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
2021/12/30 985 1,028 985 1,016 3,900
2021/12/29 951 989 951 985 3,000
2021/12/28 959 963 946 946 5,600
2021/12/27 970 973 962 963 3,400
2021/12/24 971 973 970 970 1,400
2021/12/23 978 979 972 972 1,900
2021/12/22 986 986 978 980 1,300
2021/12/21 987 990 978 981 1,000
2021/12/20 989 995 982 985 2,300
2021/12/17 982 984 978 984 1,600
2021/12/16 989 989 981 984 700
2021/12/15 982 988 980 980 1,400
2021/12/14 987 988 982 986 1,700
2021/12/13 1,003 1,003 982 987 2,400
2021/12/10 1,002 1,045 987 992 8,100
2021/12/09 1,006 1,006 987 999 2,900
2021/12/08 998 1,007 991 991 2,200
2021/12/07 990 1,001 985 995 1,500
2021/12/06 988 988 982 982 1,400
2021/12/03 983 996 983 987 1,600
2021/12/02 1,000 1,001 987 987 1,600
2021/12/01 1,001 1,002 999 1,002 900
2021/11/30 1,032 1,043 1,000 1,001 2,100
2021/11/29 1,051 1,070 1,029 1,029 1,800
2021/11/26 1,067 1,067 1,051 1,051 500
2021/11/25 1,074 1,074 1,064 1,068 800
2021/11/24 1,098 1,098 1,078 1,078 700
2021/11/22 1,075 1,091 1,075 1,091 700
2021/11/19 1,066 1,071 1,066 1,070 700
2021/11/18 1,086 1,086 1,061 1,066 1,100
2021/11/17 1,086 1,086 1,086 1,086 100
2021/11/16 1,086 1,087 1,083 1,083 700
2021/11/15 1,096 1,096 1,083 1,088 700
2021/11/12 1,104 1,104 1,091 1,096 500
2021/11/11 1,090 1,092 1,090 1,090 400
2021/11/10 1,108 1,108 1,108 1,108 100
2021/11/09 1,098 1,101 1,098 1,098 900
2021/11/08 1,100 1,107 1,100 1,105 400
2021/11/05 1,111 1,111 1,095 1,095 500
2021/11/04 1,115 1,126 1,112 1,112 1,500
2021/11/02 1,117 1,118 1,115 1,115 300
2021/11/01 1,097 1,117 1,097 1,117 1,100
2021/10/29 1,094 1,097 1,088 1,095 800
2021/10/28 1,079 1,091 1,077 1,077 1,600
2021/10/27 1,087 1,094 1,083 1,083 1,100
2021/10/26 1,099 1,102 1,090 1,090 1,500
2021/10/25 1,102 1,102 1,084 1,099 1,100
2021/10/22 1,117 1,117 1,102 1,110 600
2021/10/21 1,102 1,107 1,102 1,107 400
2021/10/20 1,097 1,104 1,091 1,104 1,600
2021/10/19 1,080 1,100 1,076 1,087 9,100
2021/10/18 1,122 1,122 1,109 1,110 3,300
2021/10/15 1,118 1,127 1,111 1,127 3,500
2021/10/14 1,103 1,119 1,103 1,109 1,400
2021/10/13 1,128 1,128 1,111 1,127 2,200
2021/10/12 1,116 1,128 1,116 1,128 1,200
2021/10/11 1,123 1,138 1,123 1,124 2,300
2021/10/08 1,122 1,137 1,113 1,137 1,300
2021/10/07 1,147 1,147 1,120 1,120 1,100
2021/10/06 1,128 1,141 1,124 1,125 1,900
2021/10/05 1,130 1,130 1,129 1,130 500
2021/10/04 1,141 1,144 1,131 1,138 1,400
2021/10/01 1,138 1,138 1,112 1,134 1,700
2021/09/30 1,136 1,136 1,136 1,136 200
2021/09/29 1,136 1,148 1,132 1,136 2,500
2021/09/28 1,134 1,148 1,128 1,148 1,500
2021/09/27 1,156 1,157 1,131 1,134 4,000
2021/09/24 1,124 1,157 1,124 1,157 1,900
2021/09/22 1,107 1,124 1,107 1,124 800
2021/09/21 1,135 1,135 1,073 1,115 2,000
2021/09/17 1,121 1,141 1,121 1,141 3,000
2021/09/16 1,125 1,125 1,111 1,122 1,500
2021/09/15 1,120 1,138 1,112 1,136 3,100
2021/09/14 1,145 1,145 1,115 1,140 1,500
2021/09/13 1,125 1,131 1,116 1,131 1,100
2021/09/10 1,110 1,127 1,110 1,127 1,800
2021/09/09 1,119 1,120 1,108 1,111 1,900
2021/09/08 1,119 1,128 1,111 1,128 2,800
2021/09/07 1,113 1,115 1,110 1,115 1,900
2021/09/06 1,110 1,115 1,110 1,114 2,100
2021/09/03 1,103 1,120 1,103 1,116 2,500
2021/09/02 1,120 1,120 1,103 1,103 1,800
2021/09/01 1,113 1,116 1,111 1,111 800
2021/08/31 1,122 1,123 1,110 1,113 1,800
2021/08/30 1,130 1,130 1,113 1,113 3,800
2021/08/27 1,120 1,131 1,120 1,131 9,400
2021/08/26 1,120 1,131 1,120 1,120 4,600
2021/08/25 1,129 1,130 1,128 1,130 1,200
2021/08/24 1,126 1,129 1,112 1,129 2,700
2021/08/23 1,110 1,126 1,110 1,126 1,900
2021/08/20 1,110 1,119 1,108 1,108 4,200
2021/08/19 1,113 1,120 1,112 1,112 800
2021/08/18 1,127 1,128 1,113 1,113 2,000
2021/08/17 1,116 1,127 1,116 1,127 1,000
2021/08/16 1,118 1,126 1,116 1,126 600
2021/08/13 1,128 1,128 1,115 1,118 1,600
2021/08/12 1,127 1,128 1,118 1,128 600
2021/08/11 1,125 1,127 1,117 1,127 1,200
2021/08/10 1,127 1,127 1,123 1,123 200
2021/08/06 1,116 1,116 1,116 1,116 600
2021/08/05 1,120 1,120 1,116 1,116 1,500
2021/08/04 1,130 1,140 1,120 1,129 1,800
2021/08/03 1,144 1,144 1,130 1,130 1,200
2021/08/02 1,125 1,144 1,122 1,144 1,100
2021/07/30 1,127 1,144 1,127 1,128 600
2021/07/29 1,117 1,148 1,117 1,143 1,200
2021/07/28 1,121 1,142 1,121 1,129 1,600
2021/07/27 1,130 1,130 1,122 1,122 1,000
2021/07/26 1,130 1,130 1,121 1,128 600
2021/07/21 1,130 1,138 1,121 1,121 600
2021/07/20 1,122 1,129 1,118 1,118 1,500
2021/07/19 1,120 1,141 1,119 1,141 900
2021/07/16 1,133 1,133 1,125 1,125 600
2021/07/15 1,134 1,134 1,114 1,133 1,900
2021/07/14 1,135 1,135 1,119 1,119 700
2021/07/13 1,132 1,135 1,119 1,119 1,100
2021/07/12 1,112 1,136 1,112 1,128 2,700
2021/07/09 1,112 1,128 1,111 1,111 3,700
2021/07/08 1,144 1,150 1,131 1,131 4,200
2021/07/07 1,143 1,161 1,143 1,148 1,100
2021/07/06 1,175 1,175 1,154 1,155 1,900
2021/07/05 1,162 1,178 1,148 1,165 3,800
2021/07/02 1,162 1,199 1,162 1,176 5,000
2021/07/01 1,140 1,180 1,138 1,162 4,400
2021/06/30 1,185 1,186 1,170 1,170 3,400
2021/06/29 1,130 1,205 1,130 1,185 6,400
2021/06/28 1,102 1,140 1,102 1,140 3,700
2021/06/25 1,168 1,168 1,073 1,102 12,900
2021/06/24 1,208 1,224 1,138 1,138 16,300
2021/06/23 1,290 1,290 1,178 1,178 63,500
2021/06/22 1,172 1,172 1,157 1,170 3,500
2021/06/21 1,171 1,171 1,151 1,154 3,300
2021/06/18 1,172 1,172 1,140 1,171 4,500
2021/06/17 1,130 1,176 1,122 1,172 6,100
2021/06/16 1,116 1,137 1,116 1,120 800
2021/06/15 1,120 1,149 1,101 1,109 5,000
2021/06/14 1,089 1,145 1,089 1,143 10,400
2021/06/11 1,095 1,095 1,077 1,077 4,100
2021/06/10 1,096 1,097 1,072 1,076 2,500
2021/06/09 1,100 1,110 1,073 1,089 7,200
2021/06/08 1,100 1,100 1,075 1,086 3,700
2021/06/07 1,057 1,099 1,057 1,081 11,500
2021/06/04 1,000 1,298 1,000 1,103 116,100
2021/06/03 1,000 1,008 997 1,008 1,400
2021/06/02 1,004 1,004 997 1,002 600
2021/06/01 997 1,005 996 996 1,000
2021/05/31 996 1,008 996 997 600
2021/05/28 999 1,004 993 1,004 1,700
2021/05/27 998 998 998 998 200
2021/05/26 1,000 1,003 998 998 500
2021/05/25 998 999 996 996 500
2021/05/24 1,016 1,016 1,002 1,002 600
2021/05/21 996 1,003 996 997 700
2021/05/20 999 999 995 995 1,100
2021/05/19 1,003 1,003 994 994 1,100
2021/05/18 998 1,000 995 1,000 1,700
2021/05/17 1,001 1,002 995 999 900
2021/05/14 996 1,001 995 995 600
2021/05/13 1,002 1,004 997 997 1,000
2021/05/12 999 1,002 999 1,002 500
2021/05/11 998 1,018 998 999 1,100
2021/05/10 1,001 1,004 1,000 1,004 300
2021/05/07 1,032 1,032 999 999 1,000
2021/05/06 1,030 1,030 1,005 1,005 400
2021/04/30 1,001 1,020 998 998 2,700
2021/04/28 999 1,008 998 998 1,100
2021/04/27 1,009 1,009 998 998 300
2021/04/26 1,003 1,003 1,002 1,002 400
2021/04/23 998 998 995 995 300
2021/04/22 997 1,005 997 998 1,200
2021/04/21 1,002 1,004 1,002 1,002 600
2021/04/20 1,012 1,013 995 998 1,900
2021/04/19 1,015 1,015 993 1,012 3,800
2021/04/16 1,002 1,012 996 1,008 3,000
2021/04/15 996 1,011 996 998 900
2021/04/14 1,000 1,003 995 995 900
2021/04/13 1,000 1,000 1,000 1,000 200
2021/04/12 1,005 1,018 1,005 1,018 400
2021/04/09 994 1,006 994 994 1,400
2021/04/08 999 1,011 994 994 1,400
2021/04/07 1,005 1,041 994 1,014 2,000
2021/04/06 1,029 1,029 1,012 1,012 2,200
2021/04/05 1,051 1,058 1,047 1,047 2,100
2021/04/02 1,065 1,069 1,057 1,057 400
2021/04/01 1,074 1,074 1,060 1,060 1,000
2021/03/31 1,072 1,084 1,066 1,079 1,300
2021/03/30 1,084 1,084 1,061 1,061 1,900
2021/03/29 1,067 1,089 1,067 1,089 5,900
2021/03/26 1,079 1,086 1,056 1,086 1,800
2021/03/25 1,055 1,086 1,055 1,084 2,100
2021/03/24 1,063 1,080 1,056 1,056 1,700
2021/03/23 1,070 1,089 1,068 1,084 1,000
2021/03/22 1,077 1,087 1,075 1,075 2,200
2021/03/19 1,079 1,089 1,071 1,087 2,900
2021/03/18 1,090 1,090 1,074 1,089 3,100
2021/03/17 1,053 1,075 1,053 1,075 2,600
2021/03/16 1,044 1,070 1,042 1,069 2,000
2021/03/15 1,032 1,049 1,026 1,049 2,300
2021/03/12 1,042 1,055 1,021 1,032 4,000
2021/03/11 1,000 1,070 991 1,041 12,400
2021/03/10 978 1,000 978 999 2,900
2021/03/09 986 990 974 980 5,000
2021/03/08 1,009 1,010 970 985 6,000
2021/03/05 973 973 943 964 4,900
2021/03/04 940 949 926 949 2,000
2021/03/03 910 940 910 940 3,600
2021/03/02 939 940 930 940 2,200
2021/03/01 941 941 935 939 900
2021/02/26 938 946 938 943 1,200
2021/02/25 971 971 935 953 5,800
2021/02/24 958 958 942 956 9,300
2021/02/22 943 953 940 940 4,600
2021/02/19 948 949 940 942 1,500
2021/02/18 954 954 948 948 2,500
2021/02/17 950 954 950 954 2,200
2021/02/16 950 953 949 950 1,300
2021/02/15 932 950 932 950 1,900
2021/02/12 940 940 935 935 2,000
2021/02/10 930 939 927 932 1,600
2021/02/09 924 942 924 931 800
2021/02/08 914 947 914 924 3,900
2021/02/05 903 915 903 913 1,200
2021/02/04 914 914 904 909 900
2021/02/03 909 911 903 903 1,000
2021/02/02 903 910 901 909 600
2021/02/01 917 917 900 903 1,200
2021/01/29 910 910 901 909 900
2021/01/28 891 910 891 910 2,700
2021/01/27 904 904 890 891 700
2021/01/26 904 904 889 890 1,000
2021/01/25 900 904 889 899 1,400
2021/01/22 898 899 890 899 500
2021/01/21 884 899 884 898 500
2021/01/20 883 890 883 890 500
2021/01/19 888 904 888 890 1,800
2021/01/18 897 904 888 888 4,600
2021/01/15 898 898 887 897 1,200
2021/01/14 908 908 885 885 4,500
2021/01/13 908 908 903 908 1,300
2021/01/12 909 909 879 908 1,900
2021/01/08 895 919 892 917 1,700
2021/01/07 880 891 879 891 1,600
2021/01/06 867 879 866 878 500
2021/01/05 875 879 868 868 1,000
2021/01/04 885 885 870 875 1,000

このページの先頭へ