東邦化学工業(4409)の株価時系列情報
東邦化学工業(4409)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 733 | 733 | 704 | 722 | 9,000 |
| 2025/06/12 | 730 | 734 | 717 | 731 | 9,700 |
| 2025/06/11 | 728 | 734 | 727 | 730 | 4,500 |
| 2025/06/10 | 729 | 729 | 726 | 728 | 800 |
| 2025/06/09 | 724 | 727 | 724 | 725 | 2,600 |
| 2025/06/06 | 729 | 731 | 726 | 727 | 3,800 |
| 2025/06/05 | 724 | 728 | 722 | 727 | 2,000 |
| 2025/06/04 | 719 | 724 | 719 | 724 | 1,500 |
| 2025/06/03 | 713 | 722 | 713 | 722 | 4,700 |
| 2025/06/02 | 710 | 715 | 707 | 714 | 10,500 |
| 2025/05/30 | 711 | 714 | 711 | 714 | 4,800 |
| 2025/05/29 | 712 | 720 | 712 | 715 | 1,900 |
| 2025/05/28 | 722 | 722 | 712 | 712 | 3,700 |
| 2025/05/27 | 718 | 723 | 712 | 722 | 3,500 |
| 2025/05/26 | 720 | 721 | 716 | 718 | 7,400 |
| 2025/05/23 | 725 | 725 | 716 | 720 | 7,400 |
| 2025/05/22 | 728 | 728 | 716 | 724 | 9,100 |
| 2025/05/21 | 730 | 732 | 725 | 725 | 8,200 |
| 2025/05/20 | 727 | 734 | 725 | 730 | 14,100 |
| 2025/05/19 | 718 | 726 | 716 | 725 | 7,600 |
| 2025/05/16 | 717 | 723 | 714 | 719 | 9,300 |
| 2025/05/15 | 720 | 724 | 708 | 714 | 19,800 |
| 2025/05/14 | 653 | 720 | 653 | 708 | 56,400 |
| 2025/05/13 | 645 | 655 | 645 | 653 | 2,500 |
| 2025/05/12 | 644 | 660 | 644 | 644 | 10,600 |
| 2025/05/09 | 644 | 650 | 640 | 644 | 3,500 |
| 2025/05/08 | 644 | 645 | 638 | 644 | 1,400 |
| 2025/05/07 | 650 | 650 | 635 | 647 | 1,300 |
| 2025/05/02 | 659 | 659 | 650 | 652 | 3,000 |
| 2025/05/01 | 659 | 659 | 653 | 659 | 1,300 |
| 2025/04/30 | 652 | 659 | 652 | 659 | 3,200 |
| 2025/04/28 | 656 | 659 | 650 | 652 | 1,600 |
| 2025/04/25 | 658 | 660 | 652 | 655 | 8,300 |
| 2025/04/24 | 639 | 642 | 635 | 642 | 2,800 |
| 2025/04/23 | 639 | 645 | 625 | 637 | 2,200 |
| 2025/04/22 | 617 | 633 | 617 | 633 | 800 |
| 2025/04/21 | 624 | 624 | 613 | 615 | 2,200 |
| 2025/04/18 | 621 | 628 | 621 | 624 | 1,200 |
| 2025/04/17 | 615 | 624 | 615 | 624 | 1,300 |
| 2025/04/16 | 626 | 628 | 616 | 617 | 2,100 |
| 2025/04/15 | 646 | 648 | 636 | 636 | 1,300 |
| 2025/04/14 | 650 | 650 | 647 | 647 | 7,000 |
| 2025/04/11 | 615 | 654 | 597 | 650 | 4,800 |
| 2025/04/10 | 605 | 630 | 605 | 605 | 1,600 |
| 2025/04/09 | 601 | 602 | 580 | 580 | 4,100 |
| 2025/04/08 | 560 | 594 | 560 | 594 | 3,800 |
| 2025/04/07 | 530 | 552 | 514 | 535 | 13,600 |
| 2025/04/04 | 635 | 635 | 576 | 588 | 11,500 |
| 2025/04/03 | 663 | 663 | 623 | 642 | 6,400 |
| 2025/04/02 | 686 | 686 | 668 | 670 | 2,100 |
| 2025/04/01 | 678 | 678 | 666 | 666 | 2,400 |
| 2025/03/31 | 690 | 690 | 675 | 678 | 3,300 |
| 2025/03/28 | 643 | 695 | 643 | 693 | 4,500 |
| 2025/03/27 | 705 | 705 | 698 | 703 | 4,100 |
| 2025/03/26 | 707 | 708 | 700 | 705 | 3,300 |
| 2025/03/25 | 709 | 709 | 705 | 707 | 7,700 |
| 2025/03/24 | 700 | 709 | 699 | 709 | 5,600 |
| 2025/03/21 | 698 | 700 | 697 | 700 | 3,000 |
| 2025/03/19 | 700 | 700 | 697 | 699 | 4,000 |
| 2025/03/18 | 696 | 699 | 696 | 698 | 1,700 |
| 2025/03/17 | 690 | 695 | 688 | 695 | 3,900 |
| 2025/03/14 | 684 | 689 | 683 | 688 | 1,500 |
| 2025/03/13 | 680 | 688 | 680 | 687 | 1,300 |
| 2025/03/12 | 689 | 689 | 679 | 681 | 6,500 |
| 2025/03/11 | 679 | 691 | 679 | 689 | 2,200 |
| 2025/03/10 | 689 | 689 | 678 | 683 | 3,100 |
| 2025/03/07 | 678 | 688 | 677 | 681 | 7,500 |
| 2025/03/06 | 670 | 679 | 667 | 677 | 9,200 |
| 2025/03/05 | 662 | 666 | 659 | 666 | 3,600 |
| 2025/03/04 | 660 | 666 | 660 | 664 | 3,100 |
| 2025/03/03 | 664 | 667 | 661 | 662 | 2,100 |
| 2025/02/28 | 666 | 666 | 656 | 661 | 4,000 |
| 2025/02/27 | 665 | 665 | 661 | 665 | 1,900 |
| 2025/02/26 | 658 | 667 | 657 | 664 | 3,500 |
| 2025/02/25 | 658 | 658 | 650 | 657 | 8,300 |
| 2025/02/21 | 647 | 650 | 645 | 650 | 3,000 |
| 2025/02/20 | 648 | 651 | 645 | 647 | 2,800 |
| 2025/02/19 | 644 | 650 | 643 | 644 | 3,800 |
| 2025/02/18 | 650 | 650 | 644 | 650 | 5,000 |
| 2025/02/17 | 645 | 655 | 645 | 650 | 5,400 |
| 2025/02/14 | 660 | 662 | 650 | 650 | 4,800 |
| 2025/02/13 | 666 | 666 | 658 | 663 | 7,900 |
| 2025/02/12 | 657 | 673 | 657 | 665 | 7,700 |
| 2025/02/10 | 640 | 661 | 640 | 657 | 7,700 |
| 2025/02/07 | 655 | 655 | 638 | 640 | 9,000 |
| 2025/02/06 | 661 | 662 | 636 | 654 | 23,800 |
| 2025/02/05 | 667 | 725 | 656 | 672 | 109,900 |
| 2025/02/04 | 645 | 655 | 645 | 649 | 7,100 |
| 2025/02/03 | 642 | 646 | 640 | 642 | 5,100 |
| 2025/01/31 | 629 | 645 | 629 | 645 | 4,000 |
| 2025/01/30 | 631 | 638 | 625 | 625 | 3,200 |
| 2025/01/29 | 634 | 634 | 630 | 631 | 1,700 |
| 2025/01/28 | 628 | 632 | 627 | 632 | 3,100 |
| 2025/01/27 | 632 | 633 | 631 | 631 | 1,500 |
| 2025/01/24 | 630 | 632 | 624 | 632 | 8,300 |
| 2025/01/23 | 615 | 620 | 615 | 620 | 2,300 |
| 2025/01/22 | 615 | 620 | 613 | 616 | 2,900 |
| 2025/01/21 | 615 | 615 | 611 | 614 | 1,800 |
| 2025/01/20 | 616 | 617 | 614 | 614 | 2,000 |
| 2025/01/17 | 621 | 627 | 613 | 613 | 2,100 |
| 2025/01/16 | 633 | 634 | 622 | 622 | 4,300 |
| 2025/01/15 | 619 | 633 | 618 | 633 | 5,600 |
| 2025/01/14 | 616 | 619 | 616 | 618 | 4,000 |
| 2025/01/10 | 613 | 616 | 612 | 616 | 1,800 |
| 2025/01/09 | 612 | 616 | 608 | 612 | 3,400 |
| 2025/01/08 | 609 | 613 | 608 | 611 | 3,700 |
| 2025/01/07 | 605 | 609 | 605 | 608 | 1,800 |
| 2025/01/06 | 603 | 609 | 601 | 604 | 3,800 |
| 2024/12/30 | 607 | 608 | 603 | 603 | 4,200 |
| 2024/12/27 | 600 | 604 | 600 | 603 | 1,700 |
| 2024/12/26 | 603 | 605 | 600 | 602 | 2,700 |
| 2024/12/25 | 608 | 608 | 597 | 601 | 10,900 |
| 2024/12/24 | 591 | 593 | 588 | 593 | 3,600 |
| 2024/12/23 | 608 | 608 | 590 | 590 | 3,800 |
| 2024/12/20 | 595 | 608 | 595 | 608 | 2,400 |
| 2024/12/19 | 601 | 603 | 594 | 594 | 3,300 |
| 2024/12/18 | 616 | 616 | 599 | 600 | 8,900 |
| 2024/12/17 | 623 | 623 | 615 | 616 | 2,100 |
| 2024/12/16 | 622 | 622 | 616 | 618 | 3,200 |
| 2024/12/13 | 620 | 622 | 620 | 622 | 3,300 |
| 2024/12/12 | 616 | 620 | 616 | 620 | 3,300 |
| 2024/12/11 | 614 | 619 | 611 | 616 | 5,800 |
| 2024/12/10 | 610 | 613 | 610 | 612 | 2,200 |
| 2024/12/09 | 615 | 615 | 610 | 612 | 1,700 |
| 2024/12/06 | 618 | 618 | 608 | 616 | 10,400 |
| 2024/12/05 | 623 | 623 | 615 | 617 | 6,600 |
| 2024/12/04 | 626 | 632 | 622 | 623 | 6,100 |
| 2024/12/03 | 634 | 644 | 630 | 636 | 4,600 |
| 2024/12/02 | 619 | 634 | 619 | 634 | 2,300 |
| 2024/11/29 | 618 | 620 | 611 | 619 | 3,300 |
| 2024/11/28 | 613 | 618 | 600 | 618 | 2,400 |
| 2024/11/27 | 624 | 624 | 610 | 613 | 1,300 |
| 2024/11/26 | 630 | 630 | 624 | 627 | 2,900 |
| 2024/11/25 | 639 | 639 | 623 | 635 | 8,500 |
| 2024/11/22 | 624 | 635 | 624 | 635 | 2,800 |
| 2024/11/21 | 634 | 638 | 624 | 624 | 5,000 |
| 2024/11/20 | 620 | 638 | 620 | 631 | 6,900 |
| 2024/11/19 | 613 | 620 | 610 | 620 | 6,100 |
| 2024/11/18 | 610 | 614 | 608 | 612 | 1,600 |
| 2024/11/15 | 607 | 611 | 603 | 611 | 2,600 |
| 2024/11/14 | 602 | 617 | 602 | 610 | 4,800 |
| 2024/11/13 | 615 | 615 | 600 | 601 | 3,100 |
| 2024/11/12 | 615 | 620 | 614 | 615 | 10,300 |
| 2024/11/11 | 626 | 630 | 610 | 620 | 3,700 |
| 2024/11/08 | 630 | 630 | 625 | 626 | 8,500 |
| 2024/11/07 | 660 | 660 | 627 | 638 | 25,700 |
| 2024/11/06 | 625 | 672 | 619 | 650 | 67,300 |
| 2024/11/05 | 607 | 624 | 600 | 624 | 13,300 |
| 2024/11/01 | 610 | 617 | 597 | 600 | 5,800 |
| 2024/10/31 | 619 | 620 | 605 | 610 | 10,500 |
| 2024/10/30 | 633 | 639 | 596 | 612 | 39,600 |
| 2024/10/29 | 577 | 677 | 573 | 642 | 119,600 |
| 2024/10/28 | 576 | 580 | 562 | 577 | 3,800 |
| 2024/10/25 | 590 | 590 | 575 | 576 | 10,200 |
| 2024/10/24 | 570 | 574 | 566 | 573 | 2,700 |
| 2024/10/23 | 577 | 579 | 571 | 571 | 5,600 |
| 2024/10/22 | 580 | 583 | 580 | 582 | 1,400 |
| 2024/10/21 | 580 | 580 | 579 | 580 | 1,100 |
| 2024/10/18 | 580 | 580 | 578 | 580 | 1,100 |
| 2024/10/17 | 584 | 589 | 578 | 580 | 4,700 |
| 2024/10/16 | 578 | 584 | 578 | 584 | 2,000 |
| 2024/10/15 | 577 | 580 | 577 | 578 | 6,400 |
| 2024/10/11 | 577 | 579 | 576 | 577 | 1,500 |
| 2024/10/10 | 578 | 586 | 576 | 576 | 1,900 |
| 2024/10/09 | 568 | 578 | 566 | 578 | 2,600 |
| 2024/10/08 | 568 | 574 | 562 | 563 | 1,700 |
| 2024/10/07 | 570 | 577 | 570 | 570 | 2,400 |
| 2024/10/04 | 569 | 574 | 568 | 568 | 3,000 |
| 2024/10/03 | 559 | 565 | 557 | 565 | 900 |
| 2024/10/02 | 556 | 564 | 555 | 555 | 2,100 |
| 2024/10/01 | 555 | 563 | 554 | 554 | 1,000 |
| 2024/09/30 | 550 | 562 | 550 | 554 | 2,800 |
| 2024/09/27 | 562 | 564 | 560 | 560 | 1,200 |
| 2024/09/26 | 574 | 574 | 558 | 566 | 4,500 |
| 2024/09/25 | 573 | 576 | 566 | 566 | 6,500 |
| 2024/09/24 | 573 | 576 | 556 | 566 | 6,600 |
| 2024/09/20 | 580 | 585 | 571 | 571 | 3,100 |
| 2024/09/19 | 586 | 587 | 575 | 580 | 7,600 |
| 2024/09/18 | 585 | 587 | 581 | 584 | 2,400 |
| 2024/09/17 | 575 | 583 | 575 | 581 | 3,700 |
| 2024/09/13 | 569 | 575 | 569 | 574 | 3,000 |
| 2024/09/12 | 557 | 569 | 557 | 569 | 3,100 |
| 2024/09/11 | 556 | 565 | 542 | 555 | 4,500 |
| 2024/09/10 | 544 | 555 | 531 | 536 | 8,000 |
| 2024/09/09 | 545 | 565 | 534 | 554 | 5,200 |
| 2024/09/06 | 562 | 568 | 561 | 568 | 300 |
| 2024/09/05 | 562 | 562 | 556 | 561 | 2,500 |
| 2024/09/04 | 563 | 568 | 553 | 556 | 6,700 |
| 2024/09/03 | 574 | 576 | 568 | 574 | 5,500 |
| 2024/09/02 | 584 | 584 | 574 | 574 | 4,200 |
| 2024/08/30 | 574 | 577 | 574 | 574 | 3,400 |
| 2024/08/29 | 592 | 592 | 569 | 571 | 10,700 |
| 2024/08/28 | 595 | 595 | 594 | 594 | 300 |
| 2024/08/27 | 593 | 605 | 588 | 600 | 4,300 |
| 2024/08/26 | 600 | 600 | 577 | 587 | 4,100 |
| 2024/08/23 | 614 | 614 | 602 | 603 | 8,500 |
| 2024/08/22 | 604 | 608 | 593 | 608 | 5,500 |
| 2024/08/21 | 586 | 608 | 586 | 606 | 5,900 |
| 2024/08/20 | 576 | 593 | 572 | 593 | 10,600 |
| 2024/08/19 | 584 | 584 | 557 | 576 | 4,500 |