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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 815 | 820 | 815 | 816 | 1,800 |
| 2024/10/02 | 816 | 816 | 810 | 815 | 1,100 |
| 2024/10/01 | 817 | 822 | 814 | 814 | 1,400 |
| 2024/09/30 | 792 | 819 | 792 | 812 | 6,700 |
| 2024/09/27 | 811 | 821 | 809 | 821 | 4,200 |
| 2024/09/26 | 813 | 815 | 809 | 813 | 1,000 |
| 2024/09/25 | 808 | 814 | 806 | 813 | 2,800 |
| 2024/09/24 | 804 | 812 | 803 | 807 | 2,700 |
| 2024/09/20 | 799 | 807 | 798 | 804 | 8,300 |
| 2024/09/19 | 793 | 800 | 793 | 794 | 3,900 |
| 2024/09/18 | 787 | 797 | 787 | 793 | 3,400 |
| 2024/09/17 | 793 | 793 | 785 | 785 | 1,300 |
| 2024/09/13 | 790 | 799 | 790 | 792 | 3,700 |
| 2024/09/12 | 786 | 790 | 768 | 790 | 10,700 |
| 2024/09/11 | 788 | 790 | 784 | 786 | 2,700 |
| 2024/09/10 | 799 | 804 | 788 | 790 | 4,200 |
| 2024/09/09 | 799 | 803 | 791 | 803 | 4,500 |
| 2024/09/06 | 796 | 802 | 790 | 800 | 4,700 |
| 2024/09/05 | 797 | 800 | 793 | 797 | 2,000 |
| 2024/09/04 | 803 | 804 | 796 | 797 | 3,600 |
| 2024/09/03 | 801 | 825 | 799 | 805 | 14,000 |
| 2024/09/02 | 808 | 811 | 783 | 802 | 13,800 |
| 2024/08/30 | 806 | 812 | 805 | 812 | 2,600 |
| 2024/08/29 | 814 | 814 | 801 | 812 | 5,300 |
| 2024/08/28 | 826 | 845 | 811 | 817 | 27,700 |
| 2024/08/27 | 817 | 825 | 814 | 820 | 4,500 |
| 2024/08/26 | 814 | 814 | 810 | 814 | 1,200 |
| 2024/08/23 | 803 | 818 | 803 | 814 | 2,800 |
| 2024/08/22 | 815 | 816 | 800 | 801 | 6,000 |
| 2024/08/21 | 804 | 812 | 802 | 812 | 2,800 |
| 2024/08/20 | 806 | 808 | 798 | 805 | 3,800 |
| 2024/08/19 | 805 | 812 | 796 | 801 | 5,200 |
| 2024/08/16 | 801 | 806 | 798 | 798 | 16,300 |
| 2024/08/15 | 801 | 801 | 794 | 800 | 3,000 |
| 2024/08/14 | 802 | 802 | 787 | 794 | 4,600 |
| 2024/08/13 | 798 | 809 | 782 | 787 | 30,300 |
| 2024/08/09 | 799 | 805 | 798 | 800 | 3,400 |
| 2024/08/08 | 808 | 809 | 803 | 804 | 2,400 |
| 2024/08/07 | 797 | 828 | 797 | 819 | 5,300 |
| 2024/08/06 | 764 | 809 | 764 | 797 | 4,400 |
| 2024/08/05 | 820 | 820 | 720 | 759 | 24,400 |
| 2024/08/02 | 850 | 856 | 813 | 848 | 14,300 |
| 2024/08/01 | 861 | 861 | 857 | 861 | 2,300 |
| 2024/07/31 | 861 | 864 | 855 | 857 | 11,200 |
| 2024/07/30 | 891 | 891 | 859 | 859 | 15,800 |
| 2024/07/29 | 888 | 898 | 886 | 891 | 2,100 |
| 2024/07/26 | 881 | 892 | 880 | 886 | 15,900 |
| 2024/07/25 | 892 | 899 | 880 | 884 | 5,500 |
| 2024/07/24 | 898 | 898 | 891 | 894 | 900 |
| 2024/07/23 | 889 | 898 | 889 | 898 | 1,400 |
| 2024/07/22 | 892 | 899 | 881 | 899 | 8,800 |
| 2024/07/19 | 898 | 903 | 898 | 901 | 2,200 |
| 2024/07/18 | 898 | 907 | 898 | 901 | 2,600 |
| 2024/07/17 | 909 | 909 | 902 | 905 | 1,300 |
| 2024/07/16 | 915 | 915 | 899 | 899 | 2,500 |
| 2024/07/12 | 920 | 920 | 876 | 903 | 24,800 |
| 2024/07/11 | 922 | 935 | 921 | 921 | 8,800 |
| 2024/07/10 | 916 | 927 | 914 | 921 | 6,300 |
| 2024/07/09 | 918 | 923 | 909 | 914 | 5,100 |
| 2024/07/08 | 912 | 923 | 912 | 915 | 3,900 |
| 2024/07/05 | 916 | 916 | 911 | 913 | 3,200 |
| 2024/07/04 | 915 | 919 | 910 | 916 | 3,700 |
| 2024/07/03 | 914 | 920 | 913 | 917 | 5,100 |
| 2024/07/02 | 913 | 917 | 912 | 914 | 1,000 |
| 2024/07/01 | 917 | 917 | 907 | 907 | 2,100 |
| 2024/06/28 | 913 | 922 | 911 | 913 | 1,000 |
| 2024/06/27 | 909 | 915 | 908 | 910 | 2,300 |
| 2024/06/26 | 913 | 913 | 910 | 910 | 800 |
| 2024/06/25 | 912 | 918 | 908 | 911 | 2,800 |
| 2024/06/24 | 913 | 913 | 913 | 913 | 500 |
| 2024/06/21 | 902 | 906 | 902 | 906 | 300 |
| 2024/06/20 | 898 | 904 | 896 | 902 | 2,700 |
| 2024/06/19 | 908 | 910 | 908 | 908 | 600 |
| 2024/06/18 | 915 | 915 | 906 | 910 | 800 |
| 2024/06/17 | 910 | 910 | 910 | 910 | 200 |
| 2024/06/14 | 901 | 910 | 896 | 910 | 4,600 |
| 2024/06/13 | 906 | 906 | 899 | 899 | 3,300 |
| 2024/06/12 | 904 | 910 | 901 | 904 | 2,200 |
| 2024/06/11 | 906 | 908 | 900 | 901 | 10,700 |
| 2024/06/10 | 906 | 910 | 906 | 906 | 500 |
| 2024/06/07 | 910 | 910 | 903 | 905 | 1,800 |
| 2024/06/06 | 909 | 911 | 909 | 911 | 400 |
| 2024/06/05 | 907 | 909 | 907 | 909 | 200 |
| 2024/06/04 | 919 | 919 | 905 | 905 | 6,200 |
| 2024/06/03 | 915 | 918 | 911 | 917 | 3,200 |
| 2024/05/31 | 905 | 910 | 905 | 910 | 700 |
| 2024/05/30 | 905 | 909 | 902 | 904 | 3,700 |
| 2024/05/29 | 906 | 910 | 903 | 910 | 2,500 |
| 2024/05/28 | 906 | 908 | 903 | 908 | 1,700 |
| 2024/05/27 | 907 | 914 | 903 | 903 | 3,700 |
| 2024/05/24 | 905 | 911 | 900 | 904 | 8,300 |
| 2024/05/23 | 915 | 915 | 907 | 913 | 2,900 |
| 2024/05/22 | 917 | 920 | 916 | 917 | 1,600 |
| 2024/05/21 | 916 | 917 | 916 | 916 | 1,300 |
| 2024/05/20 | 924 | 926 | 915 | 916 | 8,900 |
| 2024/05/17 | 903 | 915 | 903 | 915 | 1,900 |
| 2024/05/16 | 913 | 913 | 896 | 900 | 9,100 |
| 2024/05/15 | 907 | 915 | 903 | 903 | 2,400 |
| 2024/05/14 | 922 | 922 | 909 | 909 | 2,200 |
| 2024/05/13 | 915 | 936 | 915 | 922 | 8,000 |
| 2024/05/10 | 917 | 918 | 905 | 915 | 2,600 |
| 2024/05/09 | 922 | 924 | 911 | 915 | 1,400 |
| 2024/05/08 | 915 | 915 | 908 | 908 | 500 |
| 2024/05/07 | 907 | 922 | 907 | 916 | 3,000 |
| 2024/05/02 | 904 | 907 | 898 | 906 | 1,900 |
| 2024/05/01 | 904 | 908 | 889 | 908 | 4,500 |
| 2024/04/30 | 892 | 908 | 892 | 908 | 8,300 |
| 2024/04/26 | 910 | 914 | 891 | 891 | 16,900 |
| 2024/04/25 | 920 | 928 | 907 | 910 | 2,900 |
| 2024/04/24 | 912 | 924 | 912 | 924 | 2,400 |
| 2024/04/23 | 907 | 920 | 907 | 920 | 3,300 |
| 2024/04/22 | 904 | 911 | 900 | 903 | 22,300 |
| 2024/04/19 | 907 | 911 | 880 | 895 | 18,400 |
| 2024/04/18 | 924 | 924 | 906 | 911 | 3,600 |
| 2024/04/17 | 933 | 933 | 905 | 910 | 45,300 |
| 2024/04/16 | 983 | 983 | 929 | 941 | 24,200 |
| 2024/04/15 | 949 | 1,094 | 900 | 1,043 | 103,700 |
| 2024/04/12 | 950 | 963 | 936 | 951 | 15,700 |
| 2024/04/11 | 937 | 937 | 917 | 926 | 2,400 |
| 2024/04/10 | 940 | 945 | 938 | 938 | 1,900 |
| 2024/04/09 | 910 | 950 | 910 | 950 | 5,400 |
| 2024/04/08 | 883 | 922 | 883 | 902 | 1,900 |
| 2024/04/05 | 926 | 929 | 873 | 873 | 3,600 |
| 2024/04/04 | 930 | 933 | 928 | 931 | 1,300 |
| 2024/04/03 | 938 | 940 | 928 | 933 | 2,600 |
| 2024/04/02 | 938 | 952 | 938 | 938 | 5,500 |
| 2024/04/01 | 944 | 948 | 938 | 938 | 3,800 |
| 2024/03/29 | 942 | 957 | 939 | 944 | 3,700 |
| 2024/03/28 | 941 | 946 | 929 | 939 | 3,800 |
| 2024/03/27 | 955 | 957 | 940 | 941 | 2,600 |
| 2024/03/26 | 937 | 942 | 935 | 939 | 2,900 |
| 2024/03/25 | 930 | 942 | 926 | 939 | 5,600 |
| 2024/03/22 | 926 | 928 | 925 | 927 | 1,600 |
| 2024/03/21 | 922 | 927 | 913 | 927 | 3,800 |
| 2024/03/19 | 896 | 918 | 889 | 910 | 13,000 |
| 2024/03/18 | 866 | 894 | 866 | 887 | 6,000 |
| 2024/03/15 | 857 | 867 | 853 | 860 | 3,400 |
| 2024/03/14 | 873 | 873 | 865 | 867 | 1,500 |
| 2024/03/13 | 875 | 875 | 860 | 867 | 2,100 |
| 2024/03/12 | 893 | 893 | 871 | 871 | 3,200 |
| 2024/03/11 | 869 | 892 | 867 | 868 | 14,000 |
| 2024/03/08 | 855 | 871 | 855 | 867 | 6,000 |
| 2024/03/07 | 854 | 865 | 848 | 860 | 6,000 |
| 2024/03/06 | 849 | 858 | 849 | 858 | 4,300 |
| 2024/03/05 | 845 | 853 | 845 | 846 | 1,900 |
| 2024/03/04 | 850 | 856 | 844 | 845 | 5,500 |
| 2024/03/01 | 839 | 849 | 839 | 843 | 8,600 |
| 2024/02/29 | 839 | 840 | 836 | 836 | 3,400 |
| 2024/02/28 | 846 | 846 | 828 | 836 | 12,500 |
| 2024/02/27 | 855 | 869 | 846 | 846 | 8,500 |
| 2024/02/26 | 870 | 873 | 863 | 863 | 7,400 |
| 2024/02/22 | 856 | 865 | 855 | 865 | 5,400 |
| 2024/02/21 | 858 | 859 | 852 | 855 | 2,500 |
| 2024/02/20 | 855 | 855 | 849 | 854 | 1,900 |
| 2024/02/19 | 850 | 852 | 841 | 850 | 2,300 |
| 2024/02/16 | 840 | 852 | 838 | 852 | 2,200 |
| 2024/02/15 | 851 | 860 | 840 | 840 | 11,000 |
| 2024/02/14 | 842 | 853 | 842 | 848 | 2,700 |
| 2024/02/13 | 849 | 852 | 840 | 842 | 8,900 |
| 2024/02/09 | 844 | 846 | 844 | 846 | 900 |
| 2024/02/08 | 847 | 847 | 840 | 840 | 1,600 |
| 2024/02/07 | 861 | 861 | 842 | 843 | 5,400 |
| 2024/02/06 | 855 | 855 | 849 | 855 | 1,900 |
| 2024/02/05 | 863 | 863 | 845 | 855 | 2,600 |
| 2024/02/02 | 863 | 863 | 839 | 857 | 6,400 |
| 2024/02/01 | 840 | 852 | 834 | 848 | 8,300 |
| 2024/01/31 | 874 | 874 | 830 | 833 | 33,900 |
| 2024/01/30 | 893 | 895 | 862 | 862 | 14,000 |
| 2024/01/29 | 897 | 900 | 887 | 888 | 3,400 |
| 2024/01/26 | 886 | 895 | 886 | 895 | 2,100 |
| 2024/01/25 | 900 | 904 | 886 | 886 | 7,600 |
| 2024/01/24 | 910 | 918 | 900 | 900 | 3,900 |
| 2024/01/23 | 907 | 917 | 906 | 906 | 4,700 |
| 2024/01/22 | 912 | 919 | 905 | 905 | 4,100 |
| 2024/01/19 | 915 | 946 | 911 | 912 | 13,300 |
| 2024/01/18 | 960 | 966 | 905 | 926 | 79,400 |
| 2024/01/17 | 869 | 897 | 862 | 897 | 14,200 |
| 2024/01/16 | 854 | 862 | 854 | 856 | 3,300 |
| 2024/01/15 | 855 | 860 | 850 | 858 | 7,400 |
| 2024/01/12 | 848 | 866 | 839 | 852 | 19,000 |
| 2024/01/11 | 868 | 868 | 842 | 842 | 8,400 |
| 2024/01/10 | 848 | 857 | 834 | 857 | 11,400 |
| 2024/01/09 | 835 | 837 | 832 | 837 | 3,100 |
| 2024/01/05 | 823 | 833 | 823 | 824 | 1,400 |
| 2024/01/04 | 816 | 825 | 815 | 818 | 4,000 |