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 |
|---|---|---|---|---|---|
| 2026/03/19 | 985 | 1,006 | 985 | 1,003 | 1,500 |
| 2026/03/18 | 1,007 | 1,023 | 990 | 1,005 | 2,600 |
| 2026/03/17 | 1,000 | 1,000 | 982 | 995 | 7,600 |
| 2026/03/16 | 1,024 | 1,024 | 980 | 992 | 12,400 |
| 2026/03/13 | 1,025 | 1,025 | 1,000 | 1,004 | 3,600 |
| 2026/03/12 | 1,019 | 1,034 | 1,011 | 1,011 | 1,000 |
| 2026/03/11 | 1,007 | 1,044 | 988 | 1,020 | 8,300 |
| 2026/03/10 | 999 | 1,068 | 990 | 992 | 13,200 |
| 2026/03/09 | 1,018 | 1,019 | 982 | 998 | 16,600 |
| 2026/03/06 | 1,046 | 1,046 | 1,043 | 1,043 | 2,900 |
| 2026/03/05 | 1,062 | 1,064 | 1,046 | 1,055 | 2,500 |
| 2026/03/04 | 1,067 | 1,072 | 1,052 | 1,052 | 2,600 |
| 2026/03/03 | 1,092 | 1,092 | 1,074 | 1,074 | 2,000 |
| 2026/03/02 | 1,102 | 1,102 | 1,065 | 1,083 | 4,100 |
| 2026/02/27 | 1,099 | 1,100 | 1,088 | 1,088 | 2,200 |
| 2026/02/26 | 1,100 | 1,100 | 1,078 | 1,087 | 9,000 |
| 2026/02/25 | 1,118 | 1,120 | 1,104 | 1,120 | 4,100 |
| 2026/02/24 | 1,116 | 1,116 | 1,104 | 1,110 | 3,000 |
| 2026/02/20 | 1,110 | 1,113 | 1,108 | 1,108 | 5,000 |
| 2026/02/19 | 1,116 | 1,116 | 1,111 | 1,113 | 6,900 |
| 2026/02/18 | 1,103 | 1,116 | 1,103 | 1,116 | 500 |
| 2026/02/17 | 1,116 | 1,116 | 1,101 | 1,103 | 12,100 |
| 2026/02/16 | 1,129 | 1,129 | 1,098 | 1,101 | 4,300 |
| 2026/02/13 | 1,099 | 1,100 | 1,076 | 1,099 | 5,800 |
| 2026/02/12 | 1,098 | 1,104 | 1,096 | 1,096 | 4,600 |
| 2026/02/10 | 1,110 | 1,110 | 1,097 | 1,098 | 4,300 |
| 2026/02/09 | 1,118 | 1,118 | 1,095 | 1,096 | 13,600 |
| 2026/02/06 | 1,131 | 1,131 | 1,113 | 1,118 | 7,200 |
| 2026/02/05 | 1,115 | 1,118 | 1,110 | 1,116 | 2,000 |
| 2026/02/04 | 1,117 | 1,124 | 1,115 | 1,116 | 2,800 |
| 2026/02/03 | 1,129 | 1,130 | 1,117 | 1,123 | 3,700 |
| 2026/02/02 | 1,125 | 1,125 | 1,117 | 1,118 | 1,800 |
| 2026/01/30 | 1,120 | 1,133 | 1,119 | 1,120 | 1,000 |
| 2026/01/29 | 1,138 | 1,139 | 1,120 | 1,121 | 3,200 |
| 2026/01/28 | 1,131 | 1,131 | 1,115 | 1,128 | 3,700 |
| 2026/01/27 | 1,138 | 1,138 | 1,127 | 1,131 | 2,100 |
| 2026/01/26 | 1,136 | 1,147 | 1,126 | 1,147 | 1,300 |
| 2026/01/23 | 1,121 | 1,138 | 1,121 | 1,136 | 2,900 |
| 2026/01/22 | 1,120 | 1,129 | 1,120 | 1,121 | 1,200 |
| 2026/01/21 | 1,137 | 1,137 | 1,108 | 1,125 | 5,300 |
| 2026/01/20 | 1,127 | 1,137 | 1,122 | 1,137 | 800 |
| 2026/01/19 | 1,129 | 1,129 | 1,111 | 1,127 | 3,500 |
| 2026/01/16 | 1,129 | 1,129 | 1,113 | 1,115 | 3,900 |
| 2026/01/15 | 1,130 | 1,136 | 1,124 | 1,124 | 3,000 |
| 2026/01/14 | 1,134 | 1,150 | 1,131 | 1,131 | 3,900 |
| 2026/01/13 | 1,128 | 1,135 | 1,120 | 1,123 | 6,500 |
| 2026/01/09 | 1,121 | 1,130 | 1,118 | 1,130 | 6,200 |
| 2026/01/08 | 1,126 | 1,127 | 1,115 | 1,124 | 2,300 |
| 2026/01/07 | 1,124 | 1,129 | 1,118 | 1,125 | 2,100 |
| 2026/01/06 | 1,121 | 1,131 | 1,118 | 1,129 | 700 |
| 2026/01/05 | 1,116 | 1,135 | 1,110 | 1,121 | 3,800 |
| 2025/12/30 | 1,110 | 1,127 | 1,110 | 1,116 | 2,100 |
| 2025/12/29 | 1,123 | 1,125 | 1,110 | 1,117 | 9,300 |
| 2025/12/26 | 1,140 | 1,140 | 1,122 | 1,130 | 1,500 |
| 2025/12/25 | 1,129 | 1,140 | 1,122 | 1,140 | 1,100 |
| 2025/12/24 | 1,125 | 1,129 | 1,122 | 1,129 | 1,400 |
| 2025/12/23 | 1,123 | 1,129 | 1,122 | 1,129 | 2,000 |
| 2025/12/22 | 1,135 | 1,135 | 1,119 | 1,122 | 6,900 |
| 2025/12/19 | 1,128 | 1,135 | 1,128 | 1,135 | 800 |
| 2025/12/18 | 1,132 | 1,132 | 1,122 | 1,132 | 1,500 |
| 2025/12/17 | 1,128 | 1,140 | 1,123 | 1,123 | 2,300 |
| 2025/12/16 | 1,119 | 1,122 | 1,115 | 1,122 | 3,900 |
| 2025/12/15 | 1,129 | 1,133 | 1,108 | 1,121 | 5,600 |
| 2025/12/12 | 1,117 | 1,125 | 1,110 | 1,125 | 5,300 |
| 2025/12/11 | 1,124 | 1,124 | 1,122 | 1,122 | 1,000 |
| 2025/12/10 | 1,130 | 1,130 | 1,124 | 1,125 | 1,500 |
| 2025/12/09 | 1,125 | 1,131 | 1,125 | 1,131 | 900 |
| 2025/12/08 | 1,120 | 1,128 | 1,116 | 1,125 | 2,500 |
| 2025/12/05 | 1,116 | 1,128 | 1,115 | 1,126 | 1,100 |
| 2025/12/04 | 1,133 | 1,133 | 1,093 | 1,120 | 4,000 |
| 2025/12/03 | 1,134 | 1,140 | 1,120 | 1,128 | 5,000 |
| 2025/12/02 | 1,130 | 1,135 | 1,129 | 1,131 | 1,200 |
| 2025/12/01 | 1,127 | 1,143 | 1,119 | 1,129 | 4,800 |
| 2025/11/28 | 1,128 | 1,144 | 1,126 | 1,134 | 1,200 |
| 2025/11/27 | 1,145 | 1,145 | 1,135 | 1,145 | 500 |
| 2025/11/26 | 1,134 | 1,145 | 1,134 | 1,145 | 300 |
| 2025/11/25 | 1,145 | 1,145 | 1,134 | 1,134 | 400 |
| 2025/11/21 | 1,128 | 1,140 | 1,125 | 1,140 | 1,600 |
| 2025/11/20 | 1,112 | 1,138 | 1,112 | 1,132 | 2,400 |
| 2025/11/19 | 1,118 | 1,130 | 1,104 | 1,112 | 1,100 |
| 2025/11/18 | 1,132 | 1,132 | 1,074 | 1,118 | 3,100 |
| 2025/11/17 | 1,133 | 1,133 | 1,125 | 1,131 | 2,000 |
| 2025/11/14 | 1,132 | 1,138 | 1,132 | 1,134 | 1,200 |
| 2025/11/13 | 1,148 | 1,148 | 1,132 | 1,139 | 1,300 |
| 2025/11/12 | 1,141 | 1,141 | 1,127 | 1,139 | 2,900 |
| 2025/11/11 | 1,140 | 1,140 | 1,131 | 1,139 | 1,400 |
| 2025/11/10 | 1,124 | 1,132 | 1,110 | 1,128 | 1,000 |
| 2025/11/07 | 1,117 | 1,135 | 1,102 | 1,124 | 2,300 |
| 2025/11/06 | 1,102 | 1,129 | 1,102 | 1,127 | 1,700 |
| 2025/11/05 | 1,107 | 1,128 | 1,107 | 1,112 | 5,500 |
| 2025/11/04 | 1,121 | 1,148 | 1,121 | 1,128 | 1,600 |
| 2025/10/31 | 1,124 | 1,153 | 1,124 | 1,142 | 300 |
| 2025/10/30 | 1,160 | 1,160 | 1,122 | 1,154 | 2,200 |
| 2025/10/29 | 1,152 | 1,152 | 1,121 | 1,138 | 2,700 |
| 2025/10/28 | 1,137 | 1,160 | 1,137 | 1,160 | 2,400 |
| 2025/10/27 | 1,189 | 1,189 | 1,120 | 1,139 | 7,300 |
| 2025/10/24 | 1,188 | 1,188 | 1,142 | 1,159 | 8,600 |
| 2025/10/23 | 1,139 | 1,158 | 1,139 | 1,158 | 300 |
| 2025/10/22 | 1,097 | 1,149 | 1,097 | 1,149 | 4,800 |
| 2025/10/21 | 1,097 | 1,129 | 1,095 | 1,123 | 13,900 |
| 2025/10/20 | 1,129 | 1,129 | 1,100 | 1,103 | 4,600 |
| 2025/10/17 | 1,132 | 1,144 | 1,114 | 1,129 | 2,300 |
| 2025/10/16 | 1,148 | 1,148 | 1,128 | 1,134 | 1,300 |
| 2025/10/15 | 1,116 | 1,135 | 1,116 | 1,125 | 4,400 |
| 2025/10/14 | 1,072 | 1,188 | 1,066 | 1,120 | 15,200 |
| 2025/10/10 | 1,110 | 1,149 | 1,061 | 1,132 | 31,000 |
| 2025/10/09 | 1,204 | 1,289 | 1,198 | 1,198 | 23,200 |
| 2025/10/08 | 1,186 | 1,200 | 1,178 | 1,200 | 7,400 |
| 2025/10/07 | 1,174 | 1,188 | 1,150 | 1,186 | 7,300 |
| 2025/10/06 | 1,220 | 1,220 | 1,167 | 1,182 | 8,000 |
| 2025/10/03 | 1,137 | 1,228 | 1,137 | 1,203 | 12,200 |
| 2025/10/02 | 1,183 | 1,223 | 1,137 | 1,137 | 5,800 |
| 2025/10/01 | 1,232 | 1,247 | 1,182 | 1,182 | 7,900 |
| 2025/09/30 | 1,232 | 1,265 | 1,206 | 1,209 | 10,900 |
| 2025/09/29 | 1,169 | 1,230 | 1,169 | 1,230 | 10,800 |
| 2025/09/26 | 1,179 | 1,184 | 1,126 | 1,147 | 3,700 |
| 2025/09/25 | 1,200 | 1,200 | 1,120 | 1,149 | 12,200 |
| 2025/09/24 | 1,140 | 1,190 | 1,136 | 1,190 | 9,000 |
| 2025/09/22 | 1,116 | 1,138 | 1,095 | 1,131 | 6,000 |
| 2025/09/19 | 1,089 | 1,100 | 1,066 | 1,100 | 15,800 |
| 2025/09/18 | 1,096 | 1,097 | 1,080 | 1,096 | 4,600 |
| 2025/09/17 | 1,093 | 1,109 | 1,086 | 1,092 | 10,200 |
| 2025/09/16 | 1,086 | 1,105 | 1,086 | 1,091 | 9,200 |
| 2025/09/12 | 1,062 | 1,095 | 1,056 | 1,072 | 10,300 |
| 2025/09/11 | 1,061 | 1,072 | 1,051 | 1,062 | 6,200 |
| 2025/09/10 | 1,033 | 1,082 | 1,031 | 1,059 | 5,500 |
| 2025/09/09 | 1,049 | 1,054 | 1,014 | 1,033 | 3,700 |
| 2025/09/08 | 1,037 | 1,090 | 1,031 | 1,045 | 9,100 |
| 2025/09/05 | 1,028 | 1,030 | 1,008 | 1,030 | 7,000 |
| 2025/09/04 | 1,019 | 1,027 | 1,015 | 1,022 | 3,400 |
| 2025/09/03 | 1,019 | 1,026 | 1,011 | 1,024 | 7,100 |
| 2025/09/02 | 1,005 | 1,016 | 1,000 | 1,016 | 1,800 |
| 2025/09/01 | 1,003 | 1,007 | 1,000 | 1,005 | 2,600 |
| 2025/08/29 | 996 | 1,014 | 986 | 997 | 7,400 |
| 2025/08/28 | 1,010 | 1,010 | 982 | 982 | 6,800 |
| 2025/08/27 | 987 | 1,022 | 987 | 1,022 | 5,500 |
| 2025/08/26 | 1,001 | 1,011 | 988 | 993 | 5,000 |
| 2025/08/25 | 1,001 | 1,015 | 980 | 1,005 | 21,600 |
| 2025/08/22 | 1,010 | 1,030 | 1,000 | 1,007 | 11,700 |
| 2025/08/21 | 1,005 | 1,013 | 993 | 1,003 | 6,200 |
| 2025/08/20 | 1,027 | 1,027 | 1,001 | 1,003 | 8,800 |
| 2025/08/19 | 961 | 1,035 | 961 | 1,029 | 34,500 |
| 2025/08/18 | 968 | 975 | 961 | 961 | 11,800 |
| 2025/08/15 | 951 | 964 | 950 | 951 | 8,400 |
| 2025/08/14 | 943 | 969 | 943 | 950 | 4,800 |
| 2025/08/13 | 955 | 968 | 948 | 949 | 17,100 |
| 2025/08/12 | 939 | 951 | 936 | 943 | 6,100 |
| 2025/08/08 | 934 | 940 | 929 | 939 | 2,300 |
| 2025/08/07 | 927 | 934 | 927 | 934 | 1,600 |
| 2025/08/06 | 933 | 934 | 927 | 927 | 1,400 |
| 2025/08/05 | 926 | 937 | 921 | 933 | 3,900 |
| 2025/08/04 | 932 | 937 | 923 | 928 | 3,000 |
| 2025/08/01 | 937 | 937 | 931 | 932 | 2,100 |
| 2025/07/31 | 940 | 940 | 938 | 940 | 1,000 |
| 2025/07/30 | 933 | 933 | 930 | 933 | 1,200 |
| 2025/07/29 | 942 | 942 | 925 | 939 | 3,100 |
| 2025/07/28 | 940 | 944 | 932 | 938 | 3,200 |
| 2025/07/25 | 913 | 950 | 913 | 930 | 11,700 |
| 2025/07/24 | 929 | 930 | 922 | 922 | 3,400 |
| 2025/07/23 | 932 | 938 | 920 | 920 | 3,700 |
| 2025/07/22 | 930 | 930 | 909 | 917 | 3,300 |
| 2025/07/18 | 907 | 949 | 907 | 930 | 15,800 |
| 2025/07/17 | 928 | 928 | 902 | 908 | 4,500 |
| 2025/07/16 | 908 | 929 | 908 | 929 | 2,400 |
| 2025/07/15 | 914 | 918 | 902 | 902 | 2,500 |
| 2025/07/14 | 920 | 930 | 908 | 909 | 12,400 |
| 2025/07/11 | 909 | 927 | 890 | 898 | 10,300 |
| 2025/07/10 | 900 | 913 | 889 | 889 | 4,000 |
| 2025/07/09 | 903 | 924 | 889 | 902 | 16,600 |
| 2025/07/08 | 877 | 910 | 877 | 910 | 12,000 |
| 2025/07/07 | 876 | 894 | 870 | 876 | 5,800 |
| 2025/07/04 | 867 | 875 | 863 | 870 | 5,100 |
| 2025/07/03 | 863 | 867 | 863 | 867 | 500 |
| 2025/07/02 | 868 | 868 | 861 | 863 | 2,100 |
| 2025/07/01 | 868 | 868 | 865 | 868 | 600 |
| 2025/06/30 | 868 | 868 | 864 | 864 | 1,400 |
| 2025/06/27 | 867 | 867 | 867 | 867 | 1,000 |
| 2025/06/26 | 864 | 867 | 864 | 867 | 1,500 |
| 2025/06/25 | 860 | 868 | 860 | 862 | 900 |
| 2025/06/24 | 874 | 874 | 872 | 872 | 200 |
| 2025/06/23 | 867 | 867 | 860 | 864 | 1,100 |
| 2025/06/20 | 865 | 865 | 860 | 860 | 4,200 |
| 2025/06/19 | 866 | 875 | 865 | 865 | 3,900 |
| 2025/06/18 | 876 | 876 | 864 | 864 | 2,600 |
| 2025/06/17 | 875 | 875 | 862 | 872 | 1,800 |
| 2025/06/16 | 875 | 875 | 864 | 870 | 6,800 |
| 2025/06/13 | 862 | 862 | 860 | 860 | 4,700 |
| 2025/06/12 | 863 | 865 | 860 | 862 | 2,500 |
| 2025/06/11 | 869 | 869 | 862 | 862 | 700 |
| 2025/06/10 | 864 | 869 | 858 | 869 | 1,900 |
| 2025/06/09 | 875 | 875 | 866 | 866 | 1,200 |
| 2025/06/06 | 865 | 874 | 865 | 874 | 400 |
| 2025/06/05 | 875 | 875 | 859 | 859 | 1,200 |
| 2025/06/04 | 874 | 880 | 874 | 875 | 1,500 |
| 2025/06/03 | 879 | 879 | 873 | 873 | 1,900 |
| 2025/06/02 | 879 | 879 | 871 | 871 | 2,000 |
| 2025/05/30 | 860 | 871 | 858 | 871 | 3,100 |
| 2025/05/29 | 859 | 862 | 855 | 862 | 2,100 |
| 2025/05/28 | 863 | 864 | 859 | 859 | 800 |
| 2025/05/27 | 857 | 862 | 854 | 861 | 1,900 |