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
2022/12/30 756 761 756 757 1,100
2022/12/29 758 759 754 759 2,000
2022/12/28 765 765 754 755 5,900
2022/12/27 764 770 764 765 3,800
2022/12/26 774 774 767 770 3,300
2022/12/23 781 782 774 774 4,600
2022/12/22 786 788 781 781 3,100
2022/12/21 789 790 787 787 2,100
2022/12/20 792 792 789 789 1,700
2022/12/19 794 794 790 792 1,000
2022/12/16 795 795 791 791 2,800
2022/12/15 792 796 792 795 1,300
2022/12/14 792 793 792 792 1,500
2022/12/13 793 796 792 792 7,500
2022/12/12 802 802 793 793 1,200
2022/12/09 792 795 792 794 1,700
2022/12/08 798 798 792 792 2,400
2022/12/07 796 796 791 792 2,900
2022/12/06 812 812 796 796 2,300
2022/12/05 805 810 800 800 2,600
2022/12/02 814 814 806 807 1,100
2022/12/01 817 819 808 814 3,100
2022/11/30 819 821 815 816 2,100
2022/11/29 821 821 812 820 1,700
2022/11/28 820 820 813 820 3,100
2022/11/25 810 820 810 814 4,500
2022/11/24 808 812 808 810 1,900
2022/11/22 815 815 806 812 1,700
2022/11/21 814 814 801 805 1,700
2022/11/18 808 813 803 810 1,800
2022/11/17 802 807 799 807 800
2022/11/16 806 806 800 802 1,200
2022/11/15 802 807 802 806 700
2022/11/14 801 809 801 802 1,400
2022/11/11 807 807 799 805 1,700
2022/11/10 800 807 800 807 600
2022/11/09 795 807 795 807 2,200
2022/11/08 804 804 798 802 1,200
2022/11/07 805 806 800 803 1,400
2022/11/04 802 808 800 802 1,900
2022/11/02 807 807 802 802 700
2022/11/01 807 807 800 807 1,200
2022/10/31 800 808 798 800 3,600
2022/10/28 798 804 793 793 9,400
2022/10/27 808 808 804 804 900
2022/10/26 809 809 802 804 700
2022/10/25 806 810 800 809 1,800
2022/10/24 805 809 798 808 2,000
2022/10/21 808 814 802 805 900
2022/10/20 816 816 802 808 1,300
2022/10/19 798 815 797 808 4,000
2022/10/18 789 802 789 798 4,400
2022/10/17 797 800 792 792 3,100
2022/10/14 810 810 791 797 3,600
2022/10/13 798 798 787 788 2,400
2022/10/12 799 799 791 791 1,900
2022/10/11 791 800 791 795 3,200
2022/10/07 790 799 790 791 3,600
2022/10/06 794 800 793 800 3,700
2022/10/05 794 798 793 797 1,300
2022/10/04 794 795 789 794 3,900
2022/10/03 795 797 791 791 3,400
2022/09/30 805 813 795 795 2,500
2022/09/29 796 823 796 823 3,000
2022/09/28 807 807 796 804 4,800
2022/09/27 817 818 809 813 2,900
2022/09/26 820 825 818 818 3,500
2022/09/22 821 824 820 820 2,700
2022/09/21 826 827 821 827 1,800
2022/09/20 828 828 824 824 2,800
2022/09/16 830 833 828 830 2,600
2022/09/15 840 840 830 834 1,900
2022/09/14 840 840 829 838 4,600
2022/09/13 851 851 840 840 2,400
2022/09/12 846 851 843 851 1,900
2022/09/09 852 852 840 846 3,000
2022/09/08 855 855 846 852 2,700
2022/09/07 843 850 841 848 1,900
2022/09/06 851 851 843 845 4,200
2022/09/05 856 856 850 851 2,000
2022/09/02 866 866 855 856 4,700
2022/09/01 873 875 866 866 4,700
2022/08/31 884 884 874 874 1,700
2022/08/30 880 885 875 876 4,200
2022/08/29 882 884 876 879 3,600
2022/08/26 876 884 876 882 2,900
2022/08/25 881 881 877 877 1,100
2022/08/24 881 887 881 881 1,000
2022/08/23 881 887 878 881 2,400
2022/08/22 882 887 881 887 2,900
2022/08/19 885 885 881 882 2,300
2022/08/18 884 885 880 884 3,100
2022/08/17 885 893 884 884 2,600
2022/08/16 883 890 883 890 2,600
2022/08/15 886 891 883 884 3,700
2022/08/12 890 890 885 889 2,200
2022/08/10 885 888 884 885 1,300
2022/08/09 886 886 885 885 1,200
2022/08/08 893 893 884 886 2,100
2022/08/05 893 893 891 893 1,100
2022/08/04 883 893 883 893 1,800
2022/08/03 895 897 883 883 8,500
2022/08/02 904 904 900 900 300
2022/08/01 895 904 892 904 3,400
2022/07/29 895 901 894 895 1,900
2022/07/28 900 907 895 895 2,300
2022/07/27 903 903 895 895 1,200
2022/07/26 896 900 895 895 700
2022/07/25 899 899 895 895 1,200
2022/07/22 900 900 895 896 1,200
2022/07/21 900 903 900 903 1,000
2022/07/20 901 902 898 900 2,300
2022/07/19 901 902 899 901 1,500
2022/07/15 900 901 900 900 1,700
2022/07/14 906 912 900 901 4,600
2022/07/13 905 912 905 906 1,900
2022/07/12 913 913 905 905 1,800
2022/07/11 911 916 905 915 3,200
2022/07/08 912 912 910 910 1,100
2022/07/07 911 920 909 911 1,900
2022/07/06 915 920 910 911 2,100
2022/07/05 912 915 911 915 1,200
2022/07/04 921 924 911 911 1,700
2022/07/01 913 913 910 910 2,300
2022/06/30 914 924 913 913 1,500
2022/06/29 915 929 914 914 3,800
2022/06/28 914 928 913 928 1,300
2022/06/27 920 920 915 915 900
2022/06/24 928 928 921 921 300
2022/06/23 921 925 921 925 300
2022/06/22 928 929 925 929 1,000
2022/06/21 921 926 915 925 900
2022/06/20 923 924 915 924 500
2022/06/17 915 920 913 920 1,100
2022/06/16 920 933 920 933 1,200
2022/06/15 920 920 913 913 1,500
2022/06/14 922 923 915 915 1,400
2022/06/13 928 928 922 925 400
2022/06/10 944 944 928 928 2,400
2022/06/09 947 949 934 940 1,100
2022/06/08 933 940 933 940 1,000
2022/06/07 940 940 930 940 2,000
2022/06/06 950 950 941 941 400
2022/06/03 950 955 929 954 1,900
2022/06/02 933 950 933 950 1,800
2022/06/01 945 945 940 944 1,300
2022/05/31 945 945 935 938 1,600
2022/05/30 933 949 917 949 6,100
2022/05/27 929 929 916 924 400
2022/05/26 919 926 917 924 1,200
2022/05/25 920 934 913 934 700
2022/05/24 930 930 913 922 1,000
2022/05/23 919 930 915 930 600
2022/05/20 918 919 915 915 1,000
2022/05/19 918 918 918 918 500
2022/05/18 936 936 918 926 1,500
2022/05/17 936 936 936 936 200
2022/05/16 928 936 923 936 1,000
2022/05/13 935 935 926 928 800
2022/05/12 925 935 922 935 800
2022/05/11 922 922 921 921 300
2022/05/10 922 922 921 921 200
2022/05/09 928 928 922 922 400
2022/05/06 929 929 925 928 500
2022/05/02 922 930 922 930 200
2022/04/28 936 936 926 936 700
2022/04/27 920 940 920 928 2,900
2022/04/26 938 938 912 917 2,900
2022/04/25 931 938 929 938 1,600
2022/04/22 943 943 933 933 800
2022/04/21 932 958 932 958 800
2022/04/20 968 968 930 932 1,600
2022/04/19 967 967 931 940 3,900
2022/04/18 928 988 925 980 9,800
2022/04/15 932 938 923 923 1,100
2022/04/14 947 947 932 932 800
2022/04/13 920 935 920 935 1,100
2022/04/12 919 930 919 930 1,100
2022/04/11 917 927 916 927 800
2022/04/08 915 935 915 916 1,900
2022/04/07 927 930 912 930 2,400
2022/04/06 919 931 919 928 1,500
2022/04/05 955 956 940 949 4,200
2022/04/04 973 973 955 955 1,500
2022/04/01 973 973 973 973 400
2022/03/31 955 976 955 959 1,300
2022/03/30 965 965 953 955 1,200
2022/03/29 979 979 961 965 2,900
2022/03/28 985 985 950 951 1,600
2022/03/25 989 989 981 985 600
2022/03/24 960 990 960 990 4,800
2022/03/23 961 973 959 969 3,800
2022/03/22 960 960 951 958 2,000
2022/03/18 950 975 950 957 3,400
2022/03/17 935 948 935 948 1,700
2022/03/16 929 939 929 939 1,200
2022/03/15 935 938 917 938 4,000
2022/03/14 910 925 910 922 1,800
2022/03/11 905 911 905 905 1,300
2022/03/10 910 921 910 921 700
2022/03/09 909 909 905 905 800
2022/03/08 912 912 901 908 2,300
2022/03/07 918 919 912 912 1,600
2022/03/04 930 930 917 918 1,200
2022/03/03 929 936 929 935 700
2022/03/02 936 936 919 931 900
2022/03/01 921 931 921 931 1,300
2022/02/28 913 929 913 916 1,500
2022/02/25 955 955 893 913 5,900
2022/02/24 940 945 907 910 18,500
2022/02/22 953 953 943 943 1,200
2022/02/21 942 957 942 951 3,100
2022/02/18 952 952 952 952 1,800
2022/02/17 951 962 950 955 2,700
2022/02/16 953 960 953 960 900
2022/02/15 959 959 953 953 800
2022/02/14 955 961 955 955 1,400
2022/02/10 949 955 942 955 1,900
2022/02/09 940 949 940 949 800
2022/02/08 940 940 939 940 900
2022/02/07 940 940 938 938 1,100
2022/02/04 947 947 940 940 1,600
2022/02/03 941 947 939 941 1,300
2022/02/02 940 949 940 941 1,500
2022/02/01 950 954 948 948 900
2022/01/31 946 952 946 950 300
2022/01/28 941 953 934 953 5,200
2022/01/27 950 950 939 940 3,100
2022/01/26 964 964 947 947 1,700
2022/01/25 951 960 950 951 900
2022/01/24 958 959 951 951 700
2022/01/21 967 967 950 958 1,300
2022/01/20 950 956 947 952 1,700
2022/01/19 947 967 947 950 3,500
2022/01/18 971 971 948 961 1,900
2022/01/17 957 957 948 956 1,900
2022/01/14 980 980 953 956 4,300
2022/01/13 990 990 972 978 3,800
2022/01/12 985 990 980 990 2,400
2022/01/11 981 999 975 984 10,600
2022/01/07 1,030 1,059 1,030 1,059 2,100
2022/01/06 1,063 1,063 1,030 1,030 4,300
2022/01/05 1,072 1,090 1,070 1,073 4,800
2022/01/04 1,044 1,098 1,032 1,072 5,600

このページの先頭へ