東天紅(8181) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/07/28 1,121.0 1,142.0 1,121.0 1,142.0 800
2021/07/27 1,130.0 1,130.0 1,122.0 1,122.0 1,000
2021/07/26 1,130.0 1,130.0 1,121.0 1,128.0 600
2021/07/21 1,130.0 1,138.0 1,121.0 1,121.0 600
2021/07/20 1,122.0 1,129.0 1,118.0 1,118.0 1,500
2021/07/19 1,120.0 1,141.0 1,119.0 1,141.0 900
2021/07/16 1,133.0 1,133.0 1,125.0 1,125.0 600
2021/07/15 1,134.0 1,134.0 1,114.0 1,133.0 1,900
2021/07/14 1,135.0 1,135.0 1,119.0 1,119.0 700
2021/07/13 1,132.0 1,135.0 1,119.0 1,119.0 1,100
2021/07/12 1,112.0 1,136.0 1,112.0 1,128.0 2,700
2021/07/09 1,112.0 1,128.0 1,111.0 1,111.0 3,700
2021/07/08 1,144.0 1,150.0 1,131.0 1,131.0 4,200
2021/07/07 1,143.0 1,161.0 1,143.0 1,148.0 1,100
2021/07/06 1,175.0 1,175.0 1,154.0 1,155.0 1,900
2021/07/05 1,162.0 1,178.0 1,148.0 1,165.0 3,800
2021/07/02 1,162.0 1,199.0 1,162.0 1,176.0 5,000
2021/07/01 1,140.0 1,180.0 1,138.0 1,162.0 4,400
2021/06/30 1,185.0 1,186.0 1,170.0 1,170.0 3,400
2021/06/29 1,130.0 1,205.0 1,130.0 1,185.0 6,400
2021/06/28 1,102.0 1,140.0 1,102.0 1,140.0 3,700
2021/06/25 1,168.0 1,168.0 1,073.0 1,102.0 12,900
2021/06/24 1,208.0 1,224.0 1,138.0 1,138.0 16,300
2021/06/23 1,290.0 1,290.0 1,178.0 1,178.0 63,500
2021/06/22 1,172.0 1,172.0 1,157.0 1,170.0 3,500
2021/06/21 1,171.0 1,171.0 1,151.0 1,154.0 3,300
2021/06/18 1,172.0 1,172.0 1,140.0 1,171.0 4,500
2021/06/17 1,130.0 1,176.0 1,122.0 1,172.0 6,100
2021/06/16 1,116.0 1,137.0 1,116.0 1,120.0 800
2021/06/15 1,120.0 1,149.0 1,101.0 1,109.0 5,000
2021/06/14 1,089.0 1,145.0 1,089.0 1,143.0 10,400
2021/06/11 1,095.0 1,095.0 1,077.0 1,077.0 4,100
2021/06/10 1,096.0 1,097.0 1,072.0 1,076.0 2,500
2021/06/09 1,100.0 1,110.0 1,073.0 1,089.0 7,200
2021/06/08 1,100.0 1,100.0 1,075.0 1,086.0 3,700
2021/06/07 1,057.0 1,099.0 1,057.0 1,081.0 11,500
2021/06/04 1,000.0 1,298.0 1,000.0 1,103.0 116,100
2021/06/03 1,000.0 1,008.0 997.0 1,008.0 1,400
2021/06/02 1,004.0 1,004.0 997.0 1,002.0 600
2021/06/01 997.0 1,005.0 996.0 996.0 1,000
2021/05/31 996.0 1,008.0 996.0 997.0 600
2021/05/28 999.0 1,004.0 993.0 1,004.0 1,700
2021/05/27 998.0 998.0 998.0 998.0 200
2021/05/26 1,000.0 1,003.0 998.0 998.0 500
2021/05/25 998.0 999.0 996.0 996.0 500
2021/05/24 1,016.0 1,016.0 1,002.0 1,002.0 600
2021/05/21 996.0 1,003.0 996.0 997.0 700
2021/05/20 999.0 999.0 995.0 995.0 1,100
2021/05/19 1,003.0 1,003.0 994.0 994.0 1,100
2021/05/18 998.0 1,000.0 995.0 1,000.0 1,700