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 |
|---|---|---|---|---|---|
| 2026/05/15 | 1,004 | 1,011 | 1,001 | 1,001 | 1,000 |
| 2026/05/14 | 1,000 | 1,006 | 1,000 | 1,006 | 1,800 |
| 2026/05/13 | 1,002 | 1,002 | 999 | 1,000 | 1,500 |
| 2026/05/12 | 1,001 | 1,005 | 990 | 1,002 | 1,200 |
| 2026/05/11 | 1,006 | 1,010 | 1,000 | 1,000 | 1,400 |
| 2026/05/08 | 1,029 | 1,030 | 1,000 | 1,012 | 4,200 |
| 2026/05/07 | 1,025 | 1,050 | 1,016 | 1,044 | 1,700 |
| 2026/05/01 | 1,008 | 1,014 | 1,008 | 1,014 | 600 |
| 2026/04/30 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
| 2026/04/28 | 1,010 | 1,038 | 1,006 | 1,025 | 1,000 |
| 2026/04/27 | 1,022 | 1,043 | 1,022 | 1,024 | 1,400 |
| 2026/04/24 | 1,025 | 1,031 | 1,022 | 1,022 | 3,500 |
| 2026/04/23 | 1,029 | 1,029 | 1,020 | 1,022 | 2,500 |
| 2026/04/22 | 1,032 | 1,032 | 1,029 | 1,029 | 1,000 |
| 2026/04/21 | 1,045 | 1,045 | 1,032 | 1,032 | 2,300 |
| 2026/04/20 | 1,026 | 1,045 | 1,026 | 1,039 | 2,500 |
| 2026/04/17 | 1,022 | 1,041 | 1,022 | 1,041 | 1,000 |
| 2026/04/16 | 1,043 | 1,043 | 1,031 | 1,031 | 700 |
| 2026/04/15 | 1,048 | 1,048 | 1,033 | 1,035 | 700 |
| 2026/04/14 | 1,059 | 1,062 | 1,039 | 1,049 | 3,200 |
| 2026/04/13 | 1,011 | 1,051 | 1,006 | 1,049 | 7,400 |
| 2026/04/10 | 1,013 | 1,016 | 1,011 | 1,011 | 4,500 |
| 2026/04/09 | 1,015 | 1,015 | 1,011 | 1,014 | 3,700 |
| 2026/04/08 | 1,011 | 1,018 | 966 | 1,015 | 17,500 |
| 2026/04/07 | 1,020 | 1,027 | 1,010 | 1,010 | 1,800 |
| 2026/04/06 | 1,000 | 1,019 | 1,000 | 1,016 | 1,900 |
| 2026/04/03 | 1,017 | 1,017 | 1,003 | 1,003 | 800 |
| 2026/03/27 | 1,025 | 1,025 | 1,006 | 1,020 | 600 |
| 2026/03/26 | 1,035 | 1,035 | 1,014 | 1,014 | 900 |
| 2026/03/25 | 1,000 | 1,039 | 1,000 | 1,039 | 4,400 |
| 2026/03/24 | 1,000 | 1,015 | 987 | 1,002 | 2,600 |
| 2026/03/23 | 1,018 | 1,025 | 995 | 1,010 | 3,000 |
| 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 |