8023 大興電子通信(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 841 | 863 | 813 | 830 | 52,500 | 830 |
| 2025-04-03 | 846 | 872 | 845 | 868 | 37,800 | 868 |
| 2025-04-02 | 896 | 914 | 873 | 873 | 31,900 | 873 |
| 2025-04-01 | 863 | 888 | 862 | 883 | 21,000 | 883 |
| 2025-03-31 | 858 | 877 | 857 | 857 | 28,700 | 857 |
| 2025-03-28 | 878 | 884 | 862 | 870 | 30,000 | 870 |
| 2025-03-27 | 903 | 907 | 894 | 894 | 19,700 | 894 |
| 2025-03-26 | 927 | 927 | 902 | 907 | 20,900 | 907 |
| 2025-03-25 | 930 | 930 | 916 | 924 | 23,600 | 924 |
| 2025-03-24 | 925 | 928 | 914 | 928 | 15,300 | 928 |
| 2025-03-21 | 928 | 930 | 922 | 922 | 26,500 | 922 |
| 2025-03-19 | 921 | 929 | 921 | 924 | 15,300 | 924 |
| 2025-03-18 | 911 | 925 | 911 | 925 | 27,800 | 925 |
| 2025-03-17 | 903 | 913 | 886 | 904 | 24,800 | 904 |
| 2025-03-14 | 899 | 906 | 898 | 898 | 5,700 | 898 |
| 2025-03-13 | 912 | 915 | 899 | 899 | 4,300 | 899 |
| 2025-03-12 | 906 | 917 | 898 | 910 | 42,800 | 910 |
| 2025-03-11 | 893 | 915 | 893 | 906 | 21,700 | 906 |
| 2025-03-10 | 909 | 910 | 890 | 901 | 12,800 | 901 |
| 2025-03-07 | 905 | 916 | 897 | 907 | 14,500 | 907 |
| 2025-03-06 | 929 | 929 | 905 | 905 | 19,000 | 905 |
| 2025-03-05 | 916 | 930 | 913 | 930 | 53,600 | 930 |
| 2025-03-04 | 915 | 916 | 903 | 913 | 27,100 | 913 |
| 2025-03-03 | 912 | 918 | 909 | 917 | 39,500 | 917 |
| 2025-02-28 | 914 | 924 | 895 | 901 | 69,500 | 901 |
| 2025-02-27 | 916 | 919 | 911 | 919 | 24,400 | 919 |
| 2025-02-26 | 915 | 924 | 905 | 918 | 38,400 | 918 |
| 2025-02-25 | 916 | 920 | 906 | 916 | 48,700 | 916 |
| 2025-02-21 | 910 | 919 | 910 | 919 | 53,700 | 919 |
| 2025-02-20 | 912 | 920 | 900 | 901 | 41,100 | 901 |
| 2025-02-19 | 911 | 920 | 904 | 904 | 40,300 | 904 |
| 2025-02-18 | 913 | 919 | 904 | 905 | 43,300 | 905 |
| 2025-02-17 | 911 | 911 | 897 | 910 | 24,600 | 910 |
| 2025-02-14 | 900 | 913 | 900 | 901 | 36,400 | 901 |
| 2025-02-13 | 880 | 900 | 880 | 900 | 58,100 | 900 |
| 2025-02-12 | 880 | 895 | 872 | 880 | 47,100 | 880 |
| 2025-02-10 | 880 | 887 | 871 | 876 | 60,400 | 876 |
| 2025-02-07 | 874 | 889 | 870 | 871 | 23,800 | 871 |
| 2025-02-06 | 868 | 885 | 867 | 876 | 25,500 | 876 |
| 2025-02-05 | 850 | 868 | 850 | 868 | 20,600 | 868 |
| 2025-02-04 | 855 | 856 | 850 | 854 | 2,200 | 854 |
| 2025-02-03 | 856 | 856 | 840 | 848 | 6,900 | 848 |
| 2025-01-31 | 857 | 857 | 847 | 857 | 5,200 | 857 |
| 2025-01-30 | 851 | 857 | 846 | 847 | 17,700 | 847 |
| 2025-01-29 | 853 | 853 | 842 | 842 | 5,500 | 842 |
| 2025-01-28 | 857 | 859 | 838 | 849 | 10,600 | 849 |
| 2025-01-27 | 855 | 866 | 845 | 845 | 28,600 | 845 |
| 2025-01-24 | 838 | 853 | 836 | 846 | 27,900 | 846 |
| 2025-01-23 | 830 | 834 | 826 | 831 | 7,700 | 831 |
| 2025-01-22 | 837 | 837 | 815 | 828 | 21,400 | 828 |
| 2025-01-21 | 838 | 838 | 832 | 834 | 3,700 | 834 |
| 2025-01-20 | 826 | 838 | 826 | 838 | 4,600 | 838 |
| 2025-01-17 | 834 | 835 | 826 | 826 | 14,100 | 826 |
| 2025-01-16 | 839 | 840 | 830 | 834 | 9,800 | 834 |
| 2025-01-15 | 832 | 835 | 831 | 833 | 5,500 | 833 |
| 2025-01-14 | 857 | 857 | 828 | 829 | 20,100 | 829 |
| 2025-01-10 | 845 | 872 | 845 | 845 | 16,000 | 845 |
| 2025-01-09 | 829 | 855 | 825 | 845 | 21,000 | 845 |
| 2025-01-08 | 834 | 837 | 831 | 831 | 1,800 | 831 |
| 2025-01-07 | 838 | 842 | 822 | 840 | 20,700 | 840 |
| 2025-01-06 | 839 | 843 | 833 | 834 | 16,300 | 834 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株