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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 850 | 863 | 850 | 861 | 3,800 |
| 2025/05/23 | 851 | 852 | 850 | 850 | 1,700 |
| 2025/05/22 | 852 | 852 | 848 | 848 | 2,600 |
| 2025/05/21 | 855 | 858 | 853 | 853 | 2,700 |
| 2025/05/20 | 867 | 867 | 855 | 855 | 7,500 |
| 2025/05/19 | 864 | 872 | 861 | 861 | 2,700 |
| 2025/05/16 | 869 | 870 | 863 | 864 | 600 |
| 2025/05/15 | 869 | 869 | 863 | 869 | 2,500 |
| 2025/05/14 | 877 | 877 | 869 | 869 | 1,000 |
| 2025/05/13 | 878 | 878 | 869 | 874 | 2,900 |
| 2025/05/12 | 867 | 873 | 867 | 870 | 800 |
| 2025/05/09 | 869 | 874 | 866 | 866 | 6,300 |
| 2025/05/08 | 873 | 877 | 866 | 867 | 1,200 |
| 2025/05/07 | 875 | 881 | 865 | 880 | 5,000 |
| 2025/05/02 | 862 | 879 | 853 | 875 | 3,900 |
| 2025/05/01 | 854 | 870 | 854 | 862 | 3,400 |
| 2025/04/30 | 883 | 900 | 841 | 858 | 19,200 |
| 2025/04/28 | 858 | 914 | 858 | 890 | 67,000 |
| 2025/04/25 | 865 | 865 | 856 | 856 | 1,600 |
| 2025/04/24 | 865 | 865 | 864 | 865 | 1,100 |
| 2025/04/23 | 856 | 865 | 854 | 860 | 3,700 |
| 2025/04/22 | 859 | 901 | 825 | 841 | 28,100 |
| 2025/04/21 | 851 | 889 | 851 | 859 | 20,700 |
| 2025/04/18 | 850 | 857 | 840 | 854 | 8,600 |
| 2025/04/17 | 854 | 981 | 814 | 863 | 271,600 |
| 2025/04/16 | 858 | 858 | 837 | 854 | 7,600 |
| 2025/04/15 | 837 | 860 | 836 | 860 | 18,200 |
| 2025/04/14 | 850 | 876 | 850 | 865 | 8,900 |
| 2025/04/11 | 836 | 843 | 826 | 841 | 1,800 |
| 2025/04/10 | 879 | 879 | 843 | 851 | 2,800 |
| 2025/04/09 | 839 | 839 | 802 | 810 | 10,000 |
| 2025/04/08 | 791 | 840 | 791 | 824 | 7,900 |
| 2025/04/07 | 775 | 815 | 765 | 791 | 9,300 |
| 2025/04/04 | 860 | 861 | 808 | 835 | 15,100 |
| 2025/04/03 | 867 | 868 | 863 | 863 | 3,800 |
| 2025/04/02 | 885 | 885 | 874 | 875 | 1,600 |
| 2025/04/01 | 884 | 884 | 878 | 880 | 500 |
| 2025/03/31 | 870 | 877 | 867 | 877 | 1,200 |
| 2025/03/28 | 883 | 883 | 878 | 878 | 1,500 |
| 2025/03/27 | 877 | 881 | 877 | 881 | 8,100 |
| 2025/03/26 | 883 | 884 | 877 | 877 | 3,700 |
| 2025/03/25 | 881 | 884 | 881 | 883 | 1,900 |
| 2025/03/24 | 881 | 885 | 881 | 881 | 1,100 |
| 2025/03/21 | 880 | 893 | 880 | 881 | 4,800 |
| 2025/03/19 | 877 | 880 | 874 | 880 | 5,100 |
| 2025/03/18 | 879 | 879 | 862 | 877 | 19,900 |
| 2025/03/17 | 887 | 891 | 881 | 884 | 1,600 |
| 2025/03/14 | 887 | 887 | 887 | 887 | 600 |
| 2025/03/13 | 894 | 894 | 887 | 887 | 900 |
| 2025/03/12 | 885 | 885 | 881 | 885 | 1,700 |
| 2025/03/11 | 887 | 888 | 877 | 885 | 4,400 |
| 2025/03/10 | 887 | 892 | 882 | 887 | 1,500 |
| 2025/03/07 | 881 | 886 | 875 | 886 | 3,000 |
| 2025/03/06 | 877 | 881 | 875 | 881 | 2,000 |
| 2025/03/05 | 870 | 875 | 870 | 875 | 8,200 |
| 2025/03/04 | 880 | 880 | 861 | 875 | 2,500 |
| 2025/03/03 | 879 | 881 | 868 | 881 | 5,600 |
| 2025/02/28 | 886 | 886 | 870 | 879 | 5,200 |
| 2025/02/27 | 892 | 899 | 887 | 887 | 12,900 |
| 2025/02/26 | 903 | 926 | 896 | 911 | 17,700 |
| 2025/02/25 | 901 | 905 | 899 | 899 | 2,800 |
| 2025/02/21 | 896 | 905 | 896 | 896 | 7,100 |
| 2025/02/20 | 895 | 900 | 895 | 896 | 4,900 |
| 2025/02/19 | 897 | 900 | 895 | 895 | 11,800 |
| 2025/02/18 | 894 | 896 | 892 | 895 | 3,900 |
| 2025/02/17 | 896 | 899 | 891 | 895 | 1,800 |
| 2025/02/14 | 894 | 895 | 891 | 891 | 3,900 |
| 2025/02/13 | 895 | 896 | 891 | 894 | 1,500 |
| 2025/02/12 | 896 | 896 | 891 | 894 | 3,100 |
| 2025/02/10 | 893 | 895 | 891 | 895 | 900 |
| 2025/02/07 | 898 | 898 | 893 | 893 | 5,600 |
| 2025/02/06 | 898 | 898 | 890 | 897 | 9,500 |
| 2025/02/05 | 893 | 898 | 892 | 895 | 4,400 |
| 2025/02/04 | 892 | 898 | 891 | 893 | 2,100 |
| 2025/02/03 | 889 | 890 | 887 | 889 | 2,900 |
| 2025/01/31 | 890 | 900 | 883 | 891 | 3,100 |
| 2025/01/30 | 883 | 893 | 877 | 888 | 15,500 |
| 2025/01/29 | 891 | 891 | 888 | 888 | 6,200 |
| 2025/01/28 | 884 | 894 | 884 | 891 | 1,300 |
| 2025/01/27 | 889 | 900 | 881 | 890 | 5,800 |
| 2025/01/24 | 884 | 887 | 878 | 880 | 4,000 |
| 2025/01/23 | 891 | 894 | 883 | 886 | 1,800 |
| 2025/01/22 | 882 | 894 | 879 | 891 | 4,800 |
| 2025/01/21 | 875 | 879 | 870 | 879 | 2,500 |
| 2025/01/20 | 872 | 880 | 872 | 875 | 5,000 |
| 2025/01/17 | 870 | 875 | 870 | 871 | 1,700 |
| 2025/01/16 | 868 | 879 | 865 | 877 | 2,400 |
| 2025/01/15 | 875 | 877 | 866 | 868 | 4,900 |
| 2025/01/14 | 863 | 880 | 861 | 880 | 9,900 |
| 2025/01/10 | 888 | 899 | 884 | 884 | 6,800 |
| 2025/01/09 | 882 | 890 | 877 | 890 | 3,600 |
| 2025/01/08 | 889 | 889 | 880 | 882 | 4,700 |
| 2025/01/07 | 893 | 899 | 886 | 886 | 6,400 |
| 2025/01/06 | 900 | 927 | 882 | 891 | 17,600 |
| 2024/12/30 | 885 | 890 | 882 | 885 | 8,300 |
| 2024/12/27 | 882 | 884 | 875 | 884 | 2,400 |
| 2024/12/26 | 874 | 880 | 874 | 880 | 6,000 |
| 2024/12/25 | 898 | 898 | 878 | 880 | 3,900 |
| 2024/12/24 | 879 | 894 | 874 | 894 | 5,300 |
| 2024/12/23 | 864 | 880 | 864 | 880 | 4,800 |
| 2024/12/20 | 855 | 863 | 855 | 863 | 1,400 |
| 2024/12/19 | 850 | 859 | 848 | 855 | 3,700 |
| 2024/12/18 | 859 | 859 | 852 | 855 | 4,200 |
| 2024/12/17 | 860 | 862 | 855 | 855 | 3,200 |
| 2024/12/16 | 851 | 860 | 850 | 860 | 1,700 |
| 2024/12/13 | 843 | 851 | 843 | 851 | 2,300 |
| 2024/12/12 | 845 | 848 | 843 | 843 | 1,200 |
| 2024/12/11 | 844 | 846 | 842 | 845 | 1,100 |
| 2024/12/10 | 845 | 848 | 845 | 845 | 1,100 |
| 2024/12/09 | 842 | 849 | 835 | 845 | 2,000 |
| 2024/12/06 | 837 | 842 | 837 | 842 | 1,200 |
| 2024/12/05 | 842 | 846 | 837 | 837 | 5,100 |
| 2024/12/04 | 849 | 854 | 835 | 847 | 3,700 |
| 2024/12/03 | 857 | 857 | 850 | 850 | 2,600 |
| 2024/12/02 | 862 | 863 | 854 | 857 | 1,200 |
| 2024/11/29 | 854 | 864 | 852 | 853 | 1,500 |
| 2024/11/28 | 871 | 871 | 853 | 853 | 2,200 |
| 2024/11/27 | 876 | 876 | 865 | 870 | 1,400 |
| 2024/11/26 | 862 | 876 | 862 | 876 | 1,200 |
| 2024/11/25 | 867 | 867 | 854 | 867 | 2,500 |
| 2024/11/22 | 863 | 867 | 854 | 867 | 2,400 |
| 2024/11/21 | 870 | 870 | 865 | 866 | 700 |
| 2024/11/20 | 874 | 882 | 867 | 867 | 2,800 |
| 2024/11/19 | 868 | 884 | 868 | 872 | 5,500 |
| 2024/11/18 | 860 | 889 | 858 | 868 | 9,400 |
| 2024/11/15 | 875 | 875 | 856 | 861 | 5,300 |
| 2024/11/14 | 850 | 879 | 849 | 875 | 10,600 |
| 2024/11/13 | 856 | 856 | 850 | 850 | 900 |
| 2024/11/12 | 857 | 859 | 856 | 856 | 1,000 |
| 2024/11/11 | 851 | 866 | 851 | 860 | 2,700 |
| 2024/11/08 | 847 | 869 | 846 | 859 | 1,800 |
| 2024/11/07 | 843 | 856 | 841 | 842 | 5,000 |
| 2024/11/06 | 843 | 849 | 842 | 843 | 2,000 |
| 2024/11/05 | 849 | 855 | 843 | 843 | 3,800 |
| 2024/11/01 | 852 | 852 | 840 | 849 | 1,500 |
| 2024/10/31 | 839 | 856 | 839 | 854 | 2,800 |
| 2024/10/30 | 855 | 860 | 838 | 838 | 21,600 |
| 2024/10/29 | 857 | 868 | 857 | 861 | 5,400 |
| 2024/10/28 | 840 | 863 | 839 | 863 | 7,600 |
| 2024/10/25 | 860 | 860 | 847 | 855 | 4,200 |
| 2024/10/24 | 857 | 872 | 851 | 857 | 3,500 |
| 2024/10/23 | 863 | 865 | 856 | 857 | 5,400 |
| 2024/10/22 | 865 | 866 | 851 | 864 | 14,000 |
| 2024/10/21 | 861 | 870 | 861 | 865 | 1,700 |
| 2024/10/18 | 870 | 872 | 853 | 860 | 6,700 |
| 2024/10/17 | 869 | 875 | 864 | 869 | 2,100 |
| 2024/10/16 | 867 | 872 | 866 | 866 | 600 |
| 2024/10/15 | 861 | 877 | 861 | 877 | 6,200 |
| 2024/10/11 | 872 | 880 | 852 | 878 | 9,700 |
| 2024/10/10 | 891 | 901 | 879 | 883 | 8,300 |
| 2024/10/09 | 890 | 906 | 872 | 906 | 24,700 |
| 2024/10/08 | 871 | 950 | 870 | 905 | 129,200 |
| 2024/10/07 | 818 | 830 | 817 | 826 | 3,300 |
| 2024/10/04 | 816 | 825 | 812 | 817 | 20,300 |