東邦ホールディングス(8129)の株価時系列情報
東邦ホールディングス(8129)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,719 | 3,731 | 3,674 | 3,720 | 178,800 |
| 2024/04/23 | 3,688 | 3,719 | 3,681 | 3,688 | 151,900 |
| 2024/04/22 | 3,665 | 3,696 | 3,652 | 3,677 | 204,500 |
| 2024/04/19 | 3,630 | 3,631 | 3,567 | 3,616 | 286,800 |
| 2024/04/18 | 3,680 | 3,700 | 3,651 | 3,651 | 149,200 |
| 2024/04/17 | 3,673 | 3,697 | 3,622 | 3,652 | 216,400 |
| 2024/04/16 | 3,657 | 3,684 | 3,617 | 3,678 | 209,300 |
| 2024/04/15 | 3,610 | 3,690 | 3,608 | 3,684 | 249,300 |
| 2024/04/12 | 3,618 | 3,660 | 3,615 | 3,652 | 153,400 |
| 2024/04/11 | 3,650 | 3,675 | 3,590 | 3,626 | 186,500 |
| 2024/04/10 | 3,715 | 3,753 | 3,691 | 3,691 | 193,100 |
| 2024/04/09 | 3,677 | 3,725 | 3,669 | 3,707 | 229,700 |
| 2024/04/08 | 3,688 | 3,717 | 3,668 | 3,681 | 277,700 |
| 2024/04/05 | 3,577 | 3,655 | 3,560 | 3,655 | 197,500 |
| 2024/04/04 | 3,600 | 3,621 | 3,560 | 3,580 | 235,800 |
| 2024/04/03 | 3,650 | 3,665 | 3,586 | 3,592 | 255,700 |
| 2024/04/02 | 3,668 | 3,682 | 3,610 | 3,629 | 259,500 |
| 2024/04/01 | 3,707 | 3,729 | 3,664 | 3,677 | 259,300 |
| 2024/03/29 | 3,606 | 3,659 | 3,601 | 3,652 | 275,200 |
| 2024/03/28 | 3,606 | 3,643 | 3,579 | 3,590 | 375,900 |
| 2024/03/27 | 3,600 | 3,627 | 3,585 | 3,604 | 310,400 |
| 2024/03/26 | 3,545 | 3,601 | 3,539 | 3,582 | 364,000 |
| 2024/03/25 | 3,513 | 3,543 | 3,491 | 3,535 | 291,100 |
| 2024/03/22 | 3,488 | 3,500 | 3,459 | 3,490 | 383,600 |
| 2024/03/21 | 3,425 | 3,470 | 3,418 | 3,467 | 288,700 |
| 2024/03/19 | 3,380 | 3,425 | 3,375 | 3,417 | 165,200 |
| 2024/03/18 | 3,407 | 3,423 | 3,362 | 3,388 | 305,000 |
| 2024/03/15 | 3,375 | 3,416 | 3,354 | 3,400 | 651,200 |
| 2024/03/14 | 3,375 | 3,380 | 3,334 | 3,371 | 183,300 |
| 2024/03/13 | 3,350 | 3,370 | 3,330 | 3,350 | 341,100 |
| 2024/03/12 | 3,346 | 3,367 | 3,299 | 3,344 | 267,000 |
| 2024/03/11 | 3,300 | 3,337 | 3,257 | 3,337 | 406,400 |
| 2024/03/08 | 3,241 | 3,419 | 3,222 | 3,356 | 854,800 |
| 2024/03/07 | 3,211 | 3,233 | 3,200 | 3,213 | 253,700 |
| 2024/03/06 | 3,200 | 3,225 | 3,183 | 3,186 | 208,900 |
| 2024/03/05 | 3,167 | 3,206 | 3,136 | 3,200 | 221,900 |
| 2024/03/04 | 3,174 | 3,198 | 3,155 | 3,184 | 242,100 |
| 2024/03/01 | 3,145 | 3,188 | 3,144 | 3,174 | 263,100 |
| 2024/02/29 | 3,162 | 3,173 | 3,134 | 3,163 | 290,300 |
| 2024/02/28 | 3,228 | 3,240 | 3,181 | 3,184 | 214,500 |
| 2024/02/27 | 3,242 | 3,261 | 3,219 | 3,237 | 216,500 |
| 2024/02/26 | 3,269 | 3,270 | 3,215 | 3,237 | 157,400 |
| 2024/02/22 | 3,265 | 3,279 | 3,240 | 3,255 | 139,000 |
| 2024/02/21 | 3,239 | 3,272 | 3,224 | 3,236 | 220,700 |
| 2024/02/20 | 3,275 | 3,275 | 3,208 | 3,236 | 190,300 |
| 2024/02/19 | 3,228 | 3,268 | 3,226 | 3,268 | 259,000 |
| 2024/02/16 | 3,226 | 3,274 | 3,204 | 3,228 | 245,200 |
| 2024/02/15 | 3,251 | 3,260 | 3,160 | 3,202 | 328,200 |
| 2024/02/14 | 3,317 | 3,323 | 3,198 | 3,246 | 277,500 |
| 2024/02/13 | 3,296 | 3,317 | 3,226 | 3,307 | 375,900 |
| 2024/02/09 | 3,218 | 3,324 | 3,174 | 3,274 | 603,800 |
| 2024/02/08 | 3,137 | 3,400 | 3,121 | 3,231 | 824,000 |
| 2024/02/07 | 3,145 | 3,207 | 3,145 | 3,187 | 245,300 |
| 2024/02/06 | 3,143 | 3,172 | 3,135 | 3,145 | 166,700 |
| 2024/02/05 | 3,168 | 3,169 | 3,135 | 3,149 | 188,700 |
| 2024/02/02 | 3,213 | 3,218 | 3,169 | 3,169 | 193,500 |
| 2024/02/01 | 3,182 | 3,247 | 3,176 | 3,213 | 199,300 |
| 2024/01/31 | 3,150 | 3,200 | 3,144 | 3,198 | 171,300 |
| 2024/01/30 | 3,191 | 3,202 | 3,166 | 3,173 | 227,100 |
| 2024/01/29 | 3,200 | 3,228 | 3,175 | 3,191 | 230,900 |
| 2024/01/26 | 3,200 | 3,203 | 3,159 | 3,192 | 264,200 |
| 2024/01/25 | 3,236 | 3,241 | 3,198 | 3,210 | 161,500 |
| 2024/01/24 | 3,279 | 3,300 | 3,211 | 3,248 | 349,500 |
| 2024/01/23 | 3,299 | 3,349 | 3,299 | 3,303 | 213,400 |
| 2024/01/22 | 3,268 | 3,324 | 3,268 | 3,298 | 179,000 |
| 2024/01/19 | 3,257 | 3,268 | 3,230 | 3,266 | 170,500 |
| 2024/01/18 | 3,229 | 3,274 | 3,229 | 3,257 | 184,900 |
| 2024/01/17 | 3,239 | 3,291 | 3,216 | 3,216 | 217,200 |
| 2024/01/16 | 3,243 | 3,262 | 3,226 | 3,239 | 167,200 |
| 2024/01/15 | 3,228 | 3,294 | 3,228 | 3,259 | 171,200 |
| 2024/01/12 | 3,285 | 3,285 | 3,218 | 3,228 | 394,600 |
| 2024/01/11 | 3,321 | 3,330 | 3,252 | 3,266 | 297,800 |
| 2024/01/10 | 3,240 | 3,332 | 3,232 | 3,297 | 296,100 |
| 2024/01/09 | 3,214 | 3,282 | 3,204 | 3,273 | 387,200 |
| 2024/01/05 | 3,234 | 3,236 | 3,192 | 3,198 | 325,400 |
| 2024/01/04 | 3,222 | 3,258 | 3,195 | 3,234 | 264,900 |
| 2023/12/29 | 3,218 | 3,233 | 3,201 | 3,222 | 113,600 |
| 2023/12/28 | 3,205 | 3,231 | 3,202 | 3,216 | 134,700 |
| 2023/12/27 | 3,240 | 3,240 | 3,219 | 3,233 | 117,000 |
| 2023/12/26 | 3,243 | 3,243 | 3,209 | 3,233 | 107,500 |
| 2023/12/25 | 3,262 | 3,262 | 3,213 | 3,228 | 63,000 |
| 2023/12/22 | 3,264 | 3,273 | 3,217 | 3,234 | 161,700 |
| 2023/12/21 | 3,270 | 3,291 | 3,231 | 3,235 | 199,400 |
| 2023/12/20 | 3,259 | 3,286 | 3,241 | 3,260 | 234,900 |
| 2023/12/19 | 3,290 | 3,309 | 3,236 | 3,259 | 239,900 |
| 2023/12/18 | 3,264 | 3,300 | 3,250 | 3,288 | 203,700 |
| 2023/12/15 | 3,293 | 3,351 | 3,278 | 3,302 | 345,300 |
| 2023/12/14 | 3,306 | 3,324 | 3,240 | 3,292 | 199,400 |
| 2023/12/13 | 3,340 | 3,356 | 3,284 | 3,306 | 290,800 |
| 2023/12/12 | 3,320 | 3,340 | 3,307 | 3,320 | 301,800 |
| 2023/12/11 | 3,300 | 3,317 | 3,284 | 3,317 | 227,800 |
| 2023/12/08 | 3,280 | 3,306 | 3,262 | 3,280 | 355,700 |
| 2023/12/07 | 3,294 | 3,323 | 3,269 | 3,315 | 278,600 |
| 2023/12/06 | 3,289 | 3,338 | 3,289 | 3,325 | 259,500 |
| 2023/12/05 | 3,257 | 3,283 | 3,244 | 3,277 | 263,000 |
| 2023/12/04 | 3,251 | 3,292 | 3,218 | 3,279 | 318,800 |
| 2023/12/01 | 3,266 | 3,337 | 3,261 | 3,320 | 344,300 |
| 2023/11/30 | 3,180 | 3,232 | 3,174 | 3,230 | 269,100 |
| 2023/11/29 | 3,189 | 3,221 | 3,167 | 3,204 | 190,700 |
| 2023/11/28 | 3,223 | 3,228 | 3,186 | 3,198 | 280,100 |
| 2023/11/27 | 3,239 | 3,248 | 3,171 | 3,211 | 272,000 |
| 2023/11/24 | 3,288 | 3,297 | 3,212 | 3,239 | 257,800 |
| 2023/11/22 | 3,291 | 3,318 | 3,261 | 3,267 | 313,200 |
| 2023/11/21 | 3,263 | 3,308 | 3,256 | 3,291 | 404,900 |
| 2023/11/20 | 3,342 | 3,380 | 3,279 | 3,281 | 456,400 |
| 2023/11/17 | 3,374 | 3,397 | 3,357 | 3,393 | 334,100 |
| 2023/11/16 | 3,310 | 3,378 | 3,294 | 3,330 | 368,000 |
| 2023/11/15 | 3,377 | 3,391 | 3,316 | 3,322 | 353,200 |
| 2023/11/14 | 3,450 | 3,491 | 3,396 | 3,396 | 414,500 |
| 2023/11/13 | 3,444 | 3,544 | 3,404 | 3,510 | 540,300 |
| 2023/11/10 | 3,408 | 3,464 | 3,360 | 3,442 | 260,000 |
| 2023/11/09 | 3,388 | 3,419 | 3,352 | 3,408 | 173,100 |
| 2023/11/08 | 3,445 | 3,459 | 3,360 | 3,381 | 269,000 |
| 2023/11/07 | 3,487 | 3,526 | 3,447 | 3,447 | 301,000 |
| 2023/11/06 | 3,497 | 3,513 | 3,458 | 3,461 | 427,700 |
| 2023/11/02 | 3,550 | 3,579 | 3,453 | 3,478 | 339,700 |
| 2023/11/01 | 3,444 | 3,514 | 3,408 | 3,514 | 470,300 |
| 2023/10/31 | 3,301 | 3,470 | 3,300 | 3,400 | 502,600 |
| 2023/10/30 | 3,295 | 3,325 | 3,288 | 3,321 | 1,020,000 |
| 2023/10/27 | 3,280 | 3,340 | 3,276 | 3,336 | 258,200 |
| 2023/10/26 | 3,264 | 3,292 | 3,251 | 3,264 | 299,100 |
| 2023/10/25 | 3,279 | 3,314 | 3,243 | 3,243 | 237,100 |
| 2023/10/24 | 3,234 | 3,285 | 3,219 | 3,279 | 211,100 |
| 2023/10/23 | 3,250 | 3,287 | 3,245 | 3,249 | 178,200 |
| 2023/10/20 | 3,250 | 3,266 | 3,238 | 3,253 | 212,300 |
| 2023/10/19 | 3,235 | 3,265 | 3,223 | 3,241 | 190,200 |
| 2023/10/18 | 3,235 | 3,256 | 3,223 | 3,243 | 188,800 |
| 2023/10/17 | 3,225 | 3,256 | 3,178 | 3,201 | 196,900 |
| 2023/10/16 | 3,246 | 3,256 | 3,201 | 3,211 | 179,700 |
| 2023/10/13 | 3,250 | 3,288 | 3,216 | 3,246 | 230,300 |
| 2023/10/12 | 3,241 | 3,271 | 3,235 | 3,261 | 165,900 |
| 2023/10/11 | 3,240 | 3,254 | 3,224 | 3,231 | 213,000 |
| 2023/10/10 | 3,210 | 3,249 | 3,204 | 3,245 | 339,000 |
| 2023/10/06 | 3,168 | 3,225 | 3,161 | 3,186 | 287,100 |
| 2023/10/05 | 3,079 | 3,178 | 3,071 | 3,167 | 386,200 |
| 2023/10/04 | 3,158 | 3,174 | 3,054 | 3,064 | 485,300 |
| 2023/10/03 | 3,194 | 3,234 | 3,158 | 3,174 | 374,900 |
| 2023/10/02 | 3,206 | 3,247 | 3,191 | 3,200 | 277,500 |
| 2023/09/29 | 3,220 | 3,220 | 3,175 | 3,206 | 251,800 |
| 2023/09/28 | 3,177 | 3,218 | 3,157 | 3,190 | 268,100 |
| 2023/09/27 | 3,155 | 3,185 | 3,106 | 3,183 | 203,400 |
| 2023/09/26 | 3,135 | 3,174 | 3,113 | 3,151 | 150,900 |
| 2023/09/25 | 3,158 | 3,165 | 3,111 | 3,150 | 201,600 |
| 2023/09/22 | 3,143 | 3,171 | 3,103 | 3,125 | 344,300 |
| 2023/09/21 | 3,147 | 3,170 | 3,122 | 3,143 | 198,600 |
| 2023/09/20 | 3,137 | 3,175 | 3,128 | 3,147 | 293,100 |
| 2023/09/19 | 3,163 | 3,173 | 3,081 | 3,136 | 545,200 |
| 2023/09/15 | 2,978 | 3,037 | 2,978 | 3,023 | 300,000 |
| 2023/09/14 | 2,950 | 3,007 | 2,916 | 2,982 | 321,000 |
| 2023/09/13 | 2,904 | 2,948 | 2,881 | 2,942 | 221,900 |
| 2023/09/12 | 2,882 | 2,910 | 2,878 | 2,910 | 116,100 |
| 2023/09/11 | 2,863 | 2,889 | 2,846 | 2,874 | 178,100 |
| 2023/09/08 | 2,897 | 2,914 | 2,823 | 2,862 | 357,600 |
| 2023/09/07 | 2,912 | 2,937 | 2,882 | 2,899 | 186,900 |
| 2023/09/06 | 2,954 | 2,954 | 2,878 | 2,906 | 255,200 |
| 2023/09/05 | 2,953 | 2,973 | 2,922 | 2,959 | 346,500 |
| 2023/09/04 | 2,968 | 2,975 | 2,941 | 2,963 | 148,700 |
| 2023/09/01 | 2,933 | 2,967 | 2,933 | 2,965 | 184,800 |
| 2023/08/31 | 2,902 | 2,934 | 2,900 | 2,920 | 203,200 |
| 2023/08/30 | 2,900 | 2,920 | 2,890 | 2,903 | 220,000 |
| 2023/08/29 | 2,881 | 2,898 | 2,867 | 2,891 | 126,700 |
| 2023/08/28 | 2,864 | 2,878 | 2,857 | 2,878 | 140,000 |
| 2023/08/25 | 2,842 | 2,855 | 2,822 | 2,835 | 138,500 |
| 2023/08/24 | 2,839 | 2,875 | 2,824 | 2,850 | 173,500 |
| 2023/08/23 | 2,853 | 2,857 | 2,835 | 2,843 | 100,500 |
| 2023/08/22 | 2,849 | 2,877 | 2,834 | 2,857 | 152,000 |
| 2023/08/21 | 2,843 | 2,863 | 2,836 | 2,842 | 178,200 |
| 2023/08/18 | 2,864 | 2,869 | 2,809 | 2,836 | 254,300 |
| 2023/08/17 | 2,908 | 2,920 | 2,832 | 2,869 | 340,400 |
| 2023/08/16 | 2,899 | 2,918 | 2,879 | 2,918 | 162,800 |
| 2023/08/15 | 2,873 | 2,903 | 2,857 | 2,902 | 259,200 |
| 2023/08/14 | 2,846 | 2,872 | 2,846 | 2,869 | 254,900 |
| 2023/08/10 | 2,841 | 2,845 | 2,809 | 2,842 | 148,500 |
| 2023/08/09 | 2,809 | 2,839 | 2,779 | 2,833 | 296,200 |
| 2023/08/08 | 2,799 | 2,816 | 2,776 | 2,808 | 337,700 |
| 2023/08/07 | 2,708 | 2,777 | 2,682 | 2,775 | 194,100 |
| 2023/08/04 | 2,703 | 2,732 | 2,685 | 2,732 | 140,300 |
| 2023/08/03 | 2,743 | 2,743 | 2,683 | 2,694 | 193,100 |
| 2023/08/02 | 2,775 | 2,783 | 2,740 | 2,747 | 140,100 |
| 2023/08/01 | 2,787 | 2,795 | 2,768 | 2,774 | 102,900 |
| 2023/07/31 | 2,800 | 2,812 | 2,767 | 2,774 | 192,600 |
| 2023/07/28 | 2,765 | 2,773 | 2,741 | 2,765 | 147,100 |
| 2023/07/27 | 2,754 | 2,775 | 2,736 | 2,775 | 122,500 |
| 2023/07/26 | 2,766 | 2,778 | 2,742 | 2,775 | 148,300 |
| 2023/07/25 | 2,766 | 2,770 | 2,750 | 2,767 | 142,800 |
| 2023/07/24 | 2,780 | 2,780 | 2,756 | 2,767 | 160,100 |
| 2023/07/21 | 2,730 | 2,770 | 2,717 | 2,755 | 141,300 |
| 2023/07/20 | 2,737 | 2,750 | 2,718 | 2,724 | 83,000 |
| 2023/07/19 | 2,730 | 2,786 | 2,718 | 2,739 | 184,400 |
| 2023/07/18 | 2,655 | 2,700 | 2,655 | 2,697 | 175,600 |
| 2023/07/14 | 2,626 | 2,681 | 2,623 | 2,672 | 208,500 |
| 2023/07/13 | 2,681 | 2,699 | 2,654 | 2,676 | 115,400 |
| 2023/07/12 | 2,669 | 2,676 | 2,649 | 2,653 | 114,300 |
| 2023/07/11 | 2,647 | 2,672 | 2,633 | 2,665 | 179,900 |
| 2023/07/10 | 2,650 | 2,656 | 2,624 | 2,641 | 162,600 |
| 2023/07/07 | 2,629 | 2,649 | 2,610 | 2,625 | 121,700 |
| 2023/07/06 | 2,675 | 2,678 | 2,613 | 2,628 | 127,200 |
| 2023/07/05 | 2,629 | 2,667 | 2,625 | 2,650 | 117,900 |
| 2023/07/04 | 2,680 | 2,695 | 2,635 | 2,645 | 122,800 |
| 2023/07/03 | 2,669 | 2,713 | 2,668 | 2,680 | 182,500 |