8071 東海エレクトロニクス(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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 2,576 | 2,578 | 2,565 | 2,565 | 1,000 | 2,565 |
| 2025-01-29 | 2,572 | 2,572 | 2,572 | 2,572 | 200 | 2,572 |
| 2025-01-28 | 2,573 | 2,580 | 2,573 | 2,580 | 300 | 2,580 |
| 2025-01-27 | 2,581 | 2,582 | 2,579 | 2,579 | 800 | 2,579 |
| 2025-01-24 | 2,561 | 2,580 | 2,561 | 2,580 | 200 | 2,580 |
| 2025-01-23 | 2,557 | 2,564 | 2,557 | 2,560 | 900 | 2,560 |
| 2025-01-22 | 2,576 | 2,576 | 2,556 | 2,556 | 2,800 | 2,556 |
| 2025-01-21 | 2,575 | 2,575 | 2,575 | 2,575 | 200 | 2,575 |
| 2025-01-20 | 2,580 | 2,599 | 2,574 | 2,599 | 1,500 | 2,599 |
| 2025-01-17 | 2,590 | 2,590 | 2,580 | 2,580 | 700 | 2,580 |
| 2025-01-16 | 2,600 | 2,600 | 2,576 | 2,590 | 1,500 | 2,590 |
| 2025-01-15 | 2,620 | 2,630 | 2,604 | 2,604 | 1,100 | 2,604 |
| 2025-01-14 | 2,638 | 2,638 | 2,621 | 2,621 | 500 | 2,621 |
| 2025-01-10 | - | - | - | 2,620 | - | 2,620 |
| 2025-01-09 | 2,620 | 2,620 | 2,620 | 2,620 | 200 | 2,620 |
| 2025-01-08 | 2,621 | 2,670 | 2,612 | 2,620 | 1,200 | 2,620 |
| 2025-01-07 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | 2,620 |
| 2025-01-06 | 2,627 | 2,628 | 2,612 | 2,612 | 1,500 | 2,612 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株