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
2019/12/30 1,243 1,245 1,242 1,242 600
2019/12/27 1,231 1,243 1,231 1,238 1,100
2019/12/26 1,245 1,245 1,229 1,231 4,000
2019/12/25 1,254 1,254 1,245 1,245 4,300
2019/12/24 1,255 1,259 1,253 1,253 2,200
2019/12/23 1,262 1,267 1,253 1,253 2,600
2019/12/20 1,266 1,271 1,260 1,262 2,200
2019/12/19 1,255 1,271 1,255 1,271 3,500
2019/12/18 1,271 1,271 1,266 1,267 6,700
2019/12/17 1,262 1,267 1,255 1,267 5,400
2019/12/16 1,255 1,262 1,255 1,262 4,800
2019/12/13 1,252 1,256 1,241 1,252 5,400
2019/12/12 1,270 1,270 1,249 1,251 5,000
2019/12/11 1,263 1,273 1,259 1,260 1,400
2019/12/10 1,278 1,278 1,258 1,262 2,800
2019/12/09 1,258 1,269 1,257 1,263 3,400
2019/12/06 1,268 1,268 1,257 1,259 1,600
2019/12/05 1,269 1,269 1,267 1,268 1,000
2019/12/04 1,242 1,261 1,242 1,261 700
2019/12/03 1,241 1,248 1,241 1,248 1,400
2019/12/02 1,242 1,250 1,242 1,250 900
2019/11/29 1,244 1,246 1,242 1,242 800
2019/11/28 1,242 1,243 1,236 1,243 1,800
2019/11/27 1,246 1,246 1,239 1,241 1,400
2019/11/26 1,236 1,250 1,236 1,246 900
2019/11/25 1,257 1,257 1,238 1,240 1,900
2019/11/22 1,242 1,253 1,242 1,245 900
2019/11/21 1,265 1,265 1,242 1,249 2,900
2019/11/20 1,268 1,281 1,265 1,265 1,100
2019/11/19 1,275 1,276 1,272 1,272 500
2019/11/18 1,273 1,276 1,273 1,275 700
2019/11/15 1,269 1,283 1,269 1,283 1,200
2019/11/14 1,275 1,276 1,275 1,276 300
2019/11/13 1,272 1,298 1,268 1,294 800
2019/11/12 1,298 1,298 1,262 1,278 2,700
2019/11/11 1,299 1,300 1,297 1,298 1,400
2019/11/08 1,299 1,299 1,283 1,283 700
2019/11/07 1,275 1,295 1,269 1,295 1,800
2019/11/06 1,288 1,297 1,287 1,295 700
2019/11/05 1,315 1,315 1,264 1,297 2,500
2019/11/01 1,278 1,280 1,263 1,271 1,300
2019/10/31 1,305 1,305 1,274 1,278 2,500
2019/10/30 1,244 1,319 1,244 1,315 6,300
2019/10/29 1,240 1,256 1,240 1,255 1,700
2019/10/28 1,251 1,259 1,241 1,241 2,500
2019/10/25 1,242 1,250 1,241 1,250 400
2019/10/24 1,249 1,249 1,237 1,244 500
2019/10/23 1,259 1,259 1,249 1,251 800
2019/10/21 1,237 1,251 1,237 1,251 1,300
2019/10/18 1,267 1,274 1,251 1,251 2,800
2019/10/17 1,234 1,258 1,234 1,258 2,200
2019/10/16 1,213 1,245 1,213 1,243 5,000
2019/10/15 1,207 1,239 1,207 1,239 2,500
2019/10/11 1,218 1,218 1,209 1,215 1,000
2019/10/10 1,210 1,218 1,209 1,209 900
2019/10/09 1,224 1,224 1,207 1,212 5,200
2019/10/08 1,207 1,222 1,207 1,212 2,200
2019/10/07 1,243 1,243 1,219 1,220 1,200
2019/10/04 1,244 1,244 1,244 1,244 200
2019/10/03 1,240 1,240 1,220 1,239 3,100
2019/10/02 1,243 1,243 1,230 1,240 1,100
2019/10/01 1,241 1,243 1,239 1,243 900
2019/09/30 1,228 1,244 1,228 1,241 2,700
2019/09/27 1,238 1,239 1,229 1,239 10,200
2019/09/26 1,234 1,238 1,225 1,237 4,700
2019/09/25 1,222 1,234 1,222 1,234 1,400
2019/09/24 1,223 1,232 1,222 1,225 700
2019/09/20 1,215 1,231 1,210 1,228 1,800
2019/09/19 1,218 1,229 1,217 1,229 1,400
2019/09/18 1,233 1,233 1,219 1,226 1,700
2019/09/17 1,219 1,230 1,219 1,230 4,100
2019/09/13 1,236 1,236 1,229 1,230 2,900
2019/09/12 1,236 1,237 1,233 1,237 1,400
2019/09/11 1,226 1,238 1,222 1,238 3,000
2019/09/10 1,208 1,240 1,208 1,236 9,200
2019/09/09 1,209 1,215 1,208 1,208 1,100
2019/09/06 1,209 1,209 1,209 1,209 300
2019/09/05 1,194 1,212 1,194 1,210 800
2019/09/04 1,193 1,197 1,189 1,194 1,700
2019/09/03 1,195 1,195 1,190 1,195 700
2019/09/02 1,197 1,225 1,193 1,195 3,000
2019/08/30 1,183 1,197 1,183 1,197 2,100
2019/08/29 1,201 1,201 1,171 1,184 4,000
2019/08/28 1,206 1,208 1,200 1,201 10,700
2019/08/27 1,213 1,216 1,202 1,202 6,400
2019/08/26 1,216 1,218 1,213 1,213 5,600
2019/08/23 1,227 1,235 1,216 1,216 2,300
2019/08/22 1,226 1,226 1,222 1,222 1,300
2019/08/21 1,218 1,238 1,218 1,226 2,300
2019/08/20 1,230 1,241 1,227 1,241 2,000
2019/08/19 1,235 1,239 1,234 1,235 4,200
2019/08/16 1,225 1,232 1,225 1,232 1,200
2019/08/15 1,227 1,227 1,214 1,225 600
2019/08/14 1,233 1,233 1,226 1,232 3,200
2019/08/13 1,224 1,230 1,200 1,230 8,800
2019/08/09 1,188 1,202 1,188 1,202 2,000
2019/08/08 1,192 1,198 1,192 1,192 3,100
2019/08/07 1,187 1,200 1,187 1,194 1,200
2019/08/06 1,201 1,210 1,185 1,198 3,700
2019/08/05 1,195 1,205 1,195 1,201 2,200
2019/08/02 1,215 1,215 1,193 1,196 2,200
2019/08/01 1,211 1,215 1,211 1,215 300
2019/07/31 1,210 1,211 1,210 1,211 300
2019/07/30 1,198 1,208 1,198 1,202 1,500
2019/07/29 1,200 1,204 1,198 1,198 700
2019/07/26 1,197 1,200 1,196 1,199 700
2019/07/25 1,198 1,202 1,198 1,200 300
2019/07/24 1,199 1,199 1,196 1,196 2,500
2019/07/23 1,202 1,202 1,199 1,199 1,100
2019/07/22 1,206 1,206 1,201 1,201 900
2019/07/19 1,193 1,208 1,193 1,197 1,300
2019/07/18 1,214 1,214 1,193 1,193 2,300
2019/07/17 1,210 1,234 1,210 1,214 1,500
2019/07/16 1,213 1,213 1,200 1,209 1,300
2019/07/12 1,218 1,242 1,218 1,219 700
2019/07/11 1,225 1,243 1,218 1,218 800
2019/07/10 1,225 1,225 1,225 1,225 900
2019/07/09 1,226 1,228 1,226 1,227 1,500
2019/07/08 1,241 1,242 1,233 1,242 1,300
2019/07/05 1,234 1,241 1,231 1,241 4,000
2019/07/04 1,211 1,235 1,211 1,234 2,200
2019/07/03 1,229 1,238 1,229 1,235 1,700
2019/07/02 1,208 1,220 1,205 1,220 1,500
2019/07/01 1,203 1,215 1,203 1,203 1,500
2019/06/28 1,192 1,215 1,192 1,201 900
2019/06/27 1,190 1,218 1,190 1,207 1,900
2019/06/26 1,194 1,195 1,190 1,190 6,500
2019/06/25 1,196 1,203 1,194 1,195 1,000
2019/06/24 1,199 1,199 1,196 1,196 600
2019/06/21 1,199 1,202 1,198 1,199 1,100
2019/06/20 1,208 1,208 1,199 1,200 500
2019/06/19 1,208 1,208 1,199 1,201 900
2019/06/18 1,205 1,205 1,199 1,199 600
2019/06/17 1,200 1,207 1,200 1,200 1,200
2019/06/14 1,200 1,200 1,198 1,200 1,900
2019/06/13 1,199 1,205 1,199 1,200 600
2019/06/12 1,208 1,208 1,199 1,199 700
2019/06/11 1,208 1,208 1,196 1,207 1,800
2019/06/10 1,200 1,209 1,200 1,209 900
2019/06/07 1,194 1,208 1,194 1,200 800
2019/06/06 1,202 1,207 1,202 1,207 400
2019/06/05 1,195 1,214 1,195 1,202 2,400
2019/06/04 1,216 1,216 1,190 1,197 1,800
2019/06/03 1,199 1,199 1,186 1,187 1,100
2019/05/31 1,211 1,211 1,200 1,201 4,300
2019/05/30 1,225 1,225 1,211 1,211 500
2019/05/29 1,207 1,220 1,207 1,210 1,300
2019/05/28 1,207 1,229 1,207 1,212 1,300
2019/05/27 1,205 1,216 1,205 1,213 3,200
2019/05/24 1,236 1,240 1,230 1,230 1,500
2019/05/23 1,244 1,244 1,235 1,237 1,000
2019/05/22 1,239 1,242 1,235 1,235 1,100
2019/05/21 1,237 1,244 1,236 1,244 700
2019/05/20 1,248 1,248 1,233 1,244 1,500
2019/05/17 1,219 1,235 1,215 1,235 1,800
2019/05/16 1,210 1,233 1,198 1,198 1,300
2019/05/15 1,243 1,243 1,209 1,209 1,700
2019/05/14 1,237 1,238 1,190 1,218 4,000
2019/05/13 1,222 1,230 1,208 1,208 1,800
2019/05/10 1,239 1,247 1,221 1,222 2,900
2019/05/09 1,238 1,239 1,200 1,225 6,700
2019/05/08 1,247 1,247 1,227 1,238 3,000
2019/05/07 1,231 1,249 1,231 1,231 1,400
2019/04/26 1,252 1,252 1,230 1,234 3,000
2019/04/25 1,245 1,252 1,245 1,252 1,300
2019/04/24 1,243 1,255 1,243 1,255 900
2019/04/23 1,252 1,255 1,252 1,255 4,200
2019/04/22 1,249 1,257 1,245 1,254 7,800
2019/04/19 1,264 1,264 1,248 1,253 3,200
2019/04/18 1,269 1,269 1,251 1,255 2,500
2019/04/17 1,267 1,270 1,254 1,270 5,900
2019/04/16 1,250 1,268 1,245 1,267 3,100
2019/04/15 1,252 1,264 1,240 1,249 9,100
2019/04/12 1,245 1,265 1,245 1,262 1,400
2019/04/11 1,238 1,262 1,238 1,247 1,700
2019/04/10 1,264 1,264 1,233 1,239 700
2019/04/09 1,250 1,250 1,239 1,248 1,000
2019/04/08 1,255 1,264 1,247 1,264 1,200
2019/04/05 1,260 1,260 1,247 1,260 2,100
2019/04/04 1,270 1,270 1,266 1,266 700
2019/04/03 1,250 1,268 1,250 1,262 800
2019/04/02 1,262 1,262 1,258 1,261 700
2019/04/01 1,251 1,270 1,251 1,262 1,700
2019/03/29 1,265 1,265 1,241 1,241 800
2019/03/28 1,272 1,272 1,235 1,235 2,100
2019/03/27 1,243 1,287 1,241 1,242 3,100
2019/03/26 1,235 1,265 1,235 1,244 3,200
2019/03/25 1,239 1,255 1,236 1,236 2,000
2019/03/22 1,252 1,268 1,251 1,252 3,300
2019/03/20 1,259 1,265 1,252 1,252 2,200
2019/03/19 1,276 1,276 1,260 1,261 3,100
2019/03/18 1,278 1,308 1,277 1,277 1,600
2019/03/15 1,299 1,299 1,276 1,280 1,000
2019/03/14 1,261 1,287 1,261 1,275 900
2019/03/13 1,300 1,301 1,270 1,271 2,800
2019/03/12 1,296 1,300 1,296 1,300 1,300
2019/03/11 1,286 1,299 1,271 1,296 2,000
2019/03/08 1,291 1,291 1,280 1,289 2,600
2019/03/07 1,300 1,307 1,286 1,290 3,800
2019/03/06 1,312 1,313 1,298 1,300 1,000
2019/03/05 1,293 1,303 1,293 1,297 1,600
2019/03/04 1,325 1,325 1,294 1,294 1,800
2019/03/01 1,290 1,297 1,282 1,295 2,300
2019/02/28 1,302 1,302 1,288 1,290 1,000
2019/02/27 1,300 1,310 1,300 1,302 1,900
2019/02/26 1,301 1,310 1,286 1,289 3,100
2019/02/25 1,307 1,324 1,307 1,324 4,700
2019/02/22 1,329 1,329 1,303 1,305 3,000
2019/02/21 1,329 1,330 1,309 1,309 1,100
2019/02/20 1,315 1,333 1,315 1,324 4,000
2019/02/19 1,316 1,316 1,302 1,303 3,400
2019/02/18 1,318 1,318 1,305 1,314 2,500
2019/02/15 1,298 1,318 1,298 1,318 2,000
2019/02/14 1,293 1,307 1,282 1,304 4,600
2019/02/13 1,286 1,319 1,286 1,297 3,000
2019/02/12 1,332 1,332 1,301 1,329 2,700
2019/02/08 1,297 1,315 1,297 1,302 1,800
2019/02/07 1,314 1,314 1,291 1,298 1,600
2019/02/06 1,314 1,314 1,303 1,312 1,000
2019/02/05 1,310 1,314 1,281 1,314 1,600
2019/02/04 1,315 1,316 1,290 1,310 9,700
2019/02/01 1,290 1,316 1,286 1,290 1,900
2019/01/31 1,251 1,317 1,251 1,299 2,300
2019/01/30 1,252 1,294 1,251 1,251 4,000
2019/01/29 1,280 1,280 1,251 1,265 1,000
2019/01/28 1,293 1,305 1,275 1,280 2,600
2019/01/25 1,309 1,315 1,300 1,308 1,500
2019/01/24 1,310 1,325 1,309 1,309 500
2019/01/23 1,339 1,339 1,317 1,317 1,200
2019/01/22 1,285 1,339 1,249 1,337 3,600
2019/01/21 1,230 1,339 1,221 1,285 5,000
2019/01/18 1,234 1,244 1,220 1,230 1,900
2019/01/17 1,221 1,221 1,214 1,214 1,000
2019/01/16 1,228 1,242 1,219 1,224 1,300
2019/01/15 1,196 1,238 1,196 1,228 3,100
2019/01/11 1,200 1,203 1,198 1,202 1,500
2019/01/10 1,225 1,225 1,201 1,203 2,200
2019/01/09 1,236 1,237 1,226 1,227 1,500
2019/01/08 1,199 1,224 1,192 1,211 3,100
2019/01/07 1,208 1,210 1,189 1,202 4,000
2019/01/04 1,166 1,214 1,163 1,170 6,400

このページの先頭へ