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
2026/03/19 985 1,006 985 1,003 1,500
2026/03/18 1,007 1,023 990 1,005 2,600
2026/03/17 1,000 1,000 982 995 7,600
2026/03/16 1,024 1,024 980 992 12,400
2026/03/13 1,025 1,025 1,000 1,004 3,600
2026/03/12 1,019 1,034 1,011 1,011 1,000
2026/03/11 1,007 1,044 988 1,020 8,300
2026/03/10 999 1,068 990 992 13,200
2026/03/09 1,018 1,019 982 998 16,600
2026/03/06 1,046 1,046 1,043 1,043 2,900
2026/03/05 1,062 1,064 1,046 1,055 2,500
2026/03/04 1,067 1,072 1,052 1,052 2,600
2026/03/03 1,092 1,092 1,074 1,074 2,000
2026/03/02 1,102 1,102 1,065 1,083 4,100
2026/02/27 1,099 1,100 1,088 1,088 2,200
2026/02/26 1,100 1,100 1,078 1,087 9,000
2026/02/25 1,118 1,120 1,104 1,120 4,100
2026/02/24 1,116 1,116 1,104 1,110 3,000
2026/02/20 1,110 1,113 1,108 1,108 5,000
2026/02/19 1,116 1,116 1,111 1,113 6,900
2026/02/18 1,103 1,116 1,103 1,116 500
2026/02/17 1,116 1,116 1,101 1,103 12,100
2026/02/16 1,129 1,129 1,098 1,101 4,300
2026/02/13 1,099 1,100 1,076 1,099 5,800
2026/02/12 1,098 1,104 1,096 1,096 4,600
2026/02/10 1,110 1,110 1,097 1,098 4,300
2026/02/09 1,118 1,118 1,095 1,096 13,600
2026/02/06 1,131 1,131 1,113 1,118 7,200
2026/02/05 1,115 1,118 1,110 1,116 2,000
2026/02/04 1,117 1,124 1,115 1,116 2,800
2026/02/03 1,129 1,130 1,117 1,123 3,700
2026/02/02 1,125 1,125 1,117 1,118 1,800
2026/01/30 1,120 1,133 1,119 1,120 1,000
2026/01/29 1,138 1,139 1,120 1,121 3,200
2026/01/28 1,131 1,131 1,115 1,128 3,700
2026/01/27 1,138 1,138 1,127 1,131 2,100
2026/01/26 1,136 1,147 1,126 1,147 1,300
2026/01/23 1,121 1,138 1,121 1,136 2,900
2026/01/22 1,120 1,129 1,120 1,121 1,200
2026/01/21 1,137 1,137 1,108 1,125 5,300
2026/01/20 1,127 1,137 1,122 1,137 800
2026/01/19 1,129 1,129 1,111 1,127 3,500
2026/01/16 1,129 1,129 1,113 1,115 3,900
2026/01/15 1,130 1,136 1,124 1,124 3,000
2026/01/14 1,134 1,150 1,131 1,131 3,900
2026/01/13 1,128 1,135 1,120 1,123 6,500
2026/01/09 1,121 1,130 1,118 1,130 6,200
2026/01/08 1,126 1,127 1,115 1,124 2,300
2026/01/07 1,124 1,129 1,118 1,125 2,100
2026/01/06 1,121 1,131 1,118 1,129 700
2026/01/05 1,116 1,135 1,110 1,121 3,800

このページの先頭へ