8023 大興電子通信(株) 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 | 915 | 922 | 910 | 919 | 40,600 | 919 |
| 2024-05-01 | 923 | 929 | 910 | 915 | 76,100 | 915 |
| 2024-04-30 | 935 | 940 | 921 | 938 | 84,300 | 938 |
| 2024-04-26 | 950 | 958 | 944 | 947 | 69,600 | 947 |
| 2024-04-25 | 980 | 980 | 951 | 955 | 90,900 | 955 |
| 2024-04-24 | 997 | 1,010 | 976 | 983 | 208,200 | 983 |
| 2024-04-23 | 1,004 | 1,004 | 979 | 982 | 136,400 | 982 |
| 2024-04-22 | 980 | 993 | 973 | 991 | 51,800 | 991 |
| 2024-04-19 | 1,012 | 1,019 | 965 | 979 | 127,400 | 979 |
| 2024-04-18 | 992 | 1,012 | 986 | 1,012 | 45,900 | 1,012 |
| 2024-04-17 | 1,001 | 1,015 | 986 | 998 | 54,600 | 998 |
| 2024-04-16 | 1,020 | 1,026 | 987 | 994 | 149,000 | 994 |
| 2024-04-15 | 1,048 | 1,074 | 1,010 | 1,036 | 202,500 | 1,036 |
| 2024-04-12 | 1,020 | 1,025 | 1,008 | 1,018 | 27,100 | 1,018 |
| 2024-04-11 | 1,009 | 1,016 | 995 | 1,008 | 30,100 | 1,008 |
| 2024-04-10 | 1,019 | 1,025 | 1,010 | 1,014 | 32,300 | 1,014 |
| 2024-04-09 | 990 | 1,029 | 990 | 1,028 | 63,600 | 1,028 |
| 2024-04-08 | 1,005 | 1,018 | 987 | 994 | 80,500 | 994 |
| 2024-04-05 | 999 | 1,018 | 965 | 996 | 132,600 | 996 |
| 2024-04-04 | 1,034 | 1,035 | 1,018 | 1,023 | 37,500 | 1,023 |
| 2024-04-03 | 1,030 | 1,037 | 1,014 | 1,022 | 58,600 | 1,022 |
| 2024-04-02 | 1,050 | 1,061 | 1,007 | 1,031 | 115,900 | 1,031 |
| 2024-04-01 | 1,114 | 1,117 | 1,039 | 1,043 | 160,800 | 1,043 |
| 2024-03-29 | 1,073 | 1,141 | 1,061 | 1,128 | 166,200 | 1,128 |
| 2024-03-28 | 1,024 | 1,076 | 1,021 | 1,071 | 104,100 | 1,071 |
| 2024-03-27 | 1,060 | 1,069 | 1,031 | 1,045 | 105,600 | 1,045 |
| 2024-03-26 | 1,050 | 1,098 | 1,050 | 1,071 | 306,700 | 1,071 |
| 2024-03-25 | 990 | 1,035 | 987 | 1,027 | 189,800 | 1,027 |
| 2024-03-22 | 985 | 985 | 964 | 977 | 53,000 | 977 |
| 2024-03-21 | 966 | 980 | 962 | 976 | 69,200 | 976 |
| 2024-03-19 | 949 | 953 | 935 | 952 | 54,100 | 952 |
| 2024-03-18 | 947 | 949 | 931 | 949 | 83,800 | 949 |
| 2024-03-15 | 938 | 941 | 929 | 932 | 70,500 | 932 |
| 2024-03-14 | 928 | 953 | 914 | 947 | 105,200 | 947 |
| 2024-03-13 | 955 | 963 | 928 | 928 | 80,400 | 928 |
| 2024-03-12 | 962 | 968 | 939 | 952 | 78,100 | 952 |
| 2024-03-11 | 998 | 1,009 | 966 | 974 | 103,000 | 974 |
| 2024-03-08 | 983 | 1,043 | 978 | 1,038 | 158,700 | 1,038 |
| 2024-03-07 | 1,003 | 1,011 | 967 | 982 | 89,600 | 982 |
| 2024-03-06 | 956 | 990 | 956 | 989 | 126,400 | 989 |
| 2024-03-05 | 948 | 956 | 936 | 952 | 46,400 | 952 |
| 2024-03-04 | 930 | 969 | 926 | 960 | 120,100 | 960 |
| 2024-03-01 | 911 | 916 | 904 | 915 | 35,800 | 915 |
| 2024-02-29 | 917 | 917 | 906 | 910 | 43,500 | 910 |
| 2024-02-28 | 912 | 921 | 907 | 917 | 33,400 | 917 |
| 2024-02-27 | 924 | 924 | 906 | 906 | 38,600 | 906 |
| 2024-02-26 | 919 | 932 | 917 | 922 | 88,200 | 922 |
| 2024-02-22 | 919 | 927 | 903 | 912 | 66,800 | 912 |
| 2024-02-21 | 904 | 919 | 904 | 910 | 80,200 | 910 |
| 2024-02-20 | 896 | 914 | 896 | 908 | 90,500 | 908 |
| 2024-02-19 | 881 | 904 | 876 | 891 | 71,500 | 891 |
| 2024-02-16 | 891 | 898 | 880 | 881 | 73,900 | 881 |
| 2024-02-15 | 905 | 906 | 884 | 894 | 100,300 | 894 |
| 2024-02-14 | 906 | 924 | 900 | 900 | 89,100 | 900 |
| 2024-02-13 | 926 | 932 | 894 | 906 | 188,800 | 906 |
| 2024-02-09 | 915 | 936 | 905 | 935 | 321,100 | 935 |
| 2024-02-08 | 1,037 | 1,045 | 1,000 | 1,016 | 211,300 | 1,016 |
| 2024-02-07 | 1,029 | 1,048 | 1,010 | 1,024 | 120,000 | 1,024 |
| 2024-02-06 | 1,048 | 1,048 | 1,030 | 1,035 | 56,000 | 1,035 |
| 2024-02-05 | 1,080 | 1,081 | 1,042 | 1,054 | 62,800 | 1,054 |
| 2024-02-02 | 1,063 | 1,086 | 1,054 | 1,072 | 71,700 | 1,072 |
| 2024-02-01 | 1,063 | 1,082 | 1,051 | 1,068 | 61,100 | 1,068 |
| 2024-01-31 | 1,090 | 1,090 | 1,038 | 1,069 | 80,300 | 1,069 |
| 2024-01-30 | 1,053 | 1,095 | 1,047 | 1,095 | 90,500 | 1,095 |
| 2024-01-29 | 1,013 | 1,055 | 1,013 | 1,053 | 135,900 | 1,053 |
| 2024-01-26 | 1,040 | 1,048 | 1,006 | 1,009 | 70,700 | 1,009 |
| 2024-01-25 | 1,020 | 1,036 | 1,008 | 1,033 | 62,200 | 1,033 |
| 2024-01-24 | 1,043 | 1,047 | 1,012 | 1,022 | 85,100 | 1,022 |
| 2024-01-23 | 1,062 | 1,086 | 1,037 | 1,043 | 214,700 | 1,043 |
| 2024-01-22 | 1,015 | 1,061 | 1,011 | 1,056 | 233,700 | 1,056 |
| 2024-01-19 | 990 | 1,003 | 985 | 999 | 25,200 | 999 |
| 2024-01-18 | 982 | 1,005 | 982 | 991 | 33,000 | 991 |
| 2024-01-17 | 993 | 1,003 | 974 | 989 | 88,600 | 989 |
| 2024-01-16 | 1,013 | 1,013 | 982 | 998 | 73,200 | 998 |
| 2024-01-15 | 1,011 | 1,023 | 990 | 1,010 | 121,200 | 1,010 |
| 2024-01-12 | 1,029 | 1,042 | 981 | 981 | 202,200 | 981 |
| 2024-01-11 | 973 | 1,033 | 965 | 1,031 | 241,800 | 1,031 |
| 2024-01-10 | 985 | 988 | 963 | 963 | 63,500 | 963 |
| 2024-01-09 | 988 | 992 | 972 | 988 | 145,300 | 988 |
| 2024-01-05 | 970 | 981 | 949 | 976 | 234,500 | 976 |
| 2024-01-04 | 912 | 969 | 912 | 956 | 297,700 | 956 |
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
