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 |
---|---|---|---|---|---|
2023/12/29 | 829 | 829 | 824 | 826 | 3,300 |
2023/12/28 | 831 | 831 | 830 | 830 | 300 |
2023/12/27 | 828 | 832 | 828 | 831 | 1,900 |
2023/12/26 | 825 | 827 | 821 | 825 | 2,800 |
2023/12/25 | 820 | 823 | 820 | 820 | 2,700 |
2023/12/22 | 820 | 822 | 820 | 820 | 2,000 |
2023/12/21 | 819 | 821 | 819 | 820 | 800 |
2023/12/20 | 821 | 825 | 815 | 824 | 2,600 |
2023/12/19 | 820 | 821 | 812 | 821 | 7,500 |
2023/12/18 | 819 | 822 | 818 | 818 | 2,800 |
2023/12/15 | 824 | 825 | 820 | 820 | 800 |
2023/12/14 | 828 | 828 | 824 | 824 | 500 |
2023/12/13 | 825 | 832 | 825 | 828 | 5,800 |
2023/12/12 | 830 | 831 | 822 | 824 | 1,900 |
2023/12/11 | 825 | 827 | 820 | 827 | 4,200 |
2023/12/08 | 821 | 821 | 819 | 819 | 7,800 |
2023/12/07 | 835 | 835 | 825 | 826 | 8,800 |
2023/12/06 | 827 | 836 | 827 | 835 | 2,000 |
2023/12/05 | 822 | 827 | 820 | 827 | 1,300 |
2023/12/04 | 825 | 830 | 820 | 830 | 3,400 |
2023/12/01 | 832 | 832 | 824 | 824 | 1,200 |
2023/11/30 | 827 | 827 | 820 | 825 | 2,700 |
2023/11/29 | 828 | 833 | 825 | 830 | 3,100 |
2023/11/28 | 819 | 829 | 809 | 828 | 3,500 |
2023/11/27 | 815 | 820 | 811 | 819 | 3,500 |
2023/11/24 | 816 | 816 | 816 | 816 | 200 |
2023/11/22 | 807 | 817 | 807 | 816 | 1,800 |
2023/11/21 | 806 | 815 | 806 | 807 | 2,800 |
2023/11/20 | 820 | 835 | 807 | 807 | 4,600 |
2023/11/17 | 820 | 820 | 814 | 820 | 1,000 |
2023/11/16 | 809 | 820 | 809 | 820 | 1,500 |
2023/11/15 | 805 | 807 | 805 | 805 | 1,400 |
2023/11/14 | 802 | 802 | 802 | 802 | 200 |
2023/11/13 | 801 | 801 | 797 | 800 | 2,400 |
2023/11/10 | 794 | 796 | 794 | 796 | 300 |
2023/11/09 | 799 | 799 | 794 | 795 | 3,000 |
2023/11/08 | 810 | 810 | 794 | 794 | 3,300 |
2023/11/07 | 806 | 806 | 795 | 798 | 3,700 |
2023/11/06 | 812 | 813 | 786 | 809 | 7,500 |
2023/11/02 | 806 | 819 | 806 | 810 | 2,300 |
2023/11/01 | 810 | 810 | 795 | 801 | 6,000 |
2023/10/31 | 799 | 801 | 792 | 795 | 5,800 |
2023/10/30 | 816 | 830 | 785 | 785 | 30,900 |
2023/10/27 | 816 | 821 | 808 | 821 | 4,500 |
2023/10/26 | 827 | 827 | 817 | 818 | 1,800 |
2023/10/25 | 834 | 834 | 810 | 827 | 5,100 |
2023/10/24 | 840 | 840 | 805 | 829 | 7,900 |
2023/10/23 | 840 | 840 | 825 | 825 | 5,400 |
2023/10/20 | 842 | 842 | 810 | 825 | 8,400 |
2023/10/19 | 838 | 848 | 838 | 844 | 3,900 |
2023/10/18 | 844 | 844 | 844 | 844 | 400 |
2023/10/17 | 842 | 850 | 826 | 837 | 4,800 |
2023/10/16 | 847 | 847 | 829 | 838 | 6,400 |
2023/10/13 | 854 | 854 | 832 | 832 | 13,900 |
2023/10/12 | 840 | 857 | 829 | 839 | 7,000 |
2023/10/11 | 825 | 833 | 825 | 831 | 2,700 |
2023/10/10 | 846 | 846 | 814 | 836 | 4,200 |
2023/10/06 | 802 | 831 | 801 | 831 | 6,400 |
2023/10/05 | 811 | 814 | 801 | 809 | 3,800 |
2023/10/04 | 824 | 824 | 801 | 801 | 6,400 |
2023/10/03 | 843 | 845 | 821 | 825 | 4,900 |
2023/10/02 | 847 | 848 | 841 | 843 | 5,200 |
2023/09/29 | 852 | 855 | 850 | 850 | 1,900 |
2023/09/28 | 853 | 858 | 846 | 856 | 2,900 |
2023/09/27 | 854 | 856 | 848 | 856 | 2,500 |
2023/09/26 | 845 | 856 | 845 | 850 | 2,600 |
2023/09/25 | 850 | 850 | 845 | 845 | 3,800 |
2023/09/22 | 838 | 851 | 838 | 850 | 4,700 |
2023/09/21 | 842 | 844 | 838 | 844 | 4,200 |
2023/09/20 | 847 | 847 | 840 | 842 | 3,000 |
2023/09/19 | 854 | 854 | 831 | 850 | 5,200 |
2023/09/15 | 837 | 845 | 831 | 831 | 3,300 |
2023/09/14 | 833 | 835 | 825 | 828 | 5,800 |
2023/09/13 | 826 | 836 | 826 | 836 | 2,300 |
2023/09/12 | 821 | 835 | 821 | 830 | 4,100 |
2023/09/11 | 823 | 830 | 823 | 829 | 4,800 |
2023/09/08 | 838 | 838 | 820 | 827 | 5,400 |
2023/09/07 | 825 | 838 | 825 | 836 | 3,300 |
2023/09/06 | 828 | 835 | 828 | 835 | 2,400 |
2023/09/05 | 841 | 841 | 829 | 833 | 2,800 |
2023/09/04 | 832 | 841 | 827 | 841 | 3,700 |
2023/09/01 | 820 | 836 | 820 | 833 | 7,800 |
2023/08/31 | 835 | 839 | 818 | 822 | 7,100 |
2023/08/30 | 833 | 850 | 825 | 825 | 16,000 |
2023/08/29 | 841 | 844 | 828 | 836 | 8,000 |
2023/08/28 | 827 | 850 | 827 | 841 | 11,400 |
2023/08/25 | 839 | 839 | 830 | 830 | 11,100 |
2023/08/24 | 855 | 857 | 840 | 840 | 7,200 |
2023/08/23 | 847 | 854 | 843 | 845 | 4,600 |
2023/08/22 | 829 | 845 | 829 | 845 | 3,800 |
2023/08/21 | 837 | 844 | 814 | 829 | 11,300 |
2023/08/18 | 859 | 859 | 832 | 837 | 13,100 |
2023/08/17 | 850 | 875 | 850 | 859 | 11,100 |
2023/08/16 | 842 | 853 | 842 | 844 | 2,100 |
2023/08/15 | 840 | 850 | 834 | 845 | 8,400 |
2023/08/14 | 824 | 835 | 824 | 834 | 6,200 |
2023/08/10 | 808 | 815 | 808 | 813 | 2,100 |
2023/08/09 | 818 | 818 | 803 | 807 | 2,300 |
2023/08/08 | 803 | 808 | 802 | 803 | 2,200 |
2023/08/07 | 798 | 803 | 796 | 803 | 1,500 |
2023/08/04 | 795 | 803 | 795 | 803 | 900 |
2023/08/03 | 795 | 800 | 795 | 795 | 2,100 |
2023/08/02 | 811 | 811 | 792 | 804 | 6,400 |
2023/08/01 | 806 | 817 | 806 | 812 | 2,400 |
2023/07/31 | 797 | 814 | 797 | 806 | 4,100 |
2023/07/28 | 813 | 817 | 786 | 796 | 16,500 |
2023/07/27 | 829 | 829 | 811 | 821 | 4,800 |
2023/07/26 | 840 | 840 | 825 | 831 | 2,600 |
2023/07/25 | 821 | 839 | 816 | 839 | 16,600 |
2023/07/24 | 800 | 821 | 800 | 821 | 4,600 |
2023/07/21 | 796 | 802 | 792 | 800 | 5,100 |
2023/07/20 | 801 | 801 | 781 | 801 | 7,400 |
2023/07/19 | 810 | 810 | 795 | 800 | 4,100 |
2023/07/18 | 795 | 805 | 787 | 804 | 7,900 |
2023/07/14 | 772 | 788 | 772 | 782 | 17,300 |
2023/07/13 | 789 | 824 | 789 | 814 | 11,300 |
2023/07/12 | 776 | 794 | 774 | 794 | 5,500 |
2023/07/11 | 777 | 782 | 776 | 776 | 2,800 |
2023/07/10 | 777 | 781 | 775 | 777 | 2,400 |
2023/07/07 | 777 | 782 | 777 | 781 | 1,700 |
2023/07/06 | 783 | 805 | 782 | 785 | 2,800 |
2023/07/05 | 777 | 786 | 777 | 784 | 2,100 |
2023/07/04 | 786 | 786 | 776 | 777 | 2,700 |
2023/07/03 | 779 | 786 | 779 | 780 | 1,800 |
2023/06/30 | 779 | 784 | 778 | 779 | 1,200 |
2023/06/29 | 774 | 785 | 774 | 779 | 2,900 |
2023/06/28 | 781 | 785 | 781 | 785 | 1,500 |
2023/06/27 | 786 | 789 | 778 | 782 | 1,700 |
2023/06/26 | 784 | 789 | 779 | 786 | 1,500 |
2023/06/23 | 784 | 784 | 771 | 779 | 2,000 |
2023/06/22 | 777 | 781 | 776 | 776 | 2,100 |
2023/06/21 | 772 | 776 | 771 | 776 | 1,300 |
2023/06/20 | 780 | 783 | 771 | 775 | 2,600 |
2023/06/19 | 773 | 779 | 773 | 775 | 3,700 |
2023/06/16 | 766 | 774 | 766 | 773 | 2,600 |
2023/06/15 | 767 | 779 | 765 | 770 | 4,900 |
2023/06/14 | 760 | 769 | 760 | 767 | 2,000 |
2023/06/13 | 767 | 767 | 760 | 760 | 800 |
2023/06/12 | 769 | 770 | 762 | 762 | 2,900 |
2023/06/09 | 765 | 770 | 761 | 766 | 4,600 |
2023/06/08 | 768 | 769 | 765 | 766 | 2,300 |
2023/06/07 | 768 | 772 | 768 | 771 | 6,900 |
2023/06/06 | 769 | 777 | 768 | 768 | 500 |
2023/06/05 | 760 | 777 | 760 | 777 | 4,100 |
2023/06/02 | 770 | 770 | 757 | 760 | 2,700 |
2023/06/01 | 761 | 769 | 756 | 762 | 1,500 |
2023/05/31 | 764 | 769 | 753 | 761 | 4,800 |
2023/05/30 | 765 | 765 | 755 | 760 | 2,600 |
2023/05/29 | 755 | 770 | 753 | 761 | 2,300 |
2023/05/26 | 758 | 758 | 753 | 757 | 1,300 |
2023/05/25 | 762 | 764 | 755 | 759 | 3,200 |
2023/05/24 | 766 | 769 | 763 | 768 | 1,000 |
2023/05/23 | 769 | 769 | 760 | 761 | 1,400 |
2023/05/22 | 764 | 771 | 764 | 764 | 3,200 |
2023/05/19 | 774 | 776 | 771 | 771 | 1,400 |
2023/05/18 | 775 | 779 | 762 | 774 | 3,400 |
2023/05/17 | 764 | 771 | 764 | 767 | 2,500 |
2023/05/16 | 762 | 774 | 761 | 766 | 2,400 |
2023/05/15 | 767 | 773 | 764 | 764 | 5,800 |
2023/05/12 | 793 | 796 | 772 | 775 | 9,700 |
2023/05/11 | 833 | 833 | 790 | 797 | 7,400 |
2023/05/10 | 804 | 825 | 802 | 814 | 8,900 |
2023/05/09 | 782 | 805 | 782 | 803 | 11,200 |
2023/05/08 | 767 | 785 | 767 | 782 | 8,700 |
2023/05/02 | 763 | 766 | 761 | 766 | 1,800 |
2023/05/01 | 765 | 765 | 756 | 761 | 4,300 |
2023/04/28 | 760 | 764 | 755 | 759 | 3,200 |
2023/04/27 | 760 | 764 | 752 | 752 | 11,400 |
2023/04/26 | 760 | 762 | 754 | 756 | 3,300 |
2023/04/25 | 762 | 762 | 754 | 755 | 1,800 |
2023/04/24 | 759 | 760 | 752 | 753 | 2,300 |
2023/04/21 | 760 | 764 | 752 | 752 | 1,700 |
2023/04/20 | 755 | 757 | 748 | 749 | 2,200 |
2023/04/19 | 749 | 752 | 749 | 750 | 2,000 |
2023/04/18 | 774 | 774 | 749 | 749 | 11,200 |
2023/04/17 | 757 | 784 | 755 | 759 | 22,300 |
2023/04/14 | 746 | 749 | 745 | 745 | 2,200 |
2023/04/13 | 747 | 747 | 743 | 744 | 1,100 |
2023/04/12 | 745 | 745 | 742 | 745 | 1,400 |
2023/04/11 | 743 | 747 | 740 | 743 | 1,000 |
2023/04/10 | 739 | 744 | 738 | 744 | 2,000 |
2023/04/07 | 737 | 743 | 737 | 738 | 1,500 |
2023/04/06 | 743 | 744 | 738 | 738 | 3,800 |
2023/04/05 | 746 | 747 | 744 | 747 | 3,500 |
2023/04/04 | 756 | 760 | 751 | 755 | 3,300 |
2023/04/03 | 741 | 755 | 741 | 755 | 4,900 |
2023/03/31 | 738 | 747 | 738 | 739 | 3,500 |
2023/03/30 | 740 | 742 | 737 | 742 | 1,400 |
2023/03/29 | 734 | 742 | 734 | 742 | 3,000 |
2023/03/28 | 739 | 739 | 733 | 734 | 1,200 |
2023/03/27 | 739 | 739 | 735 | 739 | 1,500 |
2023/03/24 | 739 | 744 | 739 | 740 | 1,300 |
2023/03/23 | 735 | 750 | 734 | 750 | 3,300 |
2023/03/22 | 735 | 740 | 734 | 740 | 3,400 |
2023/03/20 | 745 | 745 | 734 | 735 | 2,500 |
2023/03/17 | 738 | 742 | 737 | 742 | 1,100 |
2023/03/16 | 740 | 744 | 736 | 741 | 6,100 |
2023/03/15 | 741 | 742 | 740 | 741 | 1,200 |
2023/03/14 | 741 | 742 | 740 | 741 | 3,000 |
2023/03/13 | 743 | 744 | 741 | 743 | 1,800 |
2023/03/10 | 744 | 747 | 744 | 745 | 2,100 |
2023/03/09 | 748 | 748 | 744 | 746 | 2,200 |
2023/03/08 | 745 | 749 | 742 | 748 | 2,200 |
2023/03/07 | 742 | 747 | 741 | 745 | 3,100 |
2023/03/06 | 745 | 745 | 742 | 745 | 1,500 |
2023/03/03 | 741 | 745 | 737 | 745 | 2,400 |
2023/03/02 | 746 | 748 | 741 | 741 | 3,100 |
2023/03/01 | 742 | 742 | 741 | 741 | 1,100 |
2023/02/28 | 741 | 745 | 740 | 744 | 2,700 |
2023/02/27 | 745 | 746 | 740 | 742 | 4,300 |
2023/02/24 | 750 | 754 | 748 | 749 | 9,900 |
2023/02/22 | 743 | 751 | 743 | 748 | 3,200 |
2023/02/21 | 753 | 772 | 743 | 750 | 11,000 |
2023/02/20 | 751 | 751 | 737 | 747 | 12,100 |
2023/02/17 | 747 | 753 | 747 | 751 | 1,500 |
2023/02/16 | 747 | 750 | 747 | 750 | 1,100 |
2023/02/15 | 746 | 749 | 745 | 747 | 1,600 |
2023/02/14 | 750 | 751 | 747 | 747 | 2,400 |
2023/02/13 | 746 | 749 | 746 | 749 | 2,100 |
2023/02/10 | 754 | 755 | 749 | 749 | 1,900 |
2023/02/09 | 754 | 755 | 754 | 754 | 2,200 |
2023/02/08 | 750 | 754 | 750 | 754 | 1,700 |
2023/02/07 | 751 | 751 | 749 | 750 | 2,500 |
2023/02/06 | 751 | 757 | 751 | 751 | 1,700 |
2023/02/03 | 749 | 753 | 749 | 751 | 1,000 |
2023/02/02 | 752 | 754 | 749 | 749 | 2,300 |
2023/02/01 | 752 | 753 | 748 | 753 | 1,400 |
2023/01/31 | 748 | 754 | 741 | 748 | 7,000 |
2023/01/30 | 764 | 765 | 747 | 747 | 13,600 |
2023/01/27 | 759 | 765 | 759 | 764 | 1,400 |
2023/01/26 | 760 | 760 | 759 | 759 | 500 |
2023/01/25 | 759 | 765 | 758 | 761 | 4,100 |
2023/01/24 | 756 | 758 | 756 | 758 | 2,200 |
2023/01/23 | 754 | 757 | 754 | 754 | 2,800 |
2023/01/20 | 751 | 755 | 750 | 755 | 1,000 |
2023/01/19 | 751 | 753 | 750 | 753 | 1,800 |
2023/01/18 | 750 | 754 | 749 | 754 | 1,300 |
2023/01/17 | 752 | 752 | 749 | 750 | 2,900 |
2023/01/16 | 750 | 757 | 750 | 752 | 1,800 |
2023/01/13 | 756 | 756 | 748 | 752 | 1,700 |
2023/01/12 | 751 | 753 | 750 | 750 | 2,900 |
2023/01/11 | 751 | 759 | 751 | 754 | 1,500 |
2023/01/10 | 762 | 762 | 752 | 755 | 2,500 |
2023/01/06 | 755 | 756 | 754 | 755 | 1,700 |
2023/01/05 | 763 | 763 | 755 | 755 | 3,400 |
2023/01/04 | 767 | 767 | 756 | 763 | 1,400 |