東光電気（6921）のイベントチャート
6921 東光電気のイベントデータが見つかりませんでした。
2011/02/14～2011/07/08
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2011 |
| 07/08 | 370 | 374 | 363 | 371 | +0.27% | 114,000 | - | +7.23% |
| 07/07 | 376 | 381 | 366 | 370 | -2.37% | 155,000 | - | +6.94% |
| 07/06 | 383 | 386 | 375 | 379 | -2.82% | 101,000 | - | +9.22% |
| 07/05 | 378 | 397 | 378 | 390 | +3.45% | 337,000 | - | +11.75% |
| 07/04 | 362 | 379 | 358 | 377 | +6.5% | 230,000 | - | +8.02% |
| 07/01 | 349 | 357 | 349 | 354 | +2.02% | 97,000 | - | +1.43% |
| 06/30 | 344 | 348 | 340 | 347 | +0.87% | 104,000 | 100億7688万 | -1.14% |
| 06/29 | 348 | 348 | 342 | 344 | +0.58% | 79,000 | - | -2.27% |
| 06/28 | 353 | 353 | 342 | 342 | -1.44% | 90,000 | - | -3.39% |
| 06/27 | 339 | 348 | 338 | 347 | +3.89% | 187,000 | - | -2.53% |
| 06/24 | 328 | 335 | 328 | 334 | +1.21% | 96,000 | - | -7.22% |
| 06/23 | 331 | 332 | 327 | 330 | -0.3% | 72,000 | - | -9.09% |
| 06/22 | 330 | 332 | 328 | 331 | +0.3% | 48,000 | - | -10.05% |
| 06/21 | 326 | 330 | 325 | 330 | +2.8% | 58,000 | - | -11.05% |
| 06/20 | 321 | 332 | 321 | 321 | -0.31% | 107,000 | - | -14.4% |
| 06/17 | 329 | 331 | 320 | 322 | -2.72% | 192,000 | - | -14.81% |
| 06/16 | 316 | 333 | 313 | 331 | +4.09% | 202,000 | - | -13.35% |
| 06/15 | 348 | 348 | 317 | 318 | -4.79% | 561,000 | - | -17.62% |
| 06/14 | 314 | 336 | 312 | 334 | +4.38% | 538,000 | - | -14.36% |
| 06/13 | 324 | 334 | 317 | 320 | -3.61% | 227,000 | - | -18.78% |
| 06/10 | 341 | 351 | 328 | 332 | -2.06% | 196,000 | - | -16.79% |
| 06/09 | 353 | 353 | 320 | 339 | -5.57% | 490,000 | - | -15.88% |
| 06/08 | 354 | 359 | 348 | 359 | -0.28% | 148,000 | - | -11.79% |
| 06/07 | 365 | 370 | 357 | 360 | 0% | 143,000 | - | -12.41% |
| 06/06 | 382 | 382 | 350 | 360 | -7.22% | 294,000 | - | -13.04% |
| 06/03 | 398 | 398 | 386 | 388 | -2.51% | 96,000 | - | -7.18% |
| 06/02 | 394 | 401 | 393 | 398 | -1.73% | 80,000 | - | -5.24% |
| 06/01 | 396 | 405 | 394 | 405 | +2.79% | 104,000 | - | -4.03% |
| 05/31 | 394 | 394 | 391 | 394 | 0% | 73,000 | - | -6.86% |
| 05/30 | 385 | 397 | 385 | 394 | +2.34% | 119,000 | - | -7.29% |
| 05/27 | 385 | 390 | 382 | 385 | 0% | 107,000 | - | -9.84% |
| 05/26 | 389 | 389 | 382 | 385 | -1.03% | 200,000 | - | -10.26% |
| 05/25 | 397 | 398 | 384 | 389 | -2.75% | 268,000 | - | -9.95% |
| 05/24 | 390 | 401 | 386 | 400 | -6.98% | 652,000 | - | -7.83% |
| 05/23 | 417 | 435 | 404 | 430 | +1.18% | 288,000 | - | -1.15% |
| 05/20 | 433 | 440 | 420 | 425 | -3.19% | 303,000 | - | -2.3% |
| 05/19 | 433 | 440 | 410 | 439 | +3.29% | 249,000 | - | +0.92% |
| 05/18 | 415 | 433 | 413 | 425 | +2.41% | 105,000 | - | -2.3% |
| 05/17 | 410 | 417 | 399 | 415 | +0.73% | 103,000 | - | -4.6% |
| 05/16 | 404 | 415 | 404 | 412 | -0.72% | 72,000 | - | -5.29% |
| 05/13 | 430 | 430 | 410 | 415 | -2.35% | 127,000 | - | -4.82% |
| 05/12 | 426 | 432 | 425 | 425 | 0% | 72,000 | - | -2.75% |
| 05/11 | 419 | 425 | 417 | 425 | -0.93% | 118,000 | - | -3.19% |
| 05/10 | 436 | 442 | 429 | 429 | -2.72% | 100,000 | - | -2.5% |
| 05/09 | 442 | 442 | 439 | 441 | 0% | 42,000 | - | -0.23% |
| 05/06 | 446 | 446 | 439 | 441 | -1.12% | 34,000 | - | -0.45% |
| 05/02 | 449 | 449 | 436 | 446 | +1.13% | 82,000 | - | +0.22% |
| 04/28 | 453 | 454 | 439 | 441 | -2% | 178,000 | - | -1.12% |
| 04/27 | 454 | 455 | 447 | 450 | +0.9% | 76,000 | - | +0.9% |
| 04/26 | 445 | 453 | 443 | 446 | +0.45% | 72,000 | - | -0.22% |
| 04/25 | 445 | 449 | 440 | 444 | +0.45% | 52,000 | - | -0.67% |
| 04/22 | 432 | 445 | 432 | 442 | +0.45% | 84,000 | - | -0.45% |
| 04/21 | 450 | 456 | 438 | 440 | -1.35% | 96,000 | - | -0.23% |
| 04/20 | 434 | 453 | 433 | 446 | +3% | 163,000 | - | +1.83% |
| 04/19 | 438 | 439 | 430 | 433 | -2.91% | 114,000 | - | -0.46% |
| 04/18 | 441 | 450 | 434 | 446 | -1.98% | 270,000 | - | +2.53% |
| 04/15 | 443 | 473 | 441 | 455 | +4.12% | 296,000 | - | +3.88% |
| 04/14 | 425 | 441 | 425 | 437 | +1.86% | 60,000 | - | -0.91% |
| 04/13 | 420 | 436 | 420 | 429 | +1.18% | 75,000 | - | -3.6% |
| 04/12 | 436 | 439 | 424 | 424 | -2.97% | 46,000 | - | -5.57% |
| 04/11 | 441 | 443 | 430 | 437 | +0.69% | 80,000 | - | -3.53% |
| 04/08 | 417 | 447 | 417 | 434 | +3.58% | 147,000 | - | -5.24% |
| 04/07 | 424 | 426 | 416 | 419 | -1.41% | 58,000 | - | -9.31% |
| 04/06 | 432 | 432 | 416 | 425 | -1.62% | 106,000 | - | -8.99% |
| 04/05 | 446 | 447 | 428 | 432 | -3.14% | 155,000 | - | -8.47% |
| 04/04 | 458 | 462 | 446 | 446 | -3.25% | 98,000 | - | -6.3% |
| 04/01 | 470 | 472 | 458 | 461 | -1.07% | 72,000 | - | -3.96% |
| 03/31 | 481 | 482 | 465 | 466 | -1.89% | 100,000 | - | -3.32% |
| 03/30 | 462 | 477 | 456 | 475 | +2.59% | 116,000 | - | -2.06% |
| 03/29 | 483 | 483 | 450 | 463 | -4.54% | 208,000 | - | -5.12% |
| 03/28 | 459 | 485 | 452 | 485 | +4.3% | 176,000 | - | -1.42% |
| 03/25 | 464 | 469 | 460 | 465 | +1.09% | 136,000 | - | -6.06% |
| 03/24 | 470 | 470 | 452 | 460 | 0% | 141,000 | - | -7.82% |
| 03/23 | 449 | 474 | 442 | 460 | +4.07% | 329,000 | - | -8.55% |
| 03/22 | 445 | 452 | 426 | 442 | +13.62% | 294,000 | - | -12.99% |
| 03/18 | 370 | 397 | 365 | 389 | +8.96% | 347,000 | - | -24.17% |
| 03/17 | 351 | 375 | 343 | 357 | +0.56% | 376,000 | - | -31.35% |
| 03/16 | 360 | 388 | 337 | 355 | -5.59% | 275,000 | - | -32.77% |
| 03/15 | 400 | 400 | 351 | 376 | -12.76% | 115,000 | - | -29.98% |
| 03/14 | 471 | 489 | 431 | 431 | -18.83% | 180,000 | - | -21.06% |
| 03/11 | 526 | 538 | 523 | 531 | +0.95% | 147,000 | - | -3.8% |
| 03/10 | 536 | 537 | 516 | 526 | -1.13% | 78,000 | - | -5.05% |
| 03/09 | 542 | 542 | 531 | 532 | -0.37% | 35,000 | - | -4.14% |
| 03/08 | 531 | 542 | 531 | 534 | -0.19% | 73,000 | - | -3.78% |
| 03/07 | 553 | 553 | 535 | 535 | -1.65% | 67,000 | - | -3.6% |
| 03/04 | 558 | 558 | 542 | 544 | -0.73% | 62,000 | - | -2.16% |
| 03/03 | 533 | 548 | 533 | 548 | +2.05% | 128,000 | - | -1.08% |
| 03/02 | 541 | 548 | 537 | 537 | -2.19% | 84,000 | - | -2.72% |
| 03/01 | 547 | 552 | 543 | 549 | +1.86% | 137,000 | - | -0.36% |
| 02/28 | 536 | 546 | 531 | 539 | +1.89% | 134,000 | - | -1.82% |
| 02/25 | 519 | 534 | 517 | 529 | +0.95% | 131,000 | - | -3.11% |
| 02/24 | 531 | 533 | 521 | 524 | -2.42% | 116,000 | - | -3.85% |
| 02/23 | 541 | 552 | 537 | 537 | -2.72% | 153,000 | - | -1.47% |
| 02/22 | 554 | 555 | 549 | 552 | -1.25% | 141,000 | - | +1.47% |
| 02/21 | 563 | 566 | 558 | 559 | -0.71% | 44,000 | - | +3.14% |
| 02/18 | 571 | 571 | 563 | 563 | -0.18% | 95,000 | - | +4.26% |
| 02/17 | 564 | 568 | 562 | 564 | 0% | 70,000 | - | +5.03% |
| 02/16 | 569 | 572 | 563 | 564 | -1.23% | 61,000 | - | +5.62% |
| 02/15 | 577 | 577 | 565 | 571 | -1.04% | 104,000 | - | +7.33% |
| 02/14 | 575 | 578 | 571 | 577 | +1.58% | 87,000 | - | +9.07% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
