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 |
---|---|---|---|---|---|---|
2025-02-07 | 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