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
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

このページの先頭へ