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
2022/12/29 3,030 3,030 3,030 3,030 100
2022/12/28 2,930 2,930 2,930 2,930 100
2022/12/27 3,050 3,050 3,050 3,050 1,600
2022/12/26 3,045 3,045 3,045 3,045 1,300
2022/12/22 3,045 3,045 3,045 3,045 100
2022/12/21 3,000 3,000 2,950 2,950 1,700
2022/12/20 2,950 2,950 2,950 2,950 100
2022/12/19 2,921 2,921 2,921 2,921 200
2022/12/15 2,921 2,921 2,921 2,921 200
2022/12/14 2,942 2,942 2,940 2,940 200
2022/12/13 3,040 3,040 3,040 3,040 1,000
2022/12/12 2,949 2,949 2,949 2,949 400
2022/12/09 2,949 2,949 2,949 2,949 100
2022/12/07 2,920 2,920 2,915 2,915 600
2022/12/06 2,932 2,932 2,920 2,920 300
2022/12/05 2,933 2,933 2,933 2,933 200
2022/11/29 3,000 3,000 3,000 3,000 400
2022/11/28 2,980 2,980 2,980 2,980 200
2022/11/25 2,933 2,933 2,933 2,933 100
2022/11/24 2,980 2,980 2,920 2,923 1,000
2022/11/17 2,940 2,940 2,940 2,940 200
2022/11/11 2,939 2,939 2,939 2,939 300
2022/11/09 2,853 2,853 2,853 2,853 200
2022/11/08 2,903 2,903 2,903 2,903 100
2022/11/07 2,875 2,903 2,803 2,803 1,400
2022/11/04 2,925 2,925 2,925 2,925 100
2022/10/31 2,947 2,953 2,903 2,903 500
2022/10/28 2,870 2,899 2,870 2,899 300
2022/10/27 2,881 2,881 2,868 2,868 600
2022/10/26 2,900 2,900 2,900 2,900 500
2022/10/25 2,900 2,900 2,900 2,900 100
2022/10/21 2,900 2,900 2,900 2,900 100
2022/10/19 2,900 2,900 2,900 2,900 200
2022/10/18 2,900 2,900 2,900 2,900 100
2022/10/17 2,905 2,905 2,905 2,905 300
2022/10/14 2,904 2,934 2,904 2,934 500
2022/10/13 2,904 2,904 2,904 2,904 100
2022/10/12 2,910 2,910 2,904 2,904 400
2022/10/11 2,861 2,890 2,861 2,890 400
2022/10/07 2,811 2,811 2,811 2,811 200
2022/10/06 2,811 2,811 2,811 2,811 100
2022/10/03 2,806 2,811 2,806 2,811 400
2022/09/30 2,830 2,830 2,830 2,830 200
2022/09/29 2,830 2,830 2,830 2,830 5,900
2022/09/28 2,932 2,932 2,874 2,874 600
2022/09/27 2,921 2,921 2,921 2,921 600
2022/09/26 2,951 2,951 2,941 2,941 1,000
2022/09/20 2,951 2,951 2,951 2,951 100
2022/09/16 2,953 2,953 2,950 2,950 300
2022/09/15 2,953 2,953 2,953 2,953 300
2022/09/14 2,975 2,975 2,951 2,951 600
2022/09/12 2,999 2,999 2,975 2,975 400
2022/09/08 2,945 2,999 2,945 2,999 800
2022/09/07 2,945 2,945 2,945 2,945 300
2022/09/06 2,945 2,945 2,945 2,945 300
2022/09/05 2,946 2,946 2,945 2,945 600
2022/09/02 2,960 2,960 2,960 2,960 300
2022/09/01 2,965 2,965 2,960 2,960 400
2022/08/29 2,955 2,955 2,955 2,955 400
2022/08/26 2,966 3,005 2,966 3,005 400
2022/08/25 2,967 2,967 2,966 2,966 200
2022/08/24 3,025 3,025 3,025 3,025 300
2022/08/22 2,955 2,955 2,955 2,955 100
2022/08/19 3,025 3,025 3,025 3,025 100
2022/08/17 2,938 2,945 2,938 2,945 200
2022/08/16 2,930 3,000 2,930 3,000 200
2022/08/15 3,000 3,000 3,000 3,000 100
2022/08/10 3,000 3,000 3,000 3,000 200
2022/08/08 3,000 3,000 3,000 3,000 100
2022/08/04 3,000 3,000 3,000 3,000 100
2022/08/03 2,980 2,980 2,980 2,980 100
2022/08/02 2,982 2,982 2,982 2,982 200
2022/08/01 3,000 3,000 3,000 3,000 300
2022/07/28 2,999 3,000 2,999 3,000 2,000
2022/07/27 3,090 3,090 3,090 3,090 1,300
2022/07/26 2,985 3,000 2,985 3,000 600
2022/07/22 2,968 2,985 2,968 2,985 200
2022/07/21 2,990 3,010 2,968 2,968 500
2022/07/19 2,990 2,990 2,990 2,990 200
2022/07/14 2,990 2,990 2,990 2,990 200
2022/07/13 3,000 3,000 2,900 2,900 600
2022/07/12 2,984 2,998 2,982 2,998 600
2022/07/11 2,953 2,960 2,953 2,960 200
2022/07/07 2,940 2,940 2,938 2,938 200
2022/07/06 2,933 2,933 2,933 2,933 200
2022/07/05 2,933 2,933 2,933 2,933 100
2022/07/04 2,934 2,934 2,933 2,933 200
2022/07/01 2,898 2,926 2,826 2,926 500
2022/06/30 2,850 2,850 2,850 2,850 100
2022/06/29 2,851 2,851 2,851 2,851 300
2022/06/27 2,950 2,950 2,950 2,950 400
2022/06/24 2,950 2,950 2,950 2,950 100
2022/06/23 2,900 2,900 2,900 2,900 100
2022/06/22 2,900 2,900 2,900 2,900 100
2022/06/20 2,900 2,900 2,900 2,900 100
2022/06/15 2,951 2,951 2,951 2,951 100
2022/06/14 2,940 2,940 2,851 2,851 200
2022/06/13 2,880 2,980 2,880 2,980 1,100
2022/06/10 3,000 3,000 2,999 3,000 1,700
2022/06/09 2,975 2,990 2,970 2,970 900
2022/06/08 2,937 2,970 2,920 2,970 900
2022/06/07 2,950 3,000 2,950 3,000 600
2022/06/03 2,950 2,950 2,950 2,950 100
2022/06/02 2,950 2,950 2,950 2,950 100
2022/05/26 3,000 3,000 3,000 3,000 300
2022/05/25 2,948 3,000 2,948 3,000 2,100
2022/05/23 2,963 2,963 2,963 2,963 100
2022/05/20 2,902 2,902 2,902 2,902 200
2022/05/18 2,910 2,990 2,910 2,990 2,100
2022/05/13 2,930 2,937 2,861 2,900 700
2022/05/12 2,900 2,900 2,900 2,900 100
2022/05/10 2,900 2,900 2,900 2,900 800
2022/05/09 2,898 2,900 2,898 2,900 1,200
2022/05/06 2,850 2,865 2,850 2,865 400
2022/05/02 2,821 2,865 2,819 2,865 1,000
2022/04/28 2,850 2,850 2,818 2,818 600
2022/04/27 2,847 2,850 2,847 2,850 1,000
2022/04/26 2,830 2,847 2,830 2,847 200
2022/04/25 2,820 2,820 2,820 2,820 200
2022/04/22 2,850 2,850 2,850 2,850 100
2022/04/21 2,832 2,832 2,832 2,832 100
2022/04/19 2,800 2,800 2,795 2,795 500
2022/04/18 2,803 2,803 2,800 2,800 400
2022/04/15 2,810 2,810 2,810 2,810 100
2022/04/13 2,815 2,850 2,815 2,850 200
2022/04/12 2,900 2,900 2,801 2,815 500
2022/04/11 2,859 2,859 2,859 2,859 100
2022/04/05 2,859 2,859 2,859 2,859 1,000
2022/04/04 2,859 2,859 2,859 2,859 100
2022/03/31 2,813 2,813 2,813 2,813 4,700
2022/03/30 2,849 2,859 2,814 2,859 400
2022/03/29 2,870 2,870 2,870 2,870 200
2022/03/28 2,975 2,975 2,950 2,970 900
2022/03/25 2,890 2,950 2,890 2,950 300
2022/03/23 2,930 2,940 2,930 2,940 400
2022/03/22 2,901 2,901 2,901 2,901 100
2022/03/18 2,880 2,880 2,880 2,880 100
2022/03/17 2,880 2,880 2,880 2,880 200
2022/03/15 2,830 2,830 2,800 2,800 200
2022/03/11 2,880 2,880 2,780 2,780 400
2022/03/09 2,740 2,799 2,740 2,799 200
2022/03/08 2,810 2,810 2,735 2,735 500
2022/03/04 2,910 2,910 2,910 2,910 200
2022/03/03 2,900 2,900 2,900 2,900 100
2022/03/01 2,910 2,910 2,860 2,860 500
2022/02/25 2,800 2,851 2,800 2,851 900
2022/02/24 2,820 2,820 2,803 2,803 400
2022/02/22 2,864 2,864 2,843 2,843 400
2022/02/21 2,910 2,910 2,910 2,910 100
2022/02/17 2,910 2,910 2,910 2,910 300
2022/02/14 2,935 2,935 2,910 2,910 300
2022/02/10 2,919 2,919 2,919 2,919 200
2022/02/09 2,866 2,866 2,866 2,866 200
2022/02/08 2,866 2,866 2,866 2,866 200
2022/02/04 2,900 2,900 2,900 2,900 300
2022/02/02 2,948 2,948 2,900 2,900 200
2022/02/01 2,909 2,909 2,909 2,909 100
2022/01/31 2,950 2,951 2,859 2,859 2,500
2022/01/28 2,775 2,849 2,773 2,849 900
2022/01/27 2,790 2,790 2,790 2,790 1,800
2022/01/26 2,818 2,818 2,818 2,818 500
2022/01/25 2,808 2,818 2,808 2,818 1,500
2022/01/24 2,935 2,935 2,935 2,935 100
2022/01/20 2,940 2,940 2,940 2,940 500
2022/01/14 2,940 2,940 2,940 2,940 4,500
2022/01/13 2,950 2,950 2,950 2,950 300
2022/01/12 2,900 2,900 2,880 2,880 300
2022/01/11 2,880 2,880 2,850 2,850 400
2022/01/07 2,833 2,850 2,833 2,850 400
2022/01/06 2,835 2,835 2,835 2,835 200
2022/01/04 2,835 2,835 2,835 2,835 300

このページの先頭へ