 2,596 2,596 300
2020/01/14 2,578 2,597 2,578 2,597 600
2020/01/10 2,569 2,569 2,569 2,569 200
2020/01/09 2,578 2,578 2,529 2,545 700
2020/01/08 2,580 2,580 2,530 2,578 700
2020/01/07 2,580 2,580 2,528 2,576 700
2020/01/06 2,510 2,577 2,510 2,577 1,100

このページの先頭へ