8181 (株)東天紅 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 867 | 868 | 863 | 863 | 3,800 | 863 |
| 2025-04-02 | 885 | 885 | 874 | 875 | 1,600 | 875 |
| 2025-04-01 | 884 | 884 | 878 | 880 | 500 | 880 |
| 2025-03-31 | 870 | 877 | 867 | 877 | 1,200 | 877 |
| 2025-03-28 | 883 | 883 | 878 | 878 | 1,500 | 878 |
| 2025-03-27 | 877 | 881 | 877 | 881 | 8,100 | 881 |
| 2025-03-26 | 883 | 884 | 877 | 877 | 3,700 | 877 |
| 2025-03-25 | 881 | 884 | 881 | 883 | 1,900 | 883 |
| 2025-03-24 | 881 | 885 | 881 | 881 | 1,100 | 881 |
| 2025-03-21 | 880 | 893 | 880 | 881 | 4,800 | 881 |
| 2025-03-19 | 877 | 880 | 874 | 880 | 5,100 | 880 |
| 2025-03-18 | 879 | 879 | 862 | 877 | 19,900 | 877 |
| 2025-03-17 | 887 | 891 | 881 | 884 | 1,600 | 884 |
| 2025-03-14 | 887 | 887 | 887 | 887 | 600 | 887 |
| 2025-03-13 | 894 | 894 | 887 | 887 | 900 | 887 |
| 2025-03-12 | 885 | 885 | 881 | 885 | 1,700 | 885 |
| 2025-03-11 | 887 | 888 | 877 | 885 | 4,400 | 885 |
| 2025-03-10 | 887 | 892 | 882 | 887 | 1,500 | 887 |
| 2025-03-07 | 881 | 886 | 875 | 886 | 3,000 | 886 |
| 2025-03-06 | 877 | 881 | 875 | 881 | 2,000 | 881 |
| 2025-03-05 | 870 | 875 | 870 | 875 | 8,200 | 875 |
| 2025-03-04 | 880 | 880 | 861 | 875 | 2,500 | 875 |
| 2025-03-03 | 879 | 881 | 868 | 881 | 5,600 | 881 |
| 2025-02-28 | 886 | 886 | 870 | 879 | 5,200 | 879 |
| 2025-02-27 | 892 | 899 | 887 | 887 | 12,900 | 887 |
| 2025-02-26 | 903 | 926 | 896 | 911 | 17,700 | 911 |
| 2025-02-25 | 901 | 905 | 899 | 899 | 2,800 | 899 |
| 2025-02-21 | 896 | 905 | 896 | 896 | 7,100 | 896 |
| 2025-02-20 | 895 | 900 | 895 | 896 | 4,900 | 896 |
| 2025-02-19 | 897 | 900 | 895 | 895 | 11,800 | 895 |
| 2025-02-18 | 894 | 896 | 892 | 895 | 3,900 | 895 |
| 2025-02-17 | 896 | 899 | 891 | 895 | 1,800 | 895 |
| 2025-02-14 | 894 | 895 | 891 | 891 | 3,900 | 891 |
| 2025-02-13 | 895 | 896 | 891 | 894 | 1,500 | 894 |
| 2025-02-12 | 896 | 896 | 891 | 894 | 3,100 | 894 |
| 2025-02-10 | 893 | 895 | 891 | 895 | 900 | 895 |
| 2025-02-07 | 898 | 898 | 893 | 893 | 5,600 | 893 |
| 2025-02-06 | 898 | 898 | 890 | 897 | 9,500 | 897 |
| 2025-02-05 | 893 | 898 | 892 | 895 | 4,400 | 895 |
| 2025-02-04 | 892 | 898 | 891 | 893 | 2,100 | 893 |
| 2025-02-03 | 889 | 890 | 887 | 889 | 2,900 | 889 |
| 2025-01-31 | 890 | 900 | 883 | 891 | 3,100 | 891 |
| 2025-01-30 | 883 | 893 | 877 | 888 | 15,500 | 888 |
| 2025-01-29 | 891 | 891 | 888 | 888 | 6,200 | 888 |
| 2025-01-28 | 884 | 894 | 884 | 891 | 1,300 | 891 |
| 2025-01-27 | 889 | 900 | 881 | 890 | 5,800 | 890 |
| 2025-01-24 | 884 | 887 | 878 | 880 | 4,000 | 880 |
| 2025-01-23 | 891 | 894 | 883 | 886 | 1,800 | 886 |
| 2025-01-22 | 882 | 894 | 879 | 891 | 4,800 | 891 |
| 2025-01-21 | 875 | 879 | 870 | 879 | 2,500 | 879 |
| 2025-01-20 | 872 | 880 | 872 | 875 | 5,000 | 875 |
| 2025-01-17 | 870 | 875 | 870 | 871 | 1,700 | 871 |
| 2025-01-16 | 868 | 879 | 865 | 877 | 2,400 | 877 |
| 2025-01-15 | 875 | 877 | 866 | 868 | 4,900 | 868 |
| 2025-01-14 | 863 | 880 | 861 | 880 | 9,900 | 880 |
| 2025-01-10 | 888 | 899 | 884 | 884 | 6,800 | 884 |
| 2025-01-09 | 882 | 890 | 877 | 890 | 3,600 | 890 |
| 2025-01-08 | 889 | 889 | 880 | 882 | 4,700 | 882 |
| 2025-01-07 | 893 | 899 | 886 | 886 | 6,400 | 886 |
| 2025-01-06 | 900 | 927 | 882 | 891 | 17,600 | 891 |
分割・併合履歴 ： [2017-08-29]1株→0.1株