東天紅(8181)の株価時系列情報
東天紅(8181)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 |
---|---|---|---|---|---|
2024/03/28 | 941 | 946 | 929 | 939 | 3,800 |
2024/03/27 | 955 | 957 | 940 | 941 | 2,600 |
2024/03/26 | 937 | 942 | 935 | 939 | 2,900 |
2024/03/25 | 930 | 942 | 926 | 939 | 5,600 |
2024/03/22 | 926 | 928 | 925 | 927 | 1,600 |
2024/03/21 | 922 | 927 | 913 | 927 | 3,800 |
2024/03/19 | 896 | 918 | 889 | 910 | 13,000 |
2024/03/18 | 866 | 894 | 866 | 887 | 6,000 |
2024/03/15 | 857 | 867 | 853 | 860 | 3,400 |
2024/03/14 | 873 | 873 | 865 | 867 | 1,500 |
2024/03/13 | 875 | 875 | 860 | 867 | 2,100 |
2024/03/12 | 893 | 893 | 871 | 871 | 3,200 |
2024/03/11 | 869 | 892 | 867 | 868 | 14,000 |
2024/03/08 | 855 | 871 | 855 | 867 | 6,000 |
2024/03/07 | 854 | 865 | 848 | 860 | 6,000 |
2024/03/06 | 849 | 858 | 849 | 858 | 4,300 |
2024/03/05 | 845 | 853 | 845 | 846 | 1,900 |
2024/03/04 | 850 | 856 | 844 | 845 | 5,500 |
2024/03/01 | 839 | 849 | 839 | 843 | 8,600 |
2024/02/29 | 839 | 840 | 836 | 836 | 3,400 |
2024/02/28 | 846 | 846 | 828 | 836 | 12,500 |
2024/02/27 | 855 | 869 | 846 | 846 | 8,500 |
2024/02/26 | 870 | 873 | 863 | 863 | 7,400 |
2024/02/22 | 856 | 865 | 855 | 865 | 5,400 |
2024/02/21 | 858 | 859 | 852 | 855 | 2,500 |
2024/02/20 | 855 | 855 | 849 | 854 | 1,900 |
2024/02/19 | 850 | 852 | 841 | 850 | 2,300 |
2024/02/16 | 840 | 852 | 838 | 852 | 2,200 |
2024/02/15 | 851 | 860 | 840 | 840 | 11,000 |
2024/02/14 | 842 | 853 | 842 | 848 | 2,700 |
2024/02/13 | 849 | 852 | 840 | 842 | 8,900 |
2024/02/09 | 844 | 846 | 844 | 846 | 900 |
2024/02/08 | 847 | 847 | 840 | 840 | 1,600 |
2024/02/07 | 861 | 861 | 842 | 843 | 5,400 |
2024/02/06 | 855 | 855 | 849 | 855 | 1,900 |
2024/02/05 | 863 | 863 | 845 | 855 | 2,600 |
2024/02/02 | 863 | 863 | 839 | 857 | 6,400 |
2024/02/01 | 840 | 852 | 834 | 848 | 8,300 |
2024/01/31 | 874 | 874 | 830 | 833 | 33,900 |
2024/01/30 | 893 | 895 | 862 | 862 | 14,000 |
2024/01/29 | 897 | 900 | 887 | 888 | 3,400 |
2024/01/26 | 886 | 895 | 886 | 895 | 2,100 |
2024/01/25 | 900 | 904 | 886 | 886 | 7,600 |
2024/01/24 | 910 | 918 | 900 | 900 | 3,900 |
2024/01/23 | 907 | 917 | 906 | 906 | 4,700 |
2024/01/22 | 912 | 919 | 905 | 905 | 4,100 |
2024/01/19 | 915 | 946 | 911 | 912 | 13,300 |
2024/01/18 | 960 | 966 | 905 | 926 | 79,400 |
2024/01/17 | 869 | 897 | 862 | 897 | 14,200 |
2024/01/16 | 854 | 862 | 854 | 856 | 3,300 |
2024/01/15 | 855 | 860 | 850 | 858 | 7,400 |
2024/01/12 | 848 | 866 | 839 | 852 | 19,000 |
2024/01/11 | 868 | 868 | 842 | 842 | 8,400 |
2024/01/10 | 848 | 857 | 834 | 857 | 11,400 |
2024/01/09 | 835 | 837 | 832 | 837 | 3,100 |
2024/01/05 | 823 | 833 | 823 | 824 | 1,400 |
2024/01/04 | 816 | 825 | 815 | 818 | 4,000 |
2023/12/29 | 829 | 829 | 824 | 826 | 3,300 |
2023/12/28 | 831 | 831 | 830 | 830 | 300 |
2023/12/27 | 828 | 832 | 828 | 831 | 1,900 |
2023/12/26 | 825 | 827 | 821 | 825 | 2,800 |
2023/12/25 | 820 | 823 | 820 | 820 | 2,700 |
2023/12/22 | 820 | 822 | 820 | 820 | 2,000 |
2023/12/21 | 819 | 821 | 819 | 820 | 800 |
2023/12/20 | 821 | 825 | 815 | 824 | 2,600 |
2023/12/19 | 820 | 821 | 812 | 821 | 7,500 |
2023/12/18 | 819 | 822 | 818 | 818 | 2,800 |
2023/12/15 | 824 | 825 | 820 | 820 | 800 |
2023/12/14 | 828 | 828 | 824 | 824 | 500 |
2023/12/13 | 825 | 832 | 825 | 828 | 5,800 |
2023/12/12 | 830 | 831 | 822 | 824 | 1,900 |
2023/12/11 | 825 | 827 | 820 | 827 | 4,200 |
2023/12/08 | 821 | 821 | 819 | 819 | 7,800 |
2023/12/07 | 835 | 835 | 825 | 826 | 8,800 |
2023/12/06 | 827 | 836 | 827 | 835 | 2,000 |
2023/12/05 | 822 | 827 | 820 | 827 | 1,300 |
2023/12/04 | 825 | 830 | 820 | 830 | 3,400 |
2023/12/01 | 832 | 832 | 824 | 824 | 1,200 |
2023/11/30 | 827 | 827 | 820 | 825 | 2,700 |
2023/11/29 | 828 | 833 | 825 | 830 | 3,100 |
2023/11/28 | 819 | 829 | 809 | 828 | 3,500 |
2023/11/27 | 815 | 820 | 811 | 819 | 3,500 |
2023/11/24 | 816 | 816 | 816 | 816 | 200 |
2023/11/22 | 807 | 817 | 807 | 816 | 1,800 |
2023/11/21 | 806 | 815 | 806 | 807 | 2,800 |
2023/11/20 | 820 | 835 | 807 | 807 | 4,600 |
2023/11/17 | 820 | 820 | 814 | 820 | 1,000 |
2023/11/16 | 809 | 820 | 809 | 820 | 1,500 |
2023/11/15 | 805 | 807 | 805 | 805 | 1,400 |
2023/11/14 | 802 | 802 | 802 | 802 | 200 |
2023/11/13 | 801 | 801 | 797 | 800 | 2,400 |
2023/11/10 | 794 | 796 | 794 | 796 | 300 |
2023/11/09 | 799 | 799 | 794 | 795 | 3,000 |
2023/11/08 | 810 | 810 | 794 | 794 | 3,300 |
2023/11/07 | 806 | 806 | 795 | 798 | 3,700 |
2023/11/06 | 812 | 813 | 786 | 809 | 7,500 |
2023/11/02 | 806 | 819 | 806 | 810 | 2,300 |
2023/11/01 | 810 | 810 | 795 | 801 | 6,000 |
2023/10/31 | 799 | 801 | 792 | 795 | 5,800 |
2023/10/30 | 816 | 830 | 785 | 785 | 30,900 |
2023/10/27 | 816 | 821 | 808 | 821 | 4,500 |
2023/10/26 | 827 | 827 | 817 | 818 | 1,800 |
2023/10/25 | 834 | 834 | 810 | 827 | 5,100 |
2023/10/24 | 840 | 840 | 805 | 829 | 7,900 |
2023/10/23 | 840 | 840 | 825 | 825 | 5,400 |
2023/10/20 | 842 | 842 | 810 | 825 | 8,400 |
2023/10/19 | 838 | 848 | 838 | 844 | 3,900 |
2023/10/18 | 844 | 844 | 844 | 844 | 400 |
2023/10/17 | 842 | 850 | 826 | 837 | 4,800 |
2023/10/16 | 847 | 847 | 829 | 838 | 6,400 |
2023/10/13 | 854 | 854 | 832 | 832 | 13,900 |
2023/10/12 | 840 | 857 | 829 | 839 | 7,000 |
2023/10/11 | 825 | 833 | 825 | 831 | 2,700 |
2023/10/10 | 846 | 846 | 814 | 836 | 4,200 |
2023/10/06 | 802 | 831 | 801 | 831 | 6,400 |
2023/10/05 | 811 | 814 | 801 | 809 | 3,800 |
2023/10/04 | 824 | 824 | 801 | 801 | 6,400 |
2023/10/03 | 843 | 845 | 821 | 825 | 4,900 |
2023/10/02 | 847 | 848 | 841 | 843 | 5,200 |
2023/09/29 | 852 | 855 | 850 | 850 | 1,900 |
2023/09/28 | 853 | 858 | 846 | 856 | 2,900 |
2023/09/27 | 854 | 856 | 848 | 856 | 2,500 |
2023/09/26 | 845 | 856 | 845 | 850 | 2,600 |
2023/09/25 | 850 | 850 | 845 | 845 | 3,800 |
2023/09/22 | 838 | 851 | 838 | 850 | 4,700 |
2023/09/21 | 842 | 844 | 838 | 844 | 4,200 |
2023/09/20 | 847 | 847 | 840 | 842 | 3,000 |
2023/09/19 | 854 | 854 | 831 | 850 | 5,200 |
2023/09/15 | 837 | 845 | 831 | 831 | 3,300 |
2023/09/14 | 833 | 835 | 825 | 828 | 5,800 |
2023/09/13 | 826 | 836 | 826 | 836 | 2,300 |
2023/09/12 | 821 | 835 | 821 | 830 | 4,100 |
2023/09/11 | 823 | 830 | 823 | 829 | 4,800 |
2023/09/08 | 838 | 838 | 820 | 827 | 5,400 |
2023/09/07 | 825 | 838 | 825 | 836 | 3,300 |
2023/09/06 | 828 | 835 | 828 | 835 | 2,400 |
2023/09/05 | 841 | 841 | 829 | 833 | 2,800 |
2023/09/04 | 832 | 841 | 827 | 841 | 3,700 |
2023/09/01 | 820 | 836 | 820 | 833 | 7,800 |
2023/08/31 | 835 | 839 | 818 | 822 | 7,100 |
2023/08/30 | 833 | 850 | 825 | 825 | 16,000 |
2023/08/29 | 841 | 844 | 828 | 836 | 8,000 |
2023/08/28 | 827 | 850 | 827 | 841 | 11,400 |
2023/08/25 | 839 | 839 | 830 | 830 | 11,100 |
2023/08/24 | 855 | 857 | 840 | 840 | 7,200 |
2023/08/23 | 847 | 854 | 843 | 845 | 4,600 |
2023/08/22 | 829 | 845 | 829 | 845 | 3,800 |
2023/08/21 | 837 | 844 | 814 | 829 | 11,300 |
2023/08/18 | 859 | 859 | 832 | 837 | 13,100 |
2023/08/17 | 850 | 875 | 850 | 859 | 11,100 |
2023/08/16 | 842 | 853 | 842 | 844 | 2,100 |
2023/08/15 | 840 | 850 | 834 | 845 | 8,400 |
2023/08/14 | 824 | 835 | 824 | 834 | 6,200 |
2023/08/10 | 808 | 815 | 808 | 813 | 2,100 |
2023/08/09 | 818 | 818 | 803 | 807 | 2,300 |
2023/08/08 | 803 | 808 | 802 | 803 | 2,200 |
2023/08/07 | 798 | 803 | 796 | 803 | 1,500 |
2023/08/04 | 795 | 803 | 795 | 803 | 900 |
2023/08/03 | 795 | 800 | 795 | 795 | 2,100 |
2023/08/02 | 811 | 811 | 792 | 804 | 6,400 |
2023/08/01 | 806 | 817 | 806 | 812 | 2,400 |
2023/07/31 | 797 | 814 | 797 | 806 | 4,100 |
2023/07/28 | 813 | 817 | 786 | 796 | 16,500 |
2023/07/27 | 829 | 829 | 811 | 821 | 4,800 |
2023/07/26 | 840 | 840 | 825 | 831 | 2,600 |
2023/07/25 | 821 | 839 | 816 | 839 | 16,600 |
2023/07/24 | 800 | 821 | 800 | 821 | 4,600 |
2023/07/21 | 796 | 802 | 792 | 800 | 5,100 |
2023/07/20 | 801 | 801 | 781 | 801 | 7,400 |
2023/07/19 | 810 | 810 | 795 | 800 | 4,100 |
2023/07/18 | 795 | 805 | 787 | 804 | 7,900 |
2023/07/14 | 772 | 788 | 772 | 782 | 17,300 |
2023/07/13 | 789 | 824 | 789 | 814 | 11,300 |
2023/07/12 | 776 | 794 | 774 | 794 | 5,500 |
2023/07/11 | 777 | 782 | 776 | 776 | 2,800 |
2023/07/10 | 777 | 781 | 775 | 777 | 2,400 |
2023/07/07 | 777 | 782 | 777 | 781 | 1,700 |
2023/07/06 | 783 | 805 | 782 | 785 | 2,800 |
2023/07/05 | 777 | 786 | 777 | 784 | 2,100 |
2023/07/04 | 786 | 786 | 776 | 777 | 2,700 |
2023/07/03 | 779 | 786 | 779 | 780 | 1,800 |
2023/06/30 | 779 | 784 | 778 | 779 | 1,200 |
2023/06/29 | 774 | 785 | 774 | 779 | 2,900 |
2023/06/28 | 781 | 785 | 781 | 785 | 1,500 |
2023/06/27 | 786 | 789 | 778 | 782 | 1,700 |
2023/06/26 | 784 | 789 | 779 | 786 | 1,500 |
2023/06/23 | 784 | 784 | 771 | 779 | 2,000 |
2023/06/22 | 777 | 781 | 776 | 776 | 2,100 |
2023/06/21 | 772 | 776 | 771 | 776 | 1,300 |
2023/06/20 | 780 | 783 | 771 | 775 | 2,600 |
2023/06/19 | 773 | 779 | 773 | 775 | 3,700 |
2023/06/16 | 766 | 774 | 766 | 773 | 2,600 |
2023/06/15 | 767 | 779 | 765 | 770 | 4,900 |
2023/06/14 | 760 | 769 | 760 | 767 | 2,000 |
2023/06/13 | 767 | 767 | 760 | 760 | 800 |
2023/06/12 | 769 | 770 | 762 | 762 | 2,900 |
2023/06/09 | 765 | 770 | 761 | 766 | 4,600 |
2023/06/08 | 768 | 769 | 765 | 766 | 2,300 |
2023/06/07 | 768 | 772 | 768 | 771 | 6,900 |
2023/06/06 | 769 | 777 | 768 | 768 | 500 |