8181 (株)東天紅 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 904 | 907 | 898 | 906 | 1,900 | 906 |
| 2024-05-01 | 904 | 908 | 889 | 908 | 4,500 | 908 |
| 2024-04-30 | 892 | 908 | 892 | 908 | 8,300 | 908 |
| 2024-04-26 | 910 | 914 | 891 | 891 | 16,900 | 891 |
| 2024-04-25 | 920 | 928 | 907 | 910 | 2,900 | 910 |
| 2024-04-24 | 912 | 924 | 912 | 924 | 2,400 | 924 |
| 2024-04-23 | 907 | 920 | 907 | 920 | 3,300 | 920 |
| 2024-04-22 | 904 | 911 | 900 | 903 | 22,300 | 903 |
| 2024-04-19 | 907 | 911 | 880 | 895 | 18,400 | 895 |
| 2024-04-18 | 924 | 924 | 906 | 911 | 3,600 | 911 |
| 2024-04-17 | 933 | 933 | 905 | 910 | 45,300 | 910 |
| 2024-04-16 | 983 | 983 | 929 | 941 | 24,200 | 941 |
| 2024-04-15 | 949 | 1,094 | 900 | 1,043 | 103,700 | 1,043 |
| 2024-04-12 | 950 | 963 | 936 | 951 | 15,700 | 951 |
| 2024-04-11 | 937 | 937 | 917 | 926 | 2,400 | 926 |
| 2024-04-10 | 940 | 945 | 938 | 938 | 1,900 | 938 |
| 2024-04-09 | 910 | 950 | 910 | 950 | 5,400 | 950 |
| 2024-04-08 | 883 | 922 | 883 | 902 | 1,900 | 902 |
| 2024-04-05 | 926 | 929 | 873 | 873 | 3,600 | 873 |
| 2024-04-04 | 930 | 933 | 928 | 931 | 1,300 | 931 |
| 2024-04-03 | 938 | 940 | 928 | 933 | 2,600 | 933 |
| 2024-04-02 | 938 | 952 | 938 | 938 | 5,500 | 938 |
| 2024-04-01 | 944 | 948 | 938 | 938 | 3,800 | 938 |
| 2024-03-29 | 942 | 957 | 939 | 944 | 3,700 | 944 |
| 2024-03-28 | 941 | 946 | 929 | 939 | 3,800 | 939 |
| 2024-03-27 | 955 | 957 | 940 | 941 | 2,600 | 941 |
| 2024-03-26 | 937 | 942 | 935 | 939 | 2,900 | 939 |
| 2024-03-25 | 930 | 942 | 926 | 939 | 5,600 | 939 |
| 2024-03-22 | 926 | 928 | 925 | 927 | 1,600 | 927 |
| 2024-03-21 | 922 | 927 | 913 | 927 | 3,800 | 927 |
| 2024-03-19 | 896 | 918 | 889 | 910 | 13,000 | 910 |
| 2024-03-18 | 866 | 894 | 866 | 887 | 6,000 | 887 |
| 2024-03-15 | 857 | 867 | 853 | 860 | 3,400 | 860 |
| 2024-03-14 | 873 | 873 | 865 | 867 | 1,500 | 867 |
| 2024-03-13 | 875 | 875 | 860 | 867 | 2,100 | 867 |
| 2024-03-12 | 893 | 893 | 871 | 871 | 3,200 | 871 |
| 2024-03-11 | 869 | 892 | 867 | 868 | 14,000 | 868 |
| 2024-03-08 | 855 | 871 | 855 | 867 | 6,000 | 867 |
| 2024-03-07 | 854 | 865 | 848 | 860 | 6,000 | 860 |
| 2024-03-06 | 849 | 858 | 849 | 858 | 4,300 | 858 |
| 2024-03-05 | 845 | 853 | 845 | 846 | 1,900 | 846 |
| 2024-03-04 | 850 | 856 | 844 | 845 | 5,500 | 845 |
| 2024-03-01 | 839 | 849 | 839 | 843 | 8,600 | 843 |
| 2024-02-29 | 839 | 840 | 836 | 836 | 3,400 | 836 |
| 2024-02-28 | 846 | 846 | 828 | 836 | 12,500 | 836 |
| 2024-02-27 | 855 | 869 | 846 | 846 | 8,500 | 846 |
| 2024-02-26 | 870 | 873 | 863 | 863 | 7,400 | 863 |
| 2024-02-22 | 856 | 865 | 855 | 865 | 5,400 | 865 |
| 2024-02-21 | 858 | 859 | 852 | 855 | 2,500 | 855 |
| 2024-02-20 | 855 | 855 | 849 | 854 | 1,900 | 854 |
| 2024-02-19 | 850 | 852 | 841 | 850 | 2,300 | 850 |
| 2024-02-16 | 840 | 852 | 838 | 852 | 2,200 | 852 |
| 2024-02-15 | 851 | 860 | 840 | 840 | 11,000 | 840 |
| 2024-02-14 | 842 | 853 | 842 | 848 | 2,700 | 848 |
| 2024-02-13 | 849 | 852 | 840 | 842 | 8,900 | 842 |
| 2024-02-09 | 844 | 846 | 844 | 846 | 900 | 846 |
| 2024-02-08 | 847 | 847 | 840 | 840 | 1,600 | 840 |
| 2024-02-07 | 861 | 861 | 842 | 843 | 5,400 | 843 |
| 2024-02-06 | 855 | 855 | 849 | 855 | 1,900 | 855 |
| 2024-02-05 | 863 | 863 | 845 | 855 | 2,600 | 855 |
| 2024-02-02 | 863 | 863 | 839 | 857 | 6,400 | 857 |
| 2024-02-01 | 840 | 852 | 834 | 848 | 8,300 | 848 |
| 2024-01-31 | 874 | 874 | 830 | 833 | 33,900 | 833 |
| 2024-01-30 | 893 | 895 | 862 | 862 | 14,000 | 862 |
| 2024-01-29 | 897 | 900 | 887 | 888 | 3,400 | 888 |
| 2024-01-26 | 886 | 895 | 886 | 895 | 2,100 | 895 |
| 2024-01-25 | 900 | 904 | 886 | 886 | 7,600 | 886 |
| 2024-01-24 | 910 | 918 | 900 | 900 | 3,900 | 900 |
| 2024-01-23 | 907 | 917 | 906 | 906 | 4,700 | 906 |
| 2024-01-22 | 912 | 919 | 905 | 905 | 4,100 | 905 |
| 2024-01-19 | 915 | 946 | 911 | 912 | 13,300 | 912 |
| 2024-01-18 | 960 | 966 | 905 | 926 | 79,400 | 926 |
| 2024-01-17 | 869 | 897 | 862 | 897 | 14,200 | 897 |
| 2024-01-16 | 854 | 862 | 854 | 856 | 3,300 | 856 |
| 2024-01-15 | 855 | 860 | 850 | 858 | 7,400 | 858 |
| 2024-01-12 | 848 | 866 | 839 | 852 | 19,000 | 852 |
| 2024-01-11 | 868 | 868 | 842 | 842 | 8,400 | 842 |
| 2024-01-10 | 848 | 857 | 834 | 857 | 11,400 | 857 |
| 2024-01-09 | 835 | 837 | 832 | 837 | 3,100 | 837 |
| 2024-01-05 | 823 | 833 | 823 | 824 | 1,400 | 824 |
| 2024-01-04 | 816 | 825 | 815 | 818 | 4,000 | 818 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
