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
2021/12/30 2,885 2,885 2,885 2,885 100
2021/12/29 2,825 2,825 2,825 2,825 100
2021/12/27 2,880 2,880 2,875 2,875 1,500
2021/12/20 2,880 2,880 2,880 2,880 100
2021/12/17 2,835 2,835 2,835 2,835 100
2021/12/16 2,800 2,800 2,800 2,800 300
2021/12/15 2,800 2,800 2,800 2,800 200
2021/12/14 2,850 2,850 2,850 2,850 100
2021/12/10 2,800 2,850 2,800 2,850 1,500
2021/12/08 2,796 2,800 2,750 2,800 500
2021/12/06 2,762 2,795 2,760 2,795 400
2021/12/03 2,780 2,780 2,761 2,761 1,100
2021/12/02 2,777 2,780 2,777 2,780 200
2021/11/30 2,780 2,780 2,780 2,780 100
2021/11/29 2,766 2,766 2,766 2,766 100
2021/11/26 2,802 2,802 2,790 2,790 1,500
2021/11/25 2,802 2,802 2,802 2,802 100
2021/11/24 2,802 2,802 2,802 2,802 200
2021/11/22 2,839 2,839 2,839 2,839 100
2021/11/19 2,839 2,839 2,839 2,839 100
2021/11/18 2,838 2,838 2,838 2,838 200
2021/11/17 2,789 2,789 2,788 2,788 300
2021/11/16 2,786 2,786 2,786 2,786 400
2021/11/15 2,788 2,788 2,788 2,788 100
2021/11/12 2,795 2,795 2,782 2,782 300
2021/11/11 2,844 2,844 2,844 2,844 300
2021/11/08 2,849 2,849 2,786 2,786 900
2021/11/04 2,854 2,854 2,854 2,854 100
2021/11/02 2,802 2,816 2,802 2,816 400
2021/11/01 2,893 2,893 2,893 2,893 100
2021/10/29 2,825 2,851 2,825 2,830 700
2021/10/28 2,781 2,781 2,781 2,781 100
2021/10/27 2,808 2,855 2,808 2,855 300
2021/10/26 2,746 2,756 2,746 2,756 400
2021/10/25 2,746 2,746 2,746 2,746 100
2021/10/22 2,790 2,798 2,790 2,798 200
2021/10/21 2,740 2,742 2,740 2,742 200
2021/10/20 2,790 2,790 2,790 2,790 100
2021/10/18 2,800 2,800 2,800 2,800 200
2021/10/15 2,750 2,750 2,750 2,750 100
2021/10/12 2,800 2,800 2,800 2,800 300
2021/10/11 2,777 2,777 2,777 2,777 100
2021/10/08 2,745 2,745 2,745 2,745 100
2021/10/07 2,720 2,720 2,720 2,720 200
2021/10/05 2,715 2,715 2,710 2,714 400
2021/10/04 2,750 2,750 2,750 2,750 400
2021/10/01 2,770 2,770 2,770 2,770 100
2021/09/30 2,808 2,808 2,808 2,808 100
2021/09/28 2,894 2,894 2,893 2,893 400
2021/09/27 2,850 2,889 2,850 2,889 400
2021/09/24 2,850 2,850 2,850 2,850 400
2021/09/22 2,830 2,840 2,829 2,840 600
2021/09/21 2,830 2,840 2,830 2,830 700
2021/09/17 2,840 2,840 2,800 2,830 400
2021/09/16 2,870 2,870 2,833 2,833 700
2021/09/15 2,897 2,897 2,862 2,864 1,000
2021/09/14 2,900 2,900 2,900 2,900 200
2021/09/13 2,950 2,950 2,874 2,874 400
2021/09/10 2,957 2,957 2,957 2,957 100
2021/09/09 2,930 2,959 2,858 2,858 1,100
2021/09/08 2,882 2,930 2,882 2,930 800
2021/09/07 2,855 2,857 2,855 2,857 200
2021/09/06 2,910 2,910 2,830 2,830 1,600
2021/09/03 2,950 2,960 2,950 2,950 600
2021/09/02 2,870 3,000 2,870 2,999 1,400
2021/09/01 2,730 2,730 2,730 2,730 100
2021/08/31 2,701 2,730 2,701 2,730 400
2021/08/30 2,750 2,750 2,750 2,750 5,400
2021/08/27 2,800 2,802 2,750 2,750 400
2021/08/26 2,750 2,790 2,750 2,790 400
2021/08/24 2,750 2,750 2,750 2,750 1,300
2021/08/23 2,750 2,750 2,750 2,750 500
2021/08/20 2,800 2,800 2,785 2,785 400
2021/08/19 2,818 2,818 2,815 2,815 200
2021/08/16 2,880 2,880 2,880 2,880 100
2021/08/13 2,818 2,879 2,818 2,879 300
2021/08/12 2,880 2,880 2,880 2,880 200
2021/08/11 2,880 2,880 2,880 2,880 200
2021/08/10 2,849 2,861 2,849 2,861 200
2021/08/06 2,850 2,850 2,849 2,849 300
2021/08/05 2,849 2,850 2,849 2,850 200
2021/08/04 2,850 2,850 2,850 2,850 100
2021/08/03 2,850 2,850 2,850 2,850 200
2021/08/02 2,830 2,878 2,830 2,850 900
2021/07/30 2,820 2,850 2,799 2,830 3,000
2021/07/29 2,750 2,800 2,750 2,800 400
2021/07/28 2,700 2,700 2,700 2,700 200
2021/07/26 2,750 2,750 2,750 2,750 1,500
2021/07/21 2,742 2,750 2,742 2,750 400
2021/07/16 2,699 2,700 2,667 2,667 300
2021/07/15 2,700 2,700 2,700 2,700 100
2021/07/14 2,699 2,699 2,699 2,699 200
2021/07/13 2,748 2,750 2,676 2,676 600
2021/07/12 2,712 2,712 2,712 2,712 100
2021/07/09 2,662 2,662 2,662 2,662 300
2021/07/08 2,661 2,661 2,661 2,661 300
2021/07/06 2,700 2,700 2,700 2,700 100
2021/07/05 2,690 2,690 2,690 2,690 100
2021/07/02 2,740 2,740 2,740 2,740 100
2021/07/01 2,692 2,692 2,692 2,692 200
2021/06/30 2,808 2,808 2,708 2,708 300
2021/06/29 2,757 2,758 2,757 2,758 400
2021/06/28 2,734 2,734 2,734 2,734 100
2021/06/24 2,734 2,740 2,734 2,734 2,000
2021/06/23 2,650 2,650 2,650 2,650 100
2021/06/22 2,700 2,700 2,700 2,700 200
2021/06/18 2,690 2,690 2,690 2,690 200
2021/06/17 2,700 2,700 2,700 2,700 200
2021/06/16 2,639 2,700 2,639 2,700 500
2021/06/15 2,689 2,689 2,689 2,689 400
2021/06/14 2,689 2,689 2,689 2,689 100
2021/06/11 2,739 2,739 2,739 2,739 300
2021/06/10 2,739 2,739 2,739 2,739 1,100
2021/06/09 2,659 2,659 2,659 2,659 100
2021/06/08 2,658 2,658 2,658 2,658 200
2021/06/04 2,700 2,700 2,700 2,700 100
2021/06/03 2,700 2,730 2,700 2,700 400
2021/06/02 2,750 2,750 2,750 2,750 2,000
2021/05/31 2,675 2,675 2,675 2,675 100
2021/05/28 2,650 2,675 2,650 2,675 200
2021/05/27 2,750 2,750 2,680 2,680 300
2021/05/26 2,680 2,690 2,680 2,690 200
2021/05/25 2,650 2,680 2,650 2,680 200
2021/05/24 2,730 2,750 2,640 2,640 700
2021/05/21 2,650 2,661 2,631 2,631 300
2021/05/20 2,648 2,648 2,648 2,648 100
2021/05/18 2,650 2,650 2,626 2,626 300
2021/05/17 2,650 2,650 2,650 2,650 100
2021/05/14 2,619 2,630 2,619 2,630 200
2021/05/13 2,634 2,634 2,618 2,618 300
2021/05/10 2,650 2,696 2,650 2,696 400
2021/05/06 2,650 2,684 2,650 2,650 400
2021/04/30 2,697 2,697 2,626 2,626 400
2021/04/28 2,699 2,699 2,699 2,699 600
2021/04/27 2,700 2,700 2,700 2,700 500
2021/04/26 2,648 2,670 2,648 2,670 200
2021/04/23 2,648 2,648 2,648 2,648 100
2021/04/22 2,644 2,644 2,644 2,644 200
2021/04/19 2,606 2,606 2,602 2,602 300
2021/04/16 2,606 2,606 2,606 2,606 200
2021/04/15 2,604 2,604 2,604 2,604 100
2021/04/13 2,660 2,660 2,654 2,654 600
2021/04/12 2,660 2,660 2,660 2,660 300
2021/04/08 2,655 2,660 2,655 2,660 300
2021/04/06 2,655 2,670 2,655 2,670 700
2021/04/05 2,735 2,735 2,735 2,735 300
2021/04/02 2,652 2,652 2,652 2,652 100
2021/04/01 2,650 2,650 2,648 2,648 400
2021/03/31 2,697 2,697 2,697 2,697 100
2021/03/30 2,701 2,701 2,648 2,648 6,000
2021/03/29 2,756 2,756 2,707 2,756 800
2021/03/26 2,745 2,745 2,745 2,745 200
2021/03/25 2,739 2,739 2,691 2,691 300
2021/03/24 2,703 2,703 2,690 2,703 700
2021/03/23 2,686 2,733 2,686 2,703 400
2021/03/18 2,700 2,717 2,682 2,682 600
2021/03/17 2,688 2,688 2,688 2,688 200
2021/03/16 2,720 2,720 2,720 2,720 100
2021/03/15 2,672 2,714 2,672 2,714 400
2021/03/11 2,714 2,714 2,714 2,714 400
2021/03/10 2,664 2,664 2,664 2,664 200
2021/03/09 2,650 2,659 2,650 2,659 300
2021/03/08 2,580 2,660 2,580 2,660 200
2021/03/05 2,588 2,588 2,588 2,588 200
2021/03/04 2,603 2,603 2,603 2,603 100
2021/03/03 2,594 2,594 2,594 2,594 100
2021/03/01 2,648 2,648 2,589 2,589 800
2021/02/26 2,654 2,654 2,615 2,615 600
2021/02/25 2,650 2,650 2,615 2,615 600
2021/02/24 2,717 2,720 2,651 2,651 400
2021/02/22 2,686 2,687 2,686 2,687 200
2021/02/19 2,611 2,611 2,610 2,611 400
2021/02/18 2,698 2,698 2,626 2,626 300
2021/02/17 2,680 2,685 2,680 2,685 200
2021/02/16 2,665 2,700 2,615 2,626 700
2021/02/15 2,630 2,665 2,550 2,665 700
2021/02/10 2,605 2,620 2,600 2,600 600
2021/02/08 2,666 2,666 2,665 2,665 300
2021/02/05 2,585 2,585 2,575 2,575 400
2021/02/04 2,580 2,600 2,580 2,600 200
2021/02/03 2,580 2,580 2,575 2,579 800
2021/02/02 2,570 2,575 2,570 2,575 500
2021/02/01 2,619 2,645 2,619 2,620 1,200
2021/01/29 2,568 2,585 2,534 2,580 1,400
2021/01/28 2,447 2,505 2,447 2,505 600
2021/01/27 2,463 2,490 2,463 2,490 900
2021/01/26 2,490 2,490 2,490 2,490 400
2021/01/25 2,429 2,490 2,429 2,490 700
2021/01/22 2,429 2,429 2,429 2,429 400
2021/01/21 2,410 2,430 2,410 2,430 400
2021/01/20 2,400 2,400 2,390 2,400 1,100
2021/01/19 2,398 2,400 2,390 2,400 600
2021/01/15 2,398 2,398 2,398 2,398 200
2021/01/14 2,430 2,434 2,430 2,430 800
2021/01/13 2,398 2,398 2,398 2,398 400
2021/01/12 2,350 2,350 2,350 2,350 200
2021/01/08 2,350 2,350 2,350 2,350 200
2021/01/07 2,321 2,330 2,321 2,330 400
2021/01/06 2,390 2,390 2,312 2,312 400
2021/01/04 2,380 2,390 2,380 2,390 200

このページの先頭へ